KissMeData/036000/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	192200	48731052	1870	1870	1870	1870	806
3	20240711	192100	48731052	1870	1870	1870	1870	0
4	20240711	192000	48731052	1870	1870	1870	1870	0
5	20240711	191900	48731052	1870	1870	1870	1870	0
6	20240711	191800	48731052	1870	1870	1870	1870	0
7	20240711	191700	48731052	1870	1870	1870	1870	0
8	20240711	191600	48731052	1870	1870	1870	1870	0
9	20240711	191500	48731052	1870	1870	1870	1870	0
10	20240711	191400	48731052	1870	1870	1870	1870	0
11	20240711	191300	48731052	1870	1870	1870	1870	0
12	20240711	191200	48731052	1870	1870	1870	1870	0
13	20240711	191100	48731052	1870	1870	1870	1870	0
14	20240711	191000	48731052	1870	1870	1870	1870	0
15	20240711	190900	48731052	1870	1870	1870	1870	0
16	20240711	190800	48731052	1870	1870	1870	1870	0
17	20240711	190700	48731052	1870	1870	1870	1870	0
18	20240711	190600	48731052	1870	1870	1870	1870	0
19	20240711	190500	48731052	1870	1870	1870	1870	0
20	20240711	190400	48731052	1870	1870	1870	1870	0
21	20240711	190300	48731052	1870	1870	1870	1870	0
22	20240711	190200	48731052	1870	1870	1870	1870	0
23	20240711	190100	48731052	1870	1870	1870	1870	0
24	20240711	190000	48731052	1870	1870	1870	1870	0
25	20240711	185900	48731052	1870	1870	1870	1870	0
26	20240711	185800	48731052	1870	1870	1870	1870	0
27	20240711	185700	48731052	1870	1870	1870	1870	0
28	20240711	185600	48731052	1870	1870	1870	1870	0
29	20240711	185500	48731052	1870	1870	1870	1870	0
30	20240711	185400	48731052	1870	1870	1870	1870	0
31	20240711	185300	48731052	1870	1870	1870	1870	0
32	20240711	185200	48731052	1870	1870	1870	1870	806
33	20240711	185100	48731052	1870	1870	1870	1870	0
34	20240711	185000	48731052	1870	1870	1870	1870	0
35	20240711	184900	48731052	1870	1870	1870	1870	0
36	20240711	184800	48731052	1870	1870	1870	1870	0
37	20240711	184700	48731052	1870	1870	1870	1870	0
38	20240711	184600	48731052	1870	1870	1870	1870	0
39	20240711	184500	48731052	1870	1870	1870	1870	0
40	20240711	184400	48731052	1870	1870	1870	1870	0
41	20240711	184300	48731052	1870	1870	1870	1870	0
42	20240711	184200	48731052	1870	1870	1870	1870	0
43	20240711	184100	48731052	1870	1870	1870	1870	0
44	20240711	184000	48731052	1870	1870	1870	1870	0
45	20240711	183900	48731052	1870	1870	1870	1870	0
46	20240711	183800	48731052	1870	1870	1870	1870	0
47	20240711	183700	48731052	1870	1870	1870	1870	0
48	20240711	183600	48731052	1870	1870	1870	1870	0
49	20240711	183500	48731052	1870	1870	1870	1870	0
50	20240711	183400	48731052	1870	1870	1870	1870	0
51	20240711	183300	48731052	1870	1870	1870	1870	0
52	20240711	183200	48731052	1870	1870	1870	1870	0
53	20240711	183100	48731052	1870	1870	1870	1870	0
54	20240711	183000	48731052	1870	1870	1870	1870	0
55	20240711	182900	48731052	1870	1870	1870	1870	0
56	20240711	182800	48731052	1870	1870	1870	1870	0
57	20240711	182700	48731052	1870	1870	1870	1870	0
58	20240711	182600	48731052	1870	1870	1870	1870	0
59	20240711	182500	48731052	1870	1870	1870	1870	0
60	20240711	182400	48731052	1870	1870	1870	1870	0
61	20240711	182300	48731052	1870	1870	1870	1870	0
62	20240711	182200	48731052	1870	1870	1870	1870	806
63	20240711	182100	48731052	1870	1870	1870	1870	0
64	20240711	182000	48731052	1870	1870	1870	1870	0
65	20240711	181900	48731052	1870	1870	1870	1870	0
66	20240711	181800	48731052	1870	1870	1870	1870	0
67	20240711	181700	48731052	1870	1870	1870	1870	0
68	20240711	181600	48731052	1870	1870	1870	1870	0
69	20240711	181500	48731052	1870	1870	1870	1870	0
70	20240711	181400	48731052	1870	1870	1870	1870	0
71	20240711	181300	48731052	1870	1870	1870	1870	0
72	20240711	181200	48731052	1870	1870	1870	1870	0
73	20240711	181100	48731052	1870	1870	1870	1870	0
74	20240711	181000	48731052	1870	1870	1870	1870	0
75	20240711	180900	48731052	1870	1870	1870	1870	0
76	20240711	180800	48731052	1870	1870	1870	1870	0
77	20240711	180700	48731052	1870	1870	1870	1870	0
78	20240711	180600	48731052	1870	1870	1870	1870	0
79	20240711	180500	48731052	1870	1870	1870	1870	0
80	20240711	180400	48731052	1870	1870	1870	1870	0
