KissMeData/123750/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	202500	12249442	1770	1770	1770	1770	57
3	20240704	202400	12249442	1770	1770	1770	1770	0
4	20240704	202300	12249442	1770	1770	1770	1770	0
5	20240704	202200	12249442	1770	1770	1770	1770	0
6	20240704	202100	12249442	1770	1770	1770	1770	0
7	20240704	202000	12249442	1770	1770	1770	1770	0
8	20240704	201900	12249442	1770	1770	1770	1770	0
9	20240704	201800	12249442	1770	1770	1770	1770	0
10	20240704	201700	12249442	1770	1770	1770	1770	0
11	20240704	201600	12249442	1770	1770	1770	1770	0
12	20240704	201500	12249442	1770	1770	1770	1770	0
13	20240704	201400	12249442	1770	1770	1770	1770	0
14	20240704	201300	12249442	1770	1770	1770	1770	0
15	20240704	201200	12249442	1770	1770	1770	1770	0
16	20240704	201100	12249442	1770	1770	1770	1770	0
17	20240704	201000	12249442	1770	1770	1770	1770	0
18	20240704	200900	12249442	1770	1770	1770	1770	0
19	20240704	200800	12249442	1770	1770	1770	1770	0
20	20240704	200700	12249442	1770	1770	1770	1770	0
21	20240704	200600	12249442	1770	1770	1770	1770	0
22	20240704	200500	12249442	1770	1770	1770	1770	0
23	20240704	200400	12249442	1770	1770	1770	1770	0
24	20240704	200300	12249442	1770	1770	1770	1770	0
25	20240704	200200	12249442	1770	1770	1770	1770	0
26	20240704	200100	12249442	1770	1770	1770	1770	0
27	20240704	200000	12249442	1770	1770	1770	1770	0
28	20240704	195900	12249442	1770	1770	1770	1770	0
29	20240704	195800	12249442	1770	1770	1770	1770	0
30	20240704	195700	12249442	1770	1770	1770	1770	0
31	20240704	195600	12249442	1770	1770	1770	1770	0
32	20240704	195500	12249442	1770	1770	1770	1770	57
33	20240704	195400	12249442	1770	1770	1770	1770	0
34	20240704	195300	12249442	1770	1770	1770	1770	0
35	20240704	195200	12249442	1770	1770	1770	1770	0
36	20240704	195100	12249442	1770	1770	1770	1770	0
37	20240704	195000	12249442	1770	1770	1770	1770	0
38	20240704	194900	12249442	1770	1770	1770	1770	0
39	20240704	194800	12249442	1770	1770	1770	1770	0
40	20240704	194700	12249442	1770	1770	1770	1770	0
41	20240704	194600	12249442	1770	1770	1770	1770	0
42	20240704	194500	12249442	1770	1770	1770	1770	0
43	20240704	194400	12249442	1770	1770	1770	1770	0
44	20240704	194300	12249442	1770	1770	1770	1770	0
45	20240704	194200	12249442	1770	1770	1770	1770	0
46	20240704	194100	12249442	1770	1770	1770	1770	0
47	20240704	194000	12249442	1770	1770	1770	1770	0
48	20240704	193900	12249442	1770	1770	1770	1770	0
49	20240704	193800	12249442	1770	1770	1770	1770	0
50	20240704	193700	12249442	1770	1770	1770	1770	0
51	20240704	193600	12249442	1770	1770	1770	1770	0
52	20240704	193500	12249442	1770	1770	1770	1770	0
53	20240704	193400	12249442	1770	1770	1770	1770	0
54	20240704	193300	12249442	1770	1770	1770	1770	0
55	20240704	193200	12249442	1770	1770	1770	1770	0
56	20240704	193100	12249442	1770	1770	1770	1770	0
57	20240704	193000	12249442	1770	1770	1770	1770	0
58	20240704	192900	12249442	1770	1770	1770	1770	0
59	20240704	192800	12249442	1770	1770	1770	1770	0
60	20240704	192700	12249442	1770	1770	1770	1770	0
61	20240704	192600	12249442	1770	1770	1770	1770	0
62	20240704	192500	12249442	1770	1770	1770	1770	57
63	20240704	192400	12249442	1770	1770	1770	1770	0
64	20240704	192300	12249442	1770	1770	1770	1770	0
65	20240704	192200	12249442	1770	1770	1770	1770	0
66	20240704	192100	12249442	1770	1770	1770	1770	0
67	20240704	192000	12249442	1770	1770	1770	1770	0
68	20240704	191900	12249442	1770	1770	1770	1770	0
69	20240704	191800	12249442	1770	1770	1770	1770	0
70	20240704	191700	12249442	1770	1770	1770	1770	0
71	20240704	191600	12249442	1770	1770	1770	1770	0
72	20240704	191500	12249442	1770	1770	1770	1770	0
73	20240704	191400	12249442	1770	1770	1770	1770	0
74	20240704	191300	12249442	1770	1770	1770	1770	0
75	20240704	191200	12249442	1770	1770	1770	1770	0
76	20240704	191100	12249442	1770	1770	1770	1770	0
77	20240704	191000	12249442	1770	1770	1770	1770	0
78	20240704	190900	12249442	1770	1770	1770	1770	0
79	20240704	190800	12249442	1770	1770	1770	1770	0
80	20240704	190700	12249442	1770	1770	1770	1770	0
81	20240704	190600	12249442	1770	1770	1770	1770	0
82	20240704	190500	12249442	1770	1770	1770	1770	0
83	20240704	190400	12249442	1770	1770	1770	1770	0
84	20240704	190300	12249442	1770	1770	1770	1770	0
85	20240704	190200	12249442	1770	1770	1770	1770	0
86	20240704	190100	12249442	1770	1770	1770	1770	0
87	20240704	190000	12249442	1770	1770	1770	1770	0