81	20240711	180300	48731052	1870	1870	1870	1870	0
82	20240711	180200	48731052	1870	1870	1870	1870	0
83	20240711	180100	48731052	1870	1870	1870	1870	0
84	20240711	180000	48731052	1870	1870	1870	1870	0
85	20240711	175900	48731052	1870	1870	1870	1870	0
86	20240711	175800	48731052	1870	1870	1870	1870	0
87	20240711	175700	48731052	1870	1870	1870	1870	0
88	20240711	175600	48731052	1870	1870	1870	1870	0
89	20240711	175500	48731052	1870	1870	1870	1870	0
90	20240711	175400	48731052	1870	1870	1870	1870	0
91	20240711	175300	48731052	1870	1870	1870	1870	0
92	20240711	175200	48731052	1870	1870	1870	1870	806
93	20240711	175100	48731052	1870	1870	1870	1870	0
94	20240711	175000	48731052	1870	1870	1870	1870	0
95	20240711	174900	48731052	1870	1870	1870	1870	0
96	20240711	174800	48731052	1870	1870	1870	1870	0
97	20240711	174700	48731052	1870	1870	1870	1870	0
98	20240711	174600	48731052	1870	1870	1870	1870	0
99	20240711	174500	48731052	1870	1870	1870	1870	0
100	20240711	174400	48731052	1870	1870	1870	1870	0
101	20240711	174300	48731052	1870	1870	1870	1870	0
102	20240711	174200	48731052	1870	1870	1870	1870	0
103	20240711	174100	48731052	1870	1870	1870	1870	0
104	20240711	174000	48731052	1870	1870	1870	1870	0
105	20240711	173900	48731052	1870	1870	1870	1870	0
106	20240711	173800	48731052	1870	1870	1870	1870	0
107	20240711	173700	48731052	1870	1870	1870	1870	0
108	20240711	173600	48731052	1870	1870	1870	1870	0
109	20240711	173500	48731052	1870	1870	1870	1870	0
110	20240711	173400	48731052	1870	1870	1870	1870	0
111	20240711	173300	48731052	1870	1870	1870	1870	0
112	20240711	173200	48731052	1870	1870	1870	1870	0
113	20240711	173100	48731052	1870	1870	1870	1870	0
114	20240711	173000	48731052	1870	1870	1870	1870	0
115	20240711	172900	48731052	1870	1870	1870	1870	0
116	20240711	172800	48731052	1870	1870	1870	1870	0
117	20240711	172700	48731052	1870	1870	1870	1870	0
118	20240711	172600	48731052	1870	1870	1870	1870	0
119	20240711	172500	48731052	1870	1870	1870	1870	0
120	20240711	172400	48731052	1870	1870	1870	1870	0
121	20240711	172300	48731052	1870	1870	1870	1870	0
122	20240711	172200	48731052	1870	1870	1870	1870	806
123	20240711	172100	48731052	1870	1870	1870	1870	0
124	20240711	172000	48731052	1870	1870	1870	1870	0
125	20240711	171900	48731052	1870	1870	1870	1870	0
126	20240711	171800	48731052	1870	1870	1870	1870	0
127	20240711	171700	48731052	1870	1870	1870	1870	0
128	20240711	171600	48731052	1870	1870	1870	1870	0
129	20240711	171500	48731052	1870	1870	1870	1870	0
130	20240711	171400	48731052	1870	1870	1870	1870	0
131	20240711	171300	48731052	1870	1870	1870	1870	0
132	20240711	171200	48731052	1870	1870	1870	1870	0
133	20240711	171100	48731052	1870	1870	1870	1870	0
134	20240711	171000	48731052	1870	1870	1870	1870	0
135	20240711	170900	48731052	1870	1870	1870	1870	0
136	20240711	170800	48731052	1870	1870	1870	1870	0
137	20240711	170700	48731052	1870	1870	1870	1870	0
138	20240711	170600	48731052	1870	1870	1870	1870	0
139	20240711	170500	48731052	1870	1870	1870	1870	0
140	20240711	170400	48731052	1870	1870	1870	1870	0
141	20240711	170300	48731052	1870	1870	1870	1870	0
142	20240711	170200	48731052	1870	1870	1870	1870	0
143	20240711	170100	48731052	1870	1870	1870	1870	0
144	20240711	170000	48731052	1870	1870	1870	1870	0
145	20240711	165900	48731052	1870	1870	1870	1870	0
146	20240711	165800	48731052	1870	1870	1870	1870	0
147	20240711	165700	48731052	1870	1870	1870	1870	0
148	20240711	165600	48731052	1870	1870	1870	1870	0
149	20240711	165500	48731052	1870	1870	1870	1870	0
150	20240711	165400	48731052	1870	1870	1870	1870	0
151	20240711	165300	48731052	1870	1870	1870	1870	0
152	20240711	165200	48731052	1870	1870	1870	1870	806
153	20240711	165100	48731052	1870	1870	1870	1870	0
154	20240711	165000	48731052	1870	1870	1870	1870	0
155	20240711	164900	48731052	1870	1870	1870	1870	0
156	20240711	164800	48731052	1870	1870	1870	1870	0
157	20240711	164700	48731052	1870	1870	1870	1870	0
158	20240711	164600	48731052	1870	1870	1870	1870	0
159	20240711	164500	48731052	1870	1870	1870	1870	0
160	20240711	164400	48731052	1870	1870	1870	1870	0
161	20240711	164300	48731052	1870	1870	1870	1870	0
162	20240711	164200	48731052	1870	1870	1870	1870	0
163	20240711	164100	48731052	1870	1870	1870	1870	0
164	20240711	164000	48731052	1870	1870	1870	1870	0
165	20240711	163900	48731052	1870	1870	1870	1870	0
166	20240711	163800	48731052	1870	1870	1870	1870	0
167	20240711	163700	48731052	1870	1870	1870	1870	0
168	20240711	163600	48731052	1870	1870	1870	1870	0
169	20240711	163500	48731052	1870	1870	1870	1870	0
170	20240711	163400	48731052	1870	1870	1870	1870	0
171	20240711	163300	48731052	1870	1870	1870	1870	0
172	20240711	163200	48731052	1870	1870	1870	1870	0
173	20240711	163100	48731052	1870	1870	1870	1870	0
174	20240711	163000	48731052	1870	1870	1870	1870	0
175	20240711	162900	48731052	1870	1870	1870	1870	0
176	20240711	162800	48731052	1870	1870	1870	1870	0
177	20240711	162700	48731052	1870	1870	1870	1870	0
178	20240711	162600	48731052	1870	1870	1870	1870	0
179	20240711	162500	48731052	1870	1870	1870	1870	0
180	20240711	162400	48731052	1870	1870	1870	1870	0
181	20240711	162300	48731052	1870	1870	1870	1870	0
182	20240711	162200	48731052	1870	1870	1870	1870	806
183	20240711	162100	48731052	1870	1870	1870	1870	0
184	20240711	162000	48731052	1870	1870	1870	1870	0
185	20240711	161900	48731052	1870	1870	1870	1870	0
186	20240711	161800	48731052	1870	1870	1870	1870	0
187	20240711	161700	48731052	1870	1870	1870	1870	0
188	20240711	161600	48731052	1870	1870	1870	1870	0
189	20240711	161500	48731052	1870	1870	1870	1870	0
190	20240711	161400	48731052	1870	1870	1870	1870	0
191	20240711	161300	48731052	1870	1870	1870	1870	0
192	20240711	161200	48731052	1870	1870	1870	1870	0
193	20240711	161100	48731052	1870	1870	1870	1870	0
194	20240711	161000	48731052	1870	1870	1870	1870	0
195	20240711	160900	48731052	1870	1870	1870	1870	0
196	20240711	160800	48731052	1870	1870	1870	1870	0
197	20240711	160700	48731052	1870	1870	1870	1870	0
198	20240711	160600	48731052	1870	1870	1870	1870	0
199	20240711	160500	48731052	1870	1870	1870	1870	0
200	20240711	160400	48731052	1870	1870	1870	1870	0
201	20240711	160300	48731052	1870	1870	1870	1870	0
202	20240711	160200	48731052	1870	1870	1870	1870	0
203	20240711	160100	48731052	1870	1870	1870	1870	0
204	20240711	160000	48731052	1870	1870	1870	1870	0
205	20240711	155900	48731052	1870	1870	1870	1870	0
206	20240711	155800	48731052	1870	1870	1870	1870	0
207	20240711	155700	48731052	1870	1870	1870	1870	0
208	20240711	155600	48731052	1870	1870	1870	1870	0
209	20240711	155500	48731052	1870	1870	1870	1870	0
210	20240711	155400	48731052	1870	1870	1870	1870	0
211	20240711	155300	48731052	1870	1870	1870	1870	0
212	20240711	155200	48731052	1870	1870	1870	1870	806
213	20240711	155100	48731052	1870	1870	1870	1870	0
214	20240711	155000	48731052	1870	1870	1870	1870	0
215	20240711	154900	48731052	1870	1870	1870	1870	0
216	20240711	154800	48731052	1870	1870	1870	1870	0
217	20240711	154700	48731052	1870	1870	1870	1870	0
218	20240711	154600	48731052	1870	1870	1870	1870	0
219	20240711	154500	48731052	1870	1870	1870	1870	0
220	20240711	154400	48731052	1870	1870	1870	1870	0
221	20240711	154300	48731052	1870	1870	1870	1870	0
222	20240711	154200	48731052	1870	1870	1870	1870	0
223	20240711	154100	48731052	1870	1870	1870	1870	0
224	20240711	154000	48731052	1870	1870	1870	1870	0
225	20240711	153900	48731052	1870	1870	1870	1870	0
226	20240711	153800	48731052	1870	1870	1870	1870	0
227	20240711	153700	48731052	1870	1870	1870	1870	0
228	20240711	153600	48731052	1870	1870	1870	1870	0
229	20240711	153500	48731052	1870	1870	1870	1870	0
230	20240711	153400	48731052	1870	1870	1870	1870	0
231	20240711	153300	48731052	1870	1870	1870	1870	0
232	20240711	153200	48731052	1870	1870	1870	1870	0
233	20240711	153100	48731052	1870	1870	1870	1870	0
234	20240711	153000	48731052	1870	1870	1870	1870	806
235	20240711	152900	47223832	1837	1837	1837	1837	0
236	20240711	152800	47223832	1837	1837	1837	1837	0
237	20240711	152700	47223832	1837	1837	1837	1837	0