88	20240704	185900	12249442	1770	1770	1770	1770	0
89	20240704	185800	12249442	1770	1770	1770	1770	0
90	20240704	185700	12249442	1770	1770	1770	1770	0
91	20240704	185600	12249442	1770	1770	1770	1770	0
92	20240704	185500	12249442	1770	1770	1770	1770	57
93	20240704	185400	12249442	1770	1770	1770	1770	0
94	20240704	185300	12249442	1770	1770	1770	1770	0
95	20240704	185200	12249442	1770	1770	1770	1770	0
96	20240704	185100	12249442	1770	1770	1770	1770	0
97	20240704	185000	12249442	1770	1770	1770	1770	0
98	20240704	184900	12249442	1770	1770	1770	1770	0
99	20240704	184800	12249442	1770	1770	1770	1770	0
100	20240704	184700	12249442	1770	1770	1770	1770	0
101	20240704	184600	12249442	1770	1770	1770	1770	0
102	20240704	184500	12249442	1770	1770	1770	1770	0
103	20240704	184400	12249442	1770	1770	1770	1770	0
104	20240704	184300	12249442	1770	1770	1770	1770	0
105	20240704	184200	12249442	1770	1770	1770	1770	0
106	20240704	184100	12249442	1770	1770	1770	1770	0
107	20240704	184000	12249442	1770	1770	1770	1770	0
108	20240704	183900	12249442	1770	1770	1770	1770	0
109	20240704	183800	12249442	1770	1770	1770	1770	0
110	20240704	183700	12249442	1770	1770	1770	1770	0
111	20240704	183600	12249442	1770	1770	1770	1770	0
112	20240704	183500	12249442	1770	1770	1770	1770	0
113	20240704	183400	12249442	1770	1770	1770	1770	0
114	20240704	183300	12249442	1770	1770	1770	1770	0
115	20240704	183200	12249442	1770	1770	1770	1770	0
116	20240704	183100	12249442	1770	1770	1770	1770	0
117	20240704	183000	12249442	1770	1770	1770	1770	0
118	20240704	182900	12249442	1770	1770	1770	1770	0
119	20240704	182800	12249442	1770	1770	1770	1770	0
120	20240704	182700	12249442	1770	1770	1770	1770	0
121	20240704	182600	12249442	1770	1770	1770	1770	0
122	20240704	182500	12249442	1770	1770	1770	1770	57
123	20240704	182400	12249442	1770	1770	1770	1770	0
124	20240704	182300	12249442	1770	1770	1770	1770	0
125	20240704	182200	12249442	1770	1770	1770	1770	0
126	20240704	182100	12249442	1770	1770	1770	1770	0
127	20240704	182000	12249442	1770	1770	1770	1770	0
128	20240704	181900	12249442	1770	1770	1770	1770	0
129	20240704	181800	12249442	1770	1770	1770	1770	0
130	20240704	181700	12249442	1770	1770	1770	1770	0
131	20240704	181600	12249442	1770	1770	1770	1770	0
132	20240704	181500	12249442	1770	1770	1770	1770	0
133	20240704	181400	12249442	1770	1770	1770	1770	0
134	20240704	181300	12249442	1770	1770	1770	1770	0
135	20240704	181200	12249442	1770	1770	1770	1770	0
136	20240704	181100	12249442	1770	1770	1770	1770	0
137	20240704	181000	12249442	1770	1770	1770	1770	0
138	20240704	180900	12249442	1770	1770	1770	1770	0
139	20240704	180800	12249442	1770	1770	1770	1770	0
140	20240704	180700	12249442	1770	1770	1770	1770	0
141	20240704	180600	12249442	1770	1770	1770	1770	0
142	20240704	180500	12249442	1770	1770	1770	1770	0
143	20240704	180400	12249442	1770	1770	1770	1770	0
144	20240704	180300	12249442	1770	1770	1770	1770	0
145	20240704	180200	12249442	1770	1770	1770	1770	0
146	20240704	180100	12249442	1770	1770	1770	1770	0
147	20240704	180000	12249442	1770	1770	1770	1770	0
148	20240704	175900	12249442	1770	1770	1770	1770	0
149	20240704	175800	12249442	1770	1770	1770	1770	0
150	20240704	175700	12249442	1770	1770	1770	1770	0
151	20240704	175600	12249442	1770	1770	1770	1770	0
152	20240704	175500	12249442	1770	1770	1770	1770	57
153	20240704	175400	12249442	1770	1770	1770	1770	0
154	20240704	175300	12249442	1770	1770	1770	1770	0
155	20240704	175200	12249442	1770	1770	1770	1770	0
156	20240704	175100	12249442	1770	1770	1770	1770	0
157	20240704	175000	12249442	1770	1770	1770	1770	0
158	20240704	174900	12249442	1770	1770	1770	1770	0
159	20240704	174800	12249442	1770	1770	1770	1770	0
160	20240704	174700	12249442	1770	1770	1770	1770	0
161	20240704	174600	12249442	1770	1770	1770	1770	0
162	20240704	174500	12249442	1770	1770	1770	1770	0
163	20240704	174400	12249442	1770	1770	1770	1770	0
164	20240704	174300	12249442	1770	1770	1770	1770	0
165	20240704	174200	12249442	1770	1770	1770	1770	0
166	20240704	174100	12249442	1770	1770	1770	1770	0
167	20240704	174000	12249442	1770	1770	1770	1770	0
168	20240704	173900	12249442	1770	1770	1770	1770	0
169	20240704	173800	12249442	1770	1770	1770	1770	0
170	20240704	173700	12249442	1770	1770	1770	1770	0
171	20240704	173600	12249442	1770	1770	1770	1770	0
172	20240704	173500	12249442	1770	1770	1770	1770	0
173	20240704	173400	12249442	1770	1770	1770	1770	0
174	20240704	173300	12249442	1770	1770	1770	1770	0
175	20240704	173200	12249442	1770	1770	1770	1770	0
176	20240704	173100	12249442	1770	1770	1770	1770	0
177	20240704	173000	12249442	1770	1770	1770	1770	0
178	20240704	172900	12249442	1770	1770	1770	1770	0
179	20240704	172800	12249442	1770	1770	1770	1770	0
180	20240704	172700	12249442	1770	1770	1770	1770	0
181	20240704	172600	12249442	1770	1770	1770	1770	0
182	20240704	172500	12249442	1770	1770	1770	1770	57
183	20240704	172400	12249442	1770	1770	1770	1770	0
184	20240704	172300	12249442	1770	1770	1770	1770	0
185	20240704	172200	12249442	1770	1770	1770	1770	0
186	20240704	172100	12249442	1770	1770	1770	1770	0
187	20240704	172000	12249442	1770	1770	1770	1770	0
188	20240704	171900	12249442	1770	1770	1770	1770	0
189	20240704	171800	12249442	1770	1770	1770	1770	0
190	20240704	171700	12249442	1770	1770	1770	1770	0
191	20240704	171600	12249442	1770	1770	1770	1770	0
192	20240704	171500	12249442	1770	1770	1770	1770	0
193	20240704	171400	12249442	1770	1770	1770	1770	0
194	20240704	171300	12249442	1770	1770	1770	1770	0
195	20240704	171200	12249442	1770	1770	1770	1770	0
196	20240704	171100	12249442	1770	1770	1770	1770	0
197	20240704	171000	12249442	1770	1770	1770	1770	0
198	20240704	170900	12249442	1770	1770	1770	1770	0
199	20240704	170800	12249442	1770	1770	1770	1770	0
200	20240704	170700	12249442	1770	1770	1770	1770	0
201	20240704	170600	12249442	1770	1770	1770	1770	0
202	20240704	170500	12249442	1770	1770	1770	1770	0
203	20240704	170400	12249442	1770	1770	1770	1770	0
204	20240704	170300	12249442	1770	1770	1770	1770	0
205	20240704	170200	12249442	1770	1770	1770	1770	0
206	20240704	170100	12249442	1770	1770	1770	1770	0
207	20240704	170000	12249442	1770	1770	1770	1770	0
208	20240704	165900	12249442	1770	1770	1770	1770	0
209	20240704	165800	12249442	1770	1770	1770	1770	0
210	20240704	165700	12249442	1770	1770	1770	1770	0
211	20240704	165600	12249442	1770	1770	1770	1770	0
212	20240704	165500	12249442	1770	1770	1770	1770	57
213	20240704	165400	12249442	1770	1770	1770	1770	0
214	20240704	165300	12249442	1770	1770	1770	1770	0
215	20240704	165200	12249442	1770	1770	1770	1770	0
216	20240704	165100	12249442	1770	1770	1770	1770	0
217	20240704	165000	12249442	1770	1770	1770	1770	0
218	20240704	164900	12249442	1770	1770	1770	1770	0
219	20240704	164800	12249442	1770	1770	1770	1770	0
220	20240704	164700	12249442	1770	1770	1770	1770	0
221	20240704	164600	12249442	1770	1770	1770	1770	0
222	20240704	164500	12249442	1770	1770	1770	1770	0
223	20240704	164400	12249442	1770	1770	1770	1770	0
224	20240704	164300	12249442	1770	1770	1770	1770	0
225	20240704	164200	12249442	1770	1770	1770	1770	0
226	20240704	164100	12249442	1770	1770	1770	1770	0
227	20240704	164000	12249442	1770	1770	1770	1770	0
228	20240704	163900	12249442	1770	1770	1770	1770	0
229	20240704	163800	12249442	1770	1770	1770	1770	0
230	20240704	163700	12249442	1770	1770	1770	1770	0
231	20240704	163600	12249442	1770	1770	1770	1770	0
232	20240704	163500	12249442	1770	1770	1770	1770	0
233	20240704	163400	12249442	1770	1770	1770	1770	0
234	20240704	163300	12249442	1770	1770	1770	1770	0
235	20240704	163200	12249442	1770	1770	1770	1770	0
236	20240704	163100	12249442	1770	1770	1770	1770	0
237	20240704	163000	12249442	1770	1770	1770	1770	0
238	20240704	162900	12249442	1770	1770	1770	1770	0
239	20240704	162800	12249442	1770	1770	1770	1770	0
240	20240704	162700	12249442	1770	1770	1770	1770	0
241	20240704	162600	12249442	1770	1770	1770	1770	0
242	20240704	162500	12249442	1770	1770	1770	1770	57
243	20240704	162400	12249442	1770	1770	1770	1770	0
244	20240704	162300	12249442	1770	1770	1770	1770	0
245	20240704	162200	12249442	1770	1770	1770	1770	0
246	20240704	162100	12249442	1770	1770	1770	1770	0
247	20240704	162000	12249442	1770	1770	1770	1770	0
248	20240704	161900	12249442	1770	1770	1770	1770	0
249	20240704	161800	12249442	1770	1770	1770	1770	0
250	20240704	161700	12249442	1770	1770	1770	1770	0
251	20240704	161600	12249442	1770	1770	1770	1770	0
252	20240704	161500	12249442	1770	1770	1770	1770	0
253	20240704	161400	12249442	1770	1770	1770	1770	0
254	20240704	161300	12249442	1770	1770	1770	1770	0
255	20240704	161200	12249442	1770	1770	1770	1770	0
256	20240704	161100	12249442	1770	1770	1770	1770	0
257	20240704	161000	12249442	1770	1770	1770	1770	0