238	20240711	152600	47223832	1837	1837	1837	1837	0
239	20240711	152500	47223832	1837	1837	1837	1837	0
240	20240711	152400	47223832	1837	1837	1837	1837	0
241	20240711	152300	47223832	1837	1837	1837	1837	0
242	20240711	152200	47223832	1837	1837	1837	1837	0
243	20240711	152100	47223832	1837	1837	1837	1837	0
244	20240711	152000	47223832	1837	1837	1837	1837	0
245	20240711	151900	47223832	1837	1837	1837	1837	0
246	20240711	151800	47223832	1837	1837	1837	1837	0
247	20240711	151700	47223832	1837	1837	1837	1837	2
248	20240711	151600	47220158	1837	1837	1837	1837	1
249	20240711	151500	47218321	1837	1837	1837	1837	0
250	20240711	151400	47218321	1837	1837	1837	1837	0
251	20240711	151300	47218321	1837	1837	1837	1837	1
252	20240711	151200	47216484	1839	1839	1839	1839	0
253	20240711	151100	47216484	1839	1839	1839	1839	0
254	20240711	151000	47216484	1839	1839	1839	1839	0
255	20240711	150900	47216484	1839	1839	1839	1839	0
256	20240711	150800	47216484	1839	1839	1839	1839	0
257	20240711	150700	47216484	1839	1839	1839	1839	0
258	20240711	150600	47216484	1839	1839	1839	1839	0
259	20240711	150500	47216484	1839	1839	1839	1839	0
260	20240711	150400	47216484	1839	1839	1839	1839	0
261	20240711	150300	47216484	1839	1839	1839	1839	0
262	20240711	150200	47216484	1839	1839	1839	1839	0
263	20240711	150100	47216484	1839	1839	1839	1839	1
264	20240711	150000	47214645	1827	1828	1828	1827	426
265	20240711	145900	46435928	1829	1829	1829	1829	14
266	20240711	145800	46410322	1830	1830	1830	1830	47
267	20240711	145700	46324312	1830	1833	1833	1830	123
268	20240711	145600	46099198	1833	1830	1833	1830	108
269	20240711	145500	45901555	1830	1830	1830	1830	123
270	20240711	145400	45676465	1830	1830	1830	1830	0
271	20240711	145300	45676465	1830	1833	1833	1830	101
272	20240711	145200	45491632	1830	1830	1830	1830	114
273	20240711	145100	45283012	1830	1833	1833	1830	109
274	20240711	145000	45083539	1830	1830	1830	1830	112
275	20240711	144900	44878579	1830	1830	1830	1830	111
276	20240711	144800	44675449	1830	1830	1830	1830	0
277	20240711	144700	44675449	1830	1830	1830	1830	116
278	20240711	144600	44463169	1830	1830	1830	1830	106
279	20240711	144500	44269189	1830	1830	1830	1830	259
280	20240711	144400	43795219	1830	1830	1830	1830	103
281	20240711	144300	43606729	1830	1830	1830	1830	118
282	20240711	144200	43390789	1830	1830	1830	1830	0
283	20240711	144100	43390789	1830	1830	1830	1830	104
284	20240711	144000	43200469	1830	1830	1830	1830	123
285	20240711	143900	42975379	1830	1830	1830	1830	100
286	20240711	143800	42792379	1830	1830	1830	1830	114
287	20240711	143700	42583759	1830	1830	1830	1830	108
288	20240711	143600	42386119	1830	1830	1830	1830	0
289	20240711	143500	42386119	1830	1833	1833	1830	118
290	20240711	143400	42170176	1830	1830	1830	1830	106
291	20240711	143300	41976196	1830	1832	1832	1830	622
292	20240711	143200	40837229	1832	1832	1832	1832	100
293	20240711	143100	40654029	1832	1832	1832	1832	117
294	20240711	143000	40439685	1832	1832	1832	1832	0
295	20240711	142900	40439685	1832	1832	1832	1832	146
296	20240711	142800	40172213	1832	1832	1832	1832	114
297	20240711	142700	39963365	1833	1833	1833	1833	11
298	20240711	142600	39943202	1833	1833	1833	1833	117
299	20240711	142500	39728741	1833	1833	1833	1833	106
300	20240711	142400	39534443	1833	1833	1833	1833	0
301	20240711	142300	39534443	1833	1833	1833	1833	112
302	20240711	142200	39329147	1833	1833	1833	1833	110
303	20240711	142100	39127517	1834	1833	1834	1833	118
304	20240711	142000	38911222	1833	1833	1833	1833	106
305	20240711	141900	38716924	1833	1833	1833	1833	113
306	20240711	141800	38509795	1834	1834	1834	1834	1
307	20240711	141700	38507961	1833	1833	1833	1833	109
308	20240711	141600	38308164	1833	1833	1833	1833	116
309	20240711	141500	38095536	1833	1833	1833	1833	106
310	20240711	141400	37901238	1834	1833	1834	1833	121
311	20240711	141300	37679444	1833	1833	1833	1833	103
312	20240711	141200	37490645	1833	1833	1833	1833	0
313	20240711	141100	37490645	1833	1834	1834	1833	112
314	20240711	141000	37285348	1833	1833	1833	1833	111