258	20240704	160900	12249442	1770	1770	1770	1770	0
259	20240704	160800	12249442	1770	1770	1770	1770	0
260	20240704	160700	12249442	1770	1770	1770	1770	0
261	20240704	160600	12249442	1770	1770	1770	1770	0
262	20240704	160500	12249442	1770	1770	1770	1770	0
263	20240704	160400	12249442	1770	1770	1770	1770	0
264	20240704	160300	12249442	1770	1770	1770	1770	0
265	20240704	160200	12249442	1770	1770	1770	1770	0
266	20240704	160100	12249442	1770	1770	1770	1770	0
267	20240704	160000	12249442	1770	1770	1770	1770	0
268	20240704	155900	12249442	1770	1770	1770	1770	0
269	20240704	155800	12249442	1770	1770	1770	1770	0
270	20240704	155700	12249442	1770	1770	1770	1770	0
271	20240704	155600	12249442	1770	1770	1770	1770	0
272	20240704	155500	12249442	1770	1770	1770	1770	57
273	20240704	155400	12249442	1770	1770	1770	1770	0
274	20240704	155300	12249442	1770	1770	1770	1770	0
275	20240704	155200	12249442	1770	1770	1770	1770	0
276	20240704	155100	12249442	1770	1770	1770	1770	0
277	20240704	155000	12249442	1770	1770	1770	1770	0
278	20240704	154900	12249442	1770	1770	1770	1770	0
279	20240704	154800	12249442	1770	1770	1770	1770	0
280	20240704	154700	12249442	1770	1770	1770	1770	0
281	20240704	154600	12249442	1770	1770	1770	1770	0
282	20240704	154500	12249442	1770	1770	1770	1770	0
283	20240704	154400	12249442	1770	1770	1770	1770	0
284	20240704	154300	12249442	1770	1770	1770	1770	0
285	20240704	154200	12249442	1770	1770	1770	1770	0
286	20240704	154100	12249442	1770	1770	1770	1770	0
287	20240704	154000	12249442	1770	1770	1770	1770	0
288	20240704	153900	12249442	1770	1770	1770	1770	0
289	20240704	153800	12249442	1770	1770	1770	1770	0
290	20240704	153700	12249442	1770	1770	1770	1770	0
291	20240704	153600	12249442	1770	1770	1770	1770	0
292	20240704	153500	12249442	1770	1770	1770	1770	0
293	20240704	153400	12249442	1770	1770	1770	1770	0
294	20240704	153300	12249442	1770	1770	1770	1770	0
295	20240704	153200	12249442	1770	1770	1770	1770	0
296	20240704	153100	12249442	1770	1770	1770	1770	0
297	20240704	153000	12249442	1770	1770	1770	1770	57
298	20240704	152900	12148552	1770	1770	1770	1770	0
299	20240704	152800	12148552	1770	1770	1770	1770	0
300	20240704	152700	12148552	1770	1770	1770	1770	0
301	20240704	152600	12148552	1770	1770	1770	1770	0
302	20240704	152500	12148552	1770	1770	1770	1770	0
303	20240704	152400	12148552	1770	1770	1770	1770	0
304	20240704	152300	12148552	1770	1770	1770	1770	0
305	20240704	152200	12148552	1770	1770	1770	1770	0
306	20240704	152100	12148552	1770	1770	1770	1770	0
307	20240704	152000	12148552	1770	1770	1770	1770	0
308	20240704	151900	12148552	1770	1770	1770	1770	2
309	20240704	151800	12145012	1770	1770	1770	1770	0
310	20240704	151700	12145012	1770	1770	1770	1770	18
311	20240704	151600	12113152	1770	1770	1770	1770	0
312	20240704	151500	12113152	1770	1770	1770	1770	0
313	20240704	151400	12113152	1770	1770	1770	1770	0
314	20240704	151300	12113152	1770	1770	1770	1770	0
315	20240704	151200	12113152	1770	1770	1770	1770	0
316	20240704	151100	12113152	1770	1770	1770	1770	0
317	20240704	151000	12113152	1770	1770	1770	1770	0
318	20240704	150900	12113152	1770	1770	1770	1770	0
319	20240704	150800	12113152	1770	1771	1771	1770	110
320	20240704	150700	11918408	1772	1772	1772	1772	0
321	20240704	150600	11918408	1772	1772	1772	1772	0
322	20240704	150500	11918408	1772	1772	1772	1772	0
323	20240704	150400	11918408	1772	1772	1772	1772	0
324	20240704	150300	11918408	1772	1772	1772	1772	0
325	20240704	150200	11918408	1772	1772	1772	1772	0
326	20240704	150100	11918408	1772	1772	1772	1772	0
327	20240704	150000	11918408	1772	1772	1772	1772	0
328	20240704	145900	11918408	1772	1772	1772	1772	0
329	20240704	145800	11918408	1772	1772	1772	1772	0
330	20240704	145700	11918408	1772	1773	1773	1771	77
331	20240704	145600	11782018	1772	1772	1772	1772	0
332	20240704	145500	11782018	1772	1772	1772	1772	0
333	20240704	145400	11782018	1772	1772	1772	1772	0
334	20240704	145300	11782018	1772	1772	1772	1772	0
335	20240704	145200	11782018	1772	1772	1772	1772	0
336	20240704	145100	11782018	1772	1772	1772	1772	0
337	20240704	145000	11782018	1772	1772	1772	1772	0
338	20240704	144900	11782018	1772	1772	1772	1772	0
339	20240704	144800	11782018	1772	1772	1772	1772	0
340	20240704	144700	11782018	1772	1772	1772	1772	0
341	20240704	144600	11782018	1772	1772	1772	1772	0
342	20240704	144500	11782018	1772	1772	1772	1772	0
343	20240704	144400	11782018	1772	1772	1772	1772	0
344	20240704	144300	11782018	1772	1772	1772	1772	0
345	20240704	144200	11782018	1772	1772	1772	1772	0
346	20240704	144100	11782018	1772	1772	1772	1772	0
347	20240704	144000	11782018	1772	1772	1772	1772	0
348	20240704	143900	11782018	1772	1772	1772	1772	0
349	20240704	143800	11782018	1772	1772	1772	1772	0
350	20240704	143700	11782018	1772	1772	1772	1772	0
351	20240704	143600	11782018	1772	1772	1772	1772	0
352	20240704	143500	11782018	1772	1772	1772	1772	0
353	20240704	143400	11782018	1772	1772	1772	1772	0
354	20240704	143300	11782018	1772	1772	1772	1772	0
355	20240704	143200	11782018	1772	1772	1772	1772	0
356	20240704	143100	11782018	1772	1772	1772	1772	0
357	20240704	143000	11782018	1772	1772	1772	1772	0
358	20240704	142900	11782018	1772	1772	1772	1772	0
359	20240704	142800	11782018	1772	1772	1772	1772	0
360	20240704	142700	11782018	1772	1772	1772	1772	0
361	20240704	142600	11782018	1772	1772	1772	1772	0
362	20240704	142500	11782018	1772	1772	1772	1772	0
363	20240704	142400	11782018	1772	1772	1772	1772	0
364	20240704	142300	11782018	1772	1772	1772	1772	0
365	20240704	142200	11782018	1772	1772	1772	1772	0
366	20240704	142100	11782018	1772	1772	1772	1772	0
367	20240704	142000	11782018	1772	1772	1772	1772	0
368	20240704	141900	11782018	1772	1772	1772	1772	0
369	20240704	141800	11782018	1772	1772	1772	1772	0
370	20240704	141700	11782018	1772	1772	1772	1772	0
371	20240704	141600	11782018	1772	1772	1772	1772	0
372	20240704	141500	11782018	1772	1772	1772	1772	0
373	20240704	141400	11782018	1772	1772	1772	1772	0
374	20240704	141300	11782018	1772	1772	1772	1772	0
375	20240704	141200	11782018	1772	1772	1772	1772	97
376	20240704	141100	11610134	1772	1772	1772	1772	0
377	20240704	141000	11610134	1772	1772	1772	1772	0
378	20240704	140900	11610134	1772	1772	1772	1772	0
379	20240704	140800	11610134	1772	1772	1772	1772	0
380	20240704	140700	11610134	1772	1772	1772	1772	0
381	20240704	140600	11610134	1772	1772	1772	1772	0
382	20240704	140500	11610134	1772	1772	1772	1772	0
383	20240704	140400	11610134	1772	1772	1772	1772	0
384	20240704	140300	11610134	1772	1772	1772	1772	0
385	20240704	140200	11610134	1772	1772	1772	1772	0
386	20240704	140100	11610134	1772	1772	1772	1772	0
387	20240704	140000	11610134	1772	1772	1772	1772	0
388	20240704	135900	11610134	1772	1772	1772	1772	0
389	20240704	135800	11610134	1772	1772	1772	1772	1000
390	20240704	135700	9838134	1771	1771	1771	1771	0
391	20240704	135600	9838134	1771	1771	1771	1771	0
392	20240704	135500	9838134	1771	1771	1771	1771	0
393	20240704	135400	9838134	1771	1771	1771	1771	0
394	20240704	135300	9838134	1771	1771	1771	1771	0
395	20240704	135200	9838134	1771	1771	1771	1771	0
396	20240704	135100	9838134	1771	1771	1771	1771	0
397	20240704	135000	9838134	1771	1771	1771	1771	0
398	20240704	134900	9838134	1771	1771	1771	1771	0
399	20240704	134800	9838134	1771	1771	1771	1771	0
400	20240704	134700	9838134	1771	1771	1771	1771	0
401	20240704	134600	9838134	1771	1771	1771	1771	0
402	20240704	134500	9838134	1771	1771	1771	1771	0
403	20240704	134400	9838134	1771	1771	1771	1771	0
404	20240704	134300	9838134	1771	1771	1771	1771	0
405	20240704	134200	9838134	1771	1771	1771	1771	0
406	20240704	134100	9838134	1771	1771	1771	1771	0
407	20240704	134000	9838134	1771	1771	1771	1771	0
408	20240704	133900	9838134	1771	1771	1771	1771	0
409	20240704	133800	9838134	1771	1771	1771	1771	0
410	20240704	133700	9838134	1771	1771	1771	1771	0
411	20240704	133600	9838134	1771	1771	1771	1771	0
412	20240704	133500	9838134	1771	1771	1771	1771	0
413	20240704	133400	9838134	1771	1771	1771	1771	0
414	20240704	133300	9838134	1771	1771	1771	1771	0
415	20240704	133200	9838134	1771	1771	1771	1771	0
416	20240704	133100	9838134	1771	1771	1771	1771	0
417	20240704	133000	9838134	1771	1771	1771	1771	0
418	20240704	132900	9838134	1771	1771	1771	1771	0
419	20240704	132800	9838134	1771	1771	1771	1771	0
420	20240704	132700	9838134	1771	1771	1771	1771	0
421	20240704	132600	9838134	1771	1771	1771	1771	56
422	20240704	132500	9738958	1771	1771	1771	1771	0
423	20240704	132400	9738958	1771	1771	1771	1771	0
424	20240704	132300	9738958	1771	1771	1771	1771	20
425	20240704	132200	9703538	1772	1772	1772	1772	0
426	20240704	132100	9703538	1772	1772	1772	1772	0
427	20240704	132000	9703538	1772	1772	1772	1772	0