315	20240711	140900	37081885	1833	1833	1833	1833	120
316	20240711	140800	36861925	1833	1834	1834	1833	110
317	20240711	140700	36660288	1833	1833	1833	1833	119
318	20240711	140600	36442161	1834	1834	1834	1834	105
319	20240711	140500	36249591	1833	1833	1833	1833	103
320	20240711	140400	36060792	1833	1833	1833	1833	118
321	20240711	140300	35844498	1833	1833	1833	1833	105
322	20240711	140200	35652033	1833	1833	1833	1833	112
323	20240711	140100	35446737	1834	1834	1834	1834	0
324	20240711	140000	35446737	1834	1834	1834	1834	5
325	20240711	135900	35437567	1833	1839	1839	1833	121
326	20240711	135800	35215768	1833	1833	1833	1833	103
327	20240711	135700	35026969	1833	1833	1833	1833	113
328	20240711	135600	34819840	1833	1833	1833	1833	109
329	20240711	135500	34620043	1840	1840	1840	1840	0
330	20240711	135400	34620043	1840	1840	1840	1840	116
331	20240711	135300	34406603	1840	1840	1840	1840	103
332	20240711	135200	34217083	1841	1840	1841	1840	120
333	20240711	135100	33996282	1840	1840	1840	1840	103
334	20240711	135000	33806762	1840	1840	1840	1840	118
335	20240711	134900	33589642	1840	1840	1840	1840	0
336	20240711	134800	33589642	1840	1840	1840	1840	105
337	20240711	134700	33396442	1840	1840	1840	1840	122
338	20240711	134600	33171962	1841	1841	1841	1841	2
339	20240711	134500	33168280	1841	1841	1841	1840	124
340	20240711	134400	32940117	1840	1840	1840	1840	102
341	20240711	134300	32752437	1841	1841	1841	1841	1
342	20240711	134200	32750596	1840	1840	1840	1840	118
343	20240711	134100	32533476	1840	1840	1840	1840	104
344	20240711	134000	32342116	1840	1840	1840	1840	114
345	20240711	133900	32132356	1840	1840	1840	1840	109
346	20240711	133800	31931796	1840	1840	1840	1840	122
347	20240711	133700	31707316	1840	1840	1840	1840	0
348	20240711	133600	31707316	1840	1840	1840	1840	100
349	20240711	133500	31523316	1840	1841	1841	1840	123
350	20240711	133400	31296995	1840	1840	1840	1840	100
351	20240711	133300	31112995	1840	1840	1840	1840	117
352	20240711	133200	30897715	1841	1841	1841	1840	180
353	20240711	133100	30566414	1840	1840	1840	1840	0
354	20240711	133000	30566414	1840	1840	1840	1840	118
355	20240711	132900	30349294	1840	1840	1840	1840	104
356	20240711	132800	30157934	1843	1833	1843	1833	118
357	20240711	132700	29941630	1833	1833	1833	1833	106
358	20240711	132600	29747332	1843	1833	1843	1833	112
359	20240711	132500	29542026	1833	1833	1833	1833	0
360	20240711	132400	29542026	1833	1833	1833	1833	111
361	20240711	132300	29338563	1834	1833	1834	1833	186
362	20240711	132200	28997553	1834	1833	1834	1833	121
363	20240711	132100	28775748	1834	1834	1834	1834	28
364	20240711	132000	28724396	1834	1834	1834	1834	110
365	20240711	131900	28522656	1843	1843	1843	1843	1
366	20240711	131800	28520813	1834	1834	1834	1834	113
367	20240711	131700	28313571	1834	1834	1834	1834	110
368	20240711	131600	28111831	1834	1844	1844	1834	121
369	20240711	131500	27889907	1835	1849	1849	1835	103
370	20240711	131400	27700888	1836	1836	1836	1836	111
371	20240711	131300	27497092	1840	1840	1840	1840	10
372	20240711	131200	27478692	1873	1873	1873	1873	0
373	20240711	131100	27478692	1873	1873	1873	1873	0
374	20240711	131000	27478692	1873	1873	1873	1873	0
375	20240711	130900	27478692	1873	1873	1873	1873	0
376	20240711	130800	27478692	1873	1873	1873	1873	0
377	20240711	130700	27478692	1873	1873	1873	1873	0
378	20240711	130600	27478692	1873	1873	1873	1873	0
379	20240711	130500	27478692	1873	1873	1873	1873	0
380	20240711	130400	27478692	1873	1873	1873	1873	0
381	20240711	130300	27478692	1873	1873	1873	1873	1
382	20240711	130200	27476819	1844	1844	1844	1844	0
383	20240711	130100	27476819	1844	1844	1844	1844	0
384	20240711	130000	27476819	1844	1835	1844	1835	251
385	20240711	125900	27014299	1836	1835	1836	1835	228
386	20240711	125800	26595808	1835	1835	1835	1835	26
387	20240711	125700	26548098	1835	1835	1835	1835	37
388	20240711	125600	26480203	1835	1836	1836	1835	182
389	20240711	125500	26146214	1835	1835	1835	1835	0
390	20240711	125400	26146214	1835	1835	1835	1835	0
391	20240711	125300	26146214	1835	1836	1836	1835	362
392	20240711	125200	25481868	1855	1855	1855	1855	22
393	20240711	125100	25441058	1857	1857	1857	1857	0
394	20240711	125000	25441058	1857	1857	1857	1857	1
395	20240711	124900	25439201	1858	1859	1859	1858	2
396	20240711	124800	25435484	1880	1880	1880	1880	0
397	20240711	124700	25435484	1880	1880	1880	1880	0
398	20240711	124600	25435484	1880	1880	1880	1880	0
399	20240711	124500	25435484	1880	1880	1880	1880	0
400	20240711	124400	25435484	1880	1880	1880	1880	0
401	20240711	124300	25435484	1880	1880	1880	1880	0
402	20240711	124200	25435484	1880	1880	1880	1880	0
403	20240711	124100	25435484	1880	1880	1880	1880	0
404	20240711	124000	25435484	1880	1832	1880	1832	553
405	20240711	123900	24417148	1832	1832	1832	1832	21
406	20240711	123800	24378676	1832	1832	1832	1832	37
407	20240711	123700	24310892	1836	1836	1836	1836	0
408	20240711	123600	24310892	1836	1836	1836	1836	0
409	20240711	123500	24310892	1836	1833	1836	1833	216
410	20240711	123400	23914848	1834	1834	1834	1834	48
411	20240711	123300	23826816	1834	1834	1834	1834	19
412	20240711	123200	23791970	1834	1834	1834	1834	38
413	20240711	123100	23722278	1835	1835	1835	1835	59
414	20240711	123000	23614013	1836	1836	1836	1836	0
415	20240711	122900	23614013	1836	1837	1837	1836	131
416	20240711	122800	23373490	1838	1838	1838	1838	56
417	20240711	122700	23270562	1838	1838	1838	1838	35
418	20240711	122600	23206232	1839	1839	1839	1839	14
419	20240711	122500	23180486	1839	1840	1840	1839	19
420	20240711	122400	23145544	1839	1839	1839	1839	72
421	20240711	122300	23013136	1839	1839	1839	1839	36
422	20240711	122200	22946932	1840	1840	1840	1840	39
423	20240711	122100	22875172	1839	1839	1840	1839	81
424	20240711	122000	22726204	1840	1840	1840	1840	26
425	20240711	121900	22678364	1840	1840	1840	1840	23
426	20240711	121800	22636044	1841	1841	1841	1841	6
427	20240711	121700	22624998	1841	1841	1841	1841	81
428	20240711	121600	22475877	1841	1839	1841	1839	54
429	20240711	121500	22376511	1839	1839	1839	1839	39
430	20240711	121400	22304790	1839	1839	1839	1839	80
431	20240711	121300	22157670	1839	1839	1839	1839	24
432	20240711	121200	22113534	1839	1839	1839	1839	52
433	20240711	121100	22017906	1839	1839	1839	1839	20
434	20240711	121000	21981126	1839	1839	1839	1839	72
435	20240711	120900	21848718	1839	1839	1839	1839	48
436	20240711	120800	21760446	1839	1839	1839	1839	23
437	20240711	120700	21718149	1839	1839	1839	1839	72
438	20240711	120600	21585741	1839	1839	1839	1839	39
439	20240711	120500	21514020	1839	1839	1839	1839	32
440	20240711	120400	21455172	1839	1839	1839	1839	47
441	20240711	120300	21368739	1839	1839	1839	1839	61
442	20240711	120200	21256560	1839	1839	1839	1839	36
443	20240711	120100	21190356	1839	1839	1839	1839	48
444	20240711	120000	21102084	1839	1839	1839	1839	68
445	20240711	115900	20977032	1839	1839	1839	1839	28
446	20240711	115800	20925540	1839	1840	1840	1839	83
447	20240711	115700	20772867	1839	1839	1839	1839	25
448	20240711	115600	20726892	1842	1842	1842	1842	0
449	20240711	115500	20726892	1842	1840	1842	1840	164
450	20240711	115400	20424956	1839	1839	1839	1839	388
451	20240711	115300	19711424	1839	1839	1839	1839	71
452	20240711	115200	19580855	1839	1839	1839	1839	49
453	20240711	115100	19490744	1839	1839	1839	1839	23
454	20240711	115000	19448447	1839	1839	1839	1839	72
455	20240711	114900	19316039	1840	1840	1840	1840	6
456	20240711	114800	19304999	1840	1840	1840	1840	31
457	20240711	114700	19247959	1840	1840	1840	1840	39
458	20240711	114600	19176199	1840	1840	1840	1840	33
459	20240711	114500	19115479	1841	1841	1841	1841	42
460	20240711	114400	19038157	1841	1841	1841	1841	105
461	20240711	114300	18844852	1841	1841	1841	1841	61
462	20240711	114200	18732551	1841	1841	1841	1841	31
463	20240711	114100	18675480	1841	1841	1841	1841	44
464	20240711	114000	18594476	1841	1841	1841	1841	28
465	20240711	113900	18542928	1841	1841	1841	1841	71
466	20240711	113800	18412217	1841	1841	1841	1841	48
467	20240711	113700	18323849	1841	1841	1841	1841	24