428	20240704	131900	9703538	1772	1772	1772	1772	0
429	20240704	131800	9703538	1772	1772	1772	1772	0
430	20240704	131700	9703538	1772	1772	1772	1772	0
431	20240704	131600	9703538	1772	1772	1772	1772	0
432	20240704	131500	9703538	1772	1772	1772	1772	0
433	20240704	131400	9703538	1772	1772	1772	1772	0
434	20240704	131300	9703538	1772	1772	1772	1772	0
435	20240704	131200	9703538	1772	1772	1772	1772	0
436	20240704	131100	9703538	1772	1772	1772	1772	0
437	20240704	131000	9703538	1772	1772	1772	1772	4
438	20240704	130900	9696450	1772	1772	1772	1772	0
439	20240704	130800	9696450	1772	1772	1772	1772	0
440	20240704	130700	9696450	1772	1772	1772	1772	0
441	20240704	130600	9696450	1772	1772	1772	1772	0
442	20240704	130500	9696450	1772	1772	1772	1772	0
443	20240704	130400	9696450	1772	1772	1772	1772	0
444	20240704	130300	9696450	1772	1772	1772	1772	0
445	20240704	130200	9696450	1772	1772	1772	1772	0
446	20240704	130100	9696450	1772	1772	1772	1772	0
447	20240704	130000	9696450	1772	1772	1772	1772	0
448	20240704	125900	9696450	1772	1772	1772	1772	0
449	20240704	125800	9696450	1772	1772	1772	1772	0
450	20240704	125700	9696450	1772	1772	1772	1772	0
451	20240704	125600	9696450	1772	1772	1772	1772	0
452	20240704	125500	9696450	1772	1772	1772	1772	0
453	20240704	125400	9696450	1772	1772	1772	1772	0
454	20240704	125300	9696450	1772	1772	1772	1772	0
455	20240704	125200	9696450	1772	1772	1772	1772	0
456	20240704	125100	9696450	1772	1772	1772	1772	0
457	20240704	125000	9696450	1772	1772	1772	1772	0
458	20240704	124900	9696450	1772	1772	1772	1772	0
459	20240704	124800	9696450	1772	1772	1772	1772	0
460	20240704	124700	9696450	1772	1772	1772	1772	0
461	20240704	124600	9696450	1772	1772	1772	1772	0
462	20240704	124500	9696450	1772	1772	1772	1772	0
463	20240704	124400	9696450	1772	1772	1772	1772	0
464	20240704	124300	9696450	1772	1772	1772	1772	0
465	20240704	124200	9696450	1772	1772	1772	1772	0
466	20240704	124100	9696450	1772	1772	1772	1772	0
467	20240704	124000	9696450	1772	1772	1772	1772	0
468	20240704	123900	9696450	1772	1772	1772	1772	0
469	20240704	123800	9696450	1772	1772	1772	1772	0
470	20240704	123700	9696450	1772	1772	1772	1772	30
471	20240704	123600	9643290	1772	1772	1772	1772	0
472	20240704	123500	9643290	1772	1772	1772	1772	0
473	20240704	123400	9643290	1772	1772	1772	1772	0
474	20240704	123300	9643290	1772	1772	1772	1772	0
475	20240704	123200	9643290	1772	1772	1772	1772	0
476	20240704	123100	9643290	1772	1772	1772	1772	0
477	20240704	123000	9643290	1772	1772	1772	1772	0
478	20240704	122900	9643290	1772	1772	1772	1772	0
479	20240704	122800	9643290	1772	1772	1772	1772	0
480	20240704	122700	9643290	1772	1772	1772	1772	0
481	20240704	122600	9643290	1772	1772	1772	1772	0
482	20240704	122500	9643290	1772	1772	1772	1772	0
483	20240704	122400	9643290	1772	1772	1772	1772	3
484	20240704	122300	9637974	1772	1772	1772	1772	0
485	20240704	122200	9637974	1772	1772	1772	1772	0
486	20240704	122100	9637974	1772	1772	1772	1772	0
487	20240704	122000	9637974	1772	1772	1772	1772	0
488	20240704	121900	9637974	1772	1772	1772	1772	0
489	20240704	121800	9637974	1772	1772	1772	1772	0
490	20240704	121700	9637974	1772	1772	1772	1772	0
491	20240704	121600	9637974	1772	1772	1772	1772	0
492	20240704	121500	9637974	1772	1772	1772	1772	0
493	20240704	121400	9637974	1772	1772	1772	1772	0
494	20240704	121300	9637974	1772	1772	1772	1772	0
495	20240704	121200	9637974	1772	1772	1772	1772	0
496	20240704	121100	9637974	1772	1772	1772	1772	0
497	20240704	121000	9637974	1772	1772	1772	1772	0
498	20240704	120900	9637974	1772	1772	1772	1772	0
499	20240704	120800	9637974	1772	1772	1772	1772	0
500	20240704	120700	9637974	1772	1772	1772	1772	0
501	20240704	120600	9637974	1772	1772	1772	1772	0
502	20240704	120500	9637974	1772	1772	1772	1772	0
503	20240704	120400	9637974	1772	1772	1772	1772	0
504	20240704	120300	9637974	1772	1772	1772	1772	0
505	20240704	120200	9637974	1772	1772	1772	1772	0
506	20240704	120100	9637974	1772	1772	1772	1772	0
507	20240704	120000	9637974	1772	1772	1772	1772	0
508	20240704	115900	9637974	1772	1772	1772	1772	0
509	20240704	115800	9637974	1772	1772	1772	1772	0
510	20240704	115700	9637974	1772	1772	1772	1772	0
511	20240704	115600	9637974	1772	1772	1772	1772	0
512	20240704	115500	9637974	1772	1772	1772	1772	0
513	20240704	115400	9637974	1772	1772	1772	1772	0
514	20240704	115300	9637974	1772	1772	1772	1772	0