468	20240711	113600	18279665	1841	1841	1841	1841	47
469	20240711	113500	18193138	1844	1844	1844	1844	0
470	20240711	113400	18193138	1844	1844	1844	1844	1
471	20240711	113300	18191294	1853	1853	1853	1853	0
472	20240711	113200	18191294	1853	1853	1853	1853	0
473	20240711	113100	18191294	1853	1853	1853	1853	0
474	20240711	113000	18191294	1853	1853	1853	1853	0
475	20240711	112900	18191294	1853	1853	1853	1853	0
476	20240711	112800	18191294	1853	1853	1853	1853	0
477	20240711	112700	18191294	1853	1853	1853	1853	22
478	20240711	112600	18150528	1857	1857	1857	1857	0
479	20240711	112500	18150528	1857	1857	1857	1857	0
480	20240711	112400	18150528	1857	1851	1857	1851	200
481	20240711	112300	17779829	1846	1846	1846	1846	0
482	20240711	112200	17779829	1846	1846	1846	1846	0
483	20240711	112100	17779829	1846	1846	1846	1846	0
484	20240711	112000	17779829	1846	1841	1846	1841	549
485	20240711	111900	16767398	1841	1841	1841	1841	16
486	20240711	111800	16737942	1841	1841	1841	1841	86
487	20240711	111700	16579616	1842	1842	1842	1842	0
488	20240711	111600	16579616	1842	1843	1843	1842	4
489	20240711	111500	16572245	1844	1845	1845	1844	11
490	20240711	111400	16551951	1845	1846	1846	1845	93
491	20240711	111300	16380363	1847	1847	1847	1847	0
492	20240711	111200	16380363	1847	1847	1847	1847	1
493	20240711	111100	16378516	1854	1854	1854	1854	0
494	20240711	111000	16378516	1854	1854	1854	1854	0
495	20240711	110900	16378516	1854	1854	1854	1854	0
496	20240711	110800	16378516	1854	1848	1854	1848	300
497	20240711	110700	15823088	1848	1849	1849	1848	4
498	20240711	110600	15815695	1850	1850	1850	1850	1
499	20240711	110500	15813845	1850	1851	1851	1850	2
500	20240711	110400	15810144	1852	1852	1852	1852	1
501	20240711	110300	15808292	1853	1854	1854	1853	2
502	20240711	110200	15804585	1855	1855	1855	1855	0
503	20240711	110100	15804585	1855	1857	1857	1855	3
504	20240711	110000	15799017	1860	1860	1860	1860	0
505	20240711	105900	15799017	1860	1857	1860	1857	100
506	20240711	105800	15613175	1857	1851	1857	1851	201
507	20240711	105700	15240464	1852	1853	1853	1852	2
508	20240711	105600	15236759	1860	1860	1860	1860	0
509	20240711	105500	15236759	1860	1860	1860	1860	0
510	20240711	105400	15236759	1860	1860	1860	1860	0
511	20240711	105300	15236759	1860	1855	1860	1855	200
512	20240711	105200	14865287	1854	1855	1855	1854	2
513	20240711	105100	14861578	1856	1856	1856	1856	1
514	20240711	105000	14859722	1857	1857	1858	1857	3
515	20240711	104900	14854150	1861	1861	1861	1861	0
516	20240711	104800	14854150	1861	1859	1861	1859	100
517	20240711	104700	14668121	1860	1855	1860	1855	200
518	20240711	104600	14296681	1861	1861	1861	1861	0
519	20240711	104500	14296681	1861	1861	1861	1861	0
520	20240711	104400	14296681	1861	1861	1861	1861	0
521	20240711	104300	14296681	1861	1861	1861	1861	0
522	20240711	104200	14296681	1861	1838	1861	1837	541
523	20240711	104100	13294894	1839	1839	1839	1839	8
524	20240711	104000	13280182	1840	1840	1841	1840	43
525	20240711	103900	13201061	1840	1840	1840	1840	99
526	20240711	103800	13018901	1840	1840	1840	1840	35
527	20240711	103700	12954501	1841	1840	1841	1840	438
528	20240711	103600	12148557	1840	1840	1840	1840	47
529	20240711	103500	12062077	1841	1841	1841	1841	2
530	20240711	103400	12058395	1842	1842	1842	1842	26
531	20240711	103300	12010503	1842	1843	1843	1842	34
532	20240711	103200	11947868	1844	1844	1844	1844	7
533	20240711	103100	11934960	1845	1845	1845	1845	24
534	20240711	103000	11890680	1845	1846	1846	1845	3
535	20240711	102900	11885143	1850	1850	1850	1850	0
536	20240711	102800	11885143	1850	1850	1850	1850	0
537	20240711	102700	11885143	1850	1849	1850	1849	143
538	20240711	102600	11620718	1848	1845	1848	1845	166
539	20240711	102500	11314135	1846	1846	1846	1846	2
540	20240711	102400	11310443	1847	1847	1847	1847	14
541	20240711	102300	11284585	1848	1848	1848	1848	0
542	20240711	102200	11284585	1848	1848	1848	1848	0
543	20240711	102100	11284585	1848	1848	1848	1848	0
544	20240711	102000	11284585	1848	1851	1851	1848	1302
545	20240711	101900	8876441	1851	1853	1854	1851	748
546	20240711	101800	7491559	1854	1854	1854	1854	10
547	20240711	101700	7473019	1854	1854	1854	1854	37
548	20240711	101600	7404421	1855	1855	1855	1855	54
549	20240711	101500	7304251	1856	1856	1856	1856	1
550	20240711	101400	7302395	1857	1857	1857	1857	1
551	20240711	101300	7300538	1858	1859	1859	1858	2
552	20240711	101200	7296821	1862	1862	1862	1862	0
553	20240711	101100	7296821	1862	1856	1862	1856	334
554	20240711	101000	6676530	1855	1854	1855	1854	201
555	20240711	100900	6303729	1853	1853	1853	1853	54
556	20240711	100800	6203667	1854	1854	1854	1854	21
557	20240711	100700	6164733	1854	1854	1854	1854	119
558	20240711	100600	5944107	1858	1858	1858	1858	21
559	20240711	100500	5905089	1859	1859	1859	1859	14
560	20240711	100400	5879063	1860	1860	1860	1860	10
561	20240711	100300	5860463	1864	1864	1864	1864	0
562	20240711	100200	5860463	1864	1864	1864	1864	0
563	20240711	100100	5860463	1864	1864	1864	1864	1
564	20240711	100000	5858599	1867	1867	1867	1867	0
565	20240711	095900	5858599	1867	1866	1867	1866	48
566	20240711	095800	5769020	1868	1868	1868	1868	0
567	20240711	095700	5769020	1868	1869	1869	1868	35
568	20240711	095600	5703610	1873	1873	1873	1873	0
569	20240711	095500	5703610	1873	1873	1873	1873	1
570	20240711	095400	5701737	1858	1853	1858	1853	261
571	20240711	095300	5217514	1853	1856	1856	1853	267
572	20240711	095200	4722723	1857	1858	1858	1857	54
573	20240711	095100	4622413	1858	1873	1873	1858	138
574	20240711	095000	4365888	1860	1858	1860	1858	678
575	20240711	094900	3106092	1858	1859	1859	1858	191
576	20240711	094800	2751156	1859	1859	1859	1859	34
577	20240711	094700	2687950	1859	1860	1860	1859	41
578	20240711	094600	2611700	1861	1862	1862	1861	7
579	20240711	094500	2598672	1863	1863	1863	1863	3
580	20240711	094400	2593083	1864	1864	1864	1864	0
581	20240711	094300	2593083	1864	1864	1864	1864	305
582	20240711	094200	2024563	1864	1864	1864	1864	0
583	20240711	094100	2024563	1864	1865	1865	1864	6
584	20240711	094000	2013374	1865	1866	1866	1865	2
585	20240711	093900	2009643	1866	1866	1866	1866	1
586	20240711	093800	2007777	1867	1867	1867	1867	1
587	20240711	093700	2005910	1868	1868	1868	1868	1
588	20240711	093600	2004042	1869	1869	1869	1869	1
589	20240711	093500	2002173	1870	1870	1870	1870	0
590	20240711	093400	2002173	1870	1870	1870	1870	1
591	20240711	093300	2000303	1871	1871	1871	1871	1
592	20240711	093200	1998432	1872	1874	1874	1872	3
593	20240711	093100	1992813	1875	1876	1876	1875	14
594	20240711	093000	1966550	1876	1876	1876	1876	1
595	20240711	092900	1964674	1877	1877	1877	1877	1
596	20240711	092800	1962797	1878	1878	1878	1878	0
597	20240711	092700	1962797	1878	1878	1878	1878	1
598	20240711	092600	1960919	1861	1861	1861	1861	0
599	20240711	092500	1960919	1861	1861	1861	1861	0
600	20240711	092400	1960919	1861	1861	1861	1861	0
601	20240711	092300	1960919	1861	1886	1886	1861	67
602	20240711	092200	1836207	1860	1860	1860	1860	0
603	20240711	092100	1836207	1860	1860	1860	1860	0
604	20240711	092000	1836207	1860	1860	1860	1860	0
605	20240711	091900	1836207	1860	1860	1860	1860	0
606	20240711	091800	1836207	1860	1860	1860	1860	0
607	20240711	091700	1836207	1860	1876	1876	1860	53
608	20240711	091600	1737579	1890	1890	1890	1890	0
609	20240711	091500	1737579	1890	1890	1890	1890	0
610	20240711	091400	1737579	1890	1890	1890	1890	0
611	20240711	091300	1737579	1890	1890	1890	1890	2
612	20240711	091200	1733799	1890	1890	1890	1890	0
613	20240711	091100	1733799	1890	1890	1890	1890	0
614	20240711	091000	1733799	1890	1890	1890	1890	0
615	20240711	090900	1733799	1890	1890	1890	1890	0
616	20240711	090800	1733799	1890	1890	1890	1890	5
617	20240711	090700	1724349	1894	1894	1894	1894	1
618	20240711	090600	1722455	1894	1894	1894	1894	0
619	20240711	090500	1722455	1894	1894	1894	1894	0
620	20240711	090400	1722455	1894	1876	1894	1876	59
621	20240711	090300	1611753	1859	1859	1859	1859	0
622	20240711	090200	1611753	1859	1859	1859	1859	0
623	20240711	090100	1611753	1859	1859	1859	1859	0
624	20240711	090000	1611753	1859	1859	1859	1859	867