515	20240704	115200	9637974	1772	1772	1772	1772	0
516	20240704	115100	9637974	1772	1772	1772	1772	0
517	20240704	115000	9637974	1772	1772	1772	1772	0
518	20240704	114900	9637974	1772	1772	1772	1772	0
519	20240704	114800	9637974	1772	1772	1772	1772	0
520	20240704	114700	9637974	1772	1772	1772	1772	0
521	20240704	114600	9637974	1772	1772	1772	1772	0
522	20240704	114500	9637974	1772	1772	1772	1772	0
523	20240704	114400	9637974	1772	1772	1772	1772	0
524	20240704	114300	9637974	1772	1772	1772	1772	0
525	20240704	114200	9637974	1772	1772	1772	1772	0
526	20240704	114100	9637974	1772	1772	1772	1772	0
527	20240704	114000	9637974	1772	1772	1772	1772	0
528	20240704	113900	9637974	1772	1772	1772	1772	0
529	20240704	113800	9637974	1772	1772	1772	1772	0
530	20240704	113700	9637974	1772	1772	1772	1772	0
531	20240704	113600	9637974	1772	1771	1772	1771	74
532	20240704	113500	9506913	1772	1772	1772	1772	1
533	20240704	113400	9505141	1772	1772	1772	1772	0
534	20240704	113300	9505141	1772	1772	1772	1772	0
535	20240704	113200	9505141	1772	1772	1772	1772	0
536	20240704	113100	9505141	1772	1772	1772	1772	0
537	20240704	113000	9505141	1772	1772	1772	1772	0
538	20240704	112900	9505141	1772	1772	1772	1772	0
539	20240704	112800	9505141	1772	1772	1772	1772	0
540	20240704	112700	9505141	1772	1772	1772	1772	0
541	20240704	112600	9505141	1772	1772	1772	1772	0
542	20240704	112500	9505141	1772	1772	1772	1772	0
543	20240704	112400	9505141	1772	1772	1772	1772	474
544	20240704	112300	8665213	1772	1772	1772	1772	0
545	20240704	112200	8665213	1772	1772	1772	1772	0
546	20240704	112100	8665213	1772	1772	1772	1772	0
547	20240704	112000	8665213	1772	1772	1772	1772	0
548	20240704	111900	8665213	1772	1772	1772	1772	0
549	20240704	111800	8665213	1772	1772	1772	1772	0
550	20240704	111700	8665213	1772	1772	1772	1772	0
551	20240704	111600	8665213	1772	1772	1772	1772	0
552	20240704	111500	8665213	1772	1772	1772	1772	0
553	20240704	111400	8665213	1772	1772	1772	1772	0
554	20240704	111300	8665213	1772	1772	1772	1772	0
555	20240704	111200	8665213	1772	1772	1772	1772	116
556	20240704	111100	8459661	1772	1772	1772	1772	0
557	20240704	111000	8459661	1772	1772	1772	1772	0
558	20240704	110900	8459661	1772	1772	1772	1772	0
559	20240704	110800	8459661	1772	1772	1772	1772	0
560	20240704	110700	8459661	1772	1772	1772	1772	0
561	20240704	110600	8459661	1772	1772	1772	1772	0
562	20240704	110500	8459661	1772	1772	1772	1772	0
563	20240704	110400	8459661	1772	1772	1772	1772	0
564	20240704	110300	8459661	1772	1772	1772	1772	0
565	20240704	110200	8459661	1772	1772	1772	1772	0
566	20240704	110100	8459661	1772	1779	1780	1772	2537
567	20240704	110000	3945167	1772	1772	1772	1772	0
568	20240704	105900	3945167	1772	1772	1772	1772	0
569	20240704	105800	3945167	1772	1772	1772	1772	0
570	20240704	105700	3945167	1772	1772	1772	1772	0
571	20240704	105600	3945167	1772	1772	1772	1772	0
572	20240704	105500	3945167	1772	1772	1772	1772	0
573	20240704	105400	3945167	1772	1772	1772	1772	0
574	20240704	105300	3945167	1772	1772	1772	1772	0
575	20240704	105200	3945167	1772	1772	1772	1772	0
576	20240704	105100	3945167	1772	1772	1772	1772	0
577	20240704	105000	3945167	1772	1772	1772	1772	0
578	20240704	104900	3945167	1772	1772	1772	1772	0
579	20240704	104800	3945167	1772	1772	1772	1772	0
580	20240704	104700	3945167	1772	1772	1772	1772	0
581	20240704	104600	3945167	1772	1772	1772	1772	0
582	20240704	104500	3945167	1772	1772	1772	1772	0
583	20240704	104400	3945167	1772	1772	1772	1772	0
584	20240704	104300	3945167	1772	1772	1772	1772	0
585	20240704	104200	3945167	1772	1772	1772	1772	1
586	20240704	104100	3943395	1772	1772	1772	1772	0
587	20240704	104000	3943395	1772	1772	1772	1772	0
588	20240704	103900	3943395	1772	1772	1772	1772	0
589	20240704	103800	3943395	1772	1772	1772	1772	0
590	20240704	103700	3943395	1772	1772	1772	1772	0
591	20240704	103600	3943395	1772	1772	1772	1772	0
592	20240704	103500	3943395	1772	1772	1772	1772	0
593	20240704	103400	3943395	1772	1772	1772	1772	0
594	20240704	103300	3943395	1772	1772	1772	1772	0
595	20240704	103200	3943395	1772	1772	1772	1772	0
596	20240704	103100	3943395	1772	1772	1772	1772	0
597	20240704	103000	3943395	1772	1772	1772	1772	0
598	20240704	102900	3943395	1772	1772	1772	1772	0
599	20240704	102800	3943395	1772	1772	1772	1772	0
600	20240704	102700	3943395	1772	1772	1772	1772	0
601	20240704	102600	3943395	1772	1772	1772	1772	0
602	20240704	102500	3943395	1772	1772	1772	1772	0
603	20240704	102400	3943395	1772	1772	1772	1772	0
604	20240704	102300	3943395	1772	1772	1772	1772	10
605	20240704	102200	3925675	1772	1772	1772	1772	0
606	20240704	102100	3925675	1772	1772	1772	1772	0
607	20240704	102000	3925675	1772	1772	1772	1772	0
608	20240704	101900	3925675	1772	1772	1772	1772	0
609	20240704	101800	3925675	1772	1772	1772	1772	0
610	20240704	101700	3925675	1772	1772	1772	1772	0
611	20240704	101600	3925675	1772	1772	1772	1772	0
612	20240704	101500	3925675	1772	1772	1772	1772	0
613	20240704	101400	3925675	1772	1772	1772	1772	0
614	20240704	101300	3925675	1772	1772	1772	1772	0
615	20240704	101200	3925675	1772	1772	1772	1772	0
616	20240704	101100	3925675	1772	1772	1772	1772	0
617	20240704	101000	3925675	1772	1772	1772	1772	0
618	20240704	100900	3925675	1772	1772	1772	1772	0
619	20240704	100800	3925675	1772	1772	1772	1772	0
620	20240704	100700	3925675	1772	1772	1772	1772	0
621	20240704	100600	3925675	1772	1772	1772	1772	0
622	20240704	100500	3925675	1772	1772	1772	1772	0
623	20240704	100400	3925675	1772	1772	1772	1772	0
624	20240704	100300	3925675	1772	1772	1772	1772	0
625	20240704	100200	3925675	1772	1772	1772	1772	0
626	20240704	100100	3925675	1772	1772	1772	1772	0
627	20240704	100000	3925675	1772	1772	1772	1772	0
628	20240704	095900	3925675	1772	1772	1772	1772	0
629	20240704	095800	3925675	1772	1778	1778	1772	220
630	20240704	095700	3535611	1784	1780	1784	1779	302
631	20240704	095600	2997150	1784	1784	1784	1784	0
632	20240704	095500	2997150	1784	1784	1784	1784	0
633	20240704	095400	2997150	1784	1784	1784	1784	1
634	20240704	095300	2995366	1784	1784	1784	1784	1
635	20240704	095200	2993582	1772	1772	1772	1772	0
636	20240704	095100	2993582	1772	1772	1772	1772	0
637	20240704	095000	2993582	1772	1772	1772	1772	0
638	20240704	094900	2993582	1772	1772	1772	1772	0
639	20240704	094800	2993582	1772	1772	1772	1772	0
640	20240704	094700	2993582	1772	1772	1772	1772	0
641	20240704	094600	2993582	1772	1772	1772	1772	0
642	20240704	094500	2993582	1772	1772	1772	1772	0
643	20240704	094400	2993582	1772	1772	1772	1772	0
644	20240704	094300	2993582	1772	1772	1772	1772	0
645	20240704	094200	2993582	1772	1772	1772	1772	0
646	20240704	094100	2993582	1772	1772	1772	1772	0
647	20240704	094000	2993582	1772	1772	1772	1772	0
648	20240704	093900	2993582	1772	1772	1772	1772	0
649	20240704	093800	2993582	1772	1772	1772	1772	0
650	20240704	093700	2993582	1772	1772	1772	1772	0
651	20240704	093600	2993582	1772	1772	1772	1772	0
652	20240704	093500	2993582	1772	1772	1772	1772	0
653	20240704	093400	2993582	1772	1772	1772	1772	0
654	20240704	093300	2993582	1772	1772	1772	1772	0
655	20240704	093200	2993582	1772	1773	1773	1772	110
656	20240704	093100	2798626	1773	1774	1774	1773	110
657	20240704	093000	2603491	1775	1775	1775	1775	0
658	20240704	092900	2603491	1775	1775	1775	1775	0
659	20240704	092800	2603491	1775	1775	1775	1775	1
660	20240704	092700	2601716	1778	1778	1778	1778	0
661	20240704	092600	2601716	1778	1778	1778	1778	10
662	20240704	092500	2583936	1785	1785	1785	1785	0
663	20240704	092400	2583936	1785	1785	1785	1785	0
664	20240704	092300	2583936	1785	1785	1785	1785	4
665	20240704	092200	2576796	1785	1785	1785	1785	0
666	20240704	092100	2576796	1785	1785	1785	1785	30
667	20240704	092000	2523246	1785	1785	1785	1785	0
668	20240704	091900	2523246	1785	1784	1785	1784	500
669	20240704	091800	1631191	1784	1784	1784	1784	0
670	20240704	091700	1631191	1784	1784	1784	1784	0
671	20240704	091600	1631191	1784	1784	1784	1784	0
672	20240704	091500	1631191	1784	1784	1784	1784	0
673	20240704	091400	1631191	1784	1784	1784	1784	0
674	20240704	091300	1631191	1784	1784	1784	1784	0
675	20240704	091200	1631191	1784	1784	1784	1784	0
676	20240704	091100	1631191	1784	1784	1784	1784	0
677	20240704	091000	1631191	1784	1784	1784	1784	0
678	20240704	090900	1631191	1784	1784	1784	1784	1
679	20240704	090800	1629407	1784	1784	1784	1784	0
680	20240704	090700	1629407	1784	1784	1784	1784	0
681	20240704	090600	1629407	1784	1784	1784	1784	4
682	20240704	090500	1622271	1785	1785	1785	1785	0
683	20240704	090400	1622271	1785	1785	1785	1785	0
684	20240704	090300	1622271	1785	1785	1785	1785	0
685	20240704	090200	1622271	1785	1759	1785	1759	502
686	20240704	090100	726570	1755	1755	1755	1755	0
687	20240704	090000	726570	1755	1755	1755	1755	414