KissMeData/032280/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	191600	139687671	1862	1862	1862	1862	77
3	20240705	191500	139687671	1862	1862	1862	1862	0
4	20240705	191400	139687671	1862	1862	1862	1862	0
5	20240705	191300	139687671	1862	1862	1862	1862	0
6	20240705	191200	139687671	1862	1862	1862	1862	0
7	20240705	191100	139687671	1862	1862	1862	1862	0
8	20240705	191000	139687671	1862	1862	1862	1862	0
9	20240705	190900	139687671	1862	1862	1862	1862	0
10	20240705	190800	139687671	1862	1862	1862	1862	0
11	20240705	190700	139687671	1862	1862	1862	1862	0
12	20240705	190600	139687671	1862	1862	1862	1862	0
13	20240705	190500	139687671	1862	1862	1862	1862	0
14	20240705	190400	139687671	1862	1862	1862	1862	0
15	20240705	190300	139687671	1862	1862	1862	1862	0
16	20240705	190200	139687671	1862	1862	1862	1862	0
17	20240705	190100	139687671	1862	1862	1862	1862	0
18	20240705	190000	139687671	1862	1862	1862	1862	0
19	20240705	185900	139687671	1862	1862	1862	1862	0
20	20240705	185800	139687671	1862	1862	1862	1862	0
21	20240705	185700	139687671	1862	1862	1862	1862	0
22	20240705	185600	139687671	1862	1862	1862	1862	0
23	20240705	185500	139687671	1862	1862	1862	1862	0
24	20240705	185400	139687671	1862	1862	1862	1862	0
25	20240705	185300	139687671	1862	1862	1862	1862	0
26	20240705	185200	139687671	1862	1862	1862	1862	0
27	20240705	185100	139687671	1862	1862	1862	1862	0
28	20240705	185000	139687671	1862	1862	1862	1862	0
29	20240705	184900	139687671	1862	1862	1862	1862	0
30	20240705	184800	139687671	1862	1862	1862	1862	0
31	20240705	184700	139687671	1862	1862	1862	1862	0
32	20240705	184600	139687671	1862	1862	1862	1862	77
33	20240705	184500	139687671	1862	1862	1862	1862	0
34	20240705	184400	139687671	1862	1862	1862	1862	0
35	20240705	184300	139687671	1862	1862	1862	1862	0
36	20240705	184200	139687671	1862	1862	1862	1862	0
37	20240705	184100	139687671	1862	1862	1862	1862	0
38	20240705	184000	139687671	1862	1862	1862	1862	0
39	20240705	183900	139687671	1862	1862	1862	1862	0
40	20240705	183800	139687671	1862	1862	1862	1862	0
41	20240705	183700	139687671	1862	1862	1862	1862	0
42	20240705	183600	139687671	1862	1862	1862	1862	0
43	20240705	183500	139687671	1862	1862	1862	1862	0
44	20240705	183400	139687671	1862	1862	1862	1862	0
45	20240705	183300	139687671	1862	1862	1862	1862	0
46	20240705	183200	139687671	1862	1862	1862	1862	0
47	20240705	183100	139687671	1862	1862	1862	1862	0
48	20240705	183000	139687671	1862	1862	1862	1862	0
49	20240705	182900	139687671	1862	1862	1862	1862	0
50	20240705	182800	139687671	1862	1862	1862	1862	0
51	20240705	182700	139687671	1862	1862	1862	1862	0
52	20240705	182600	139687671	1862	1862	1862	1862	0
53	20240705	182500	139687671	1862	1862	1862	1862	0
54	20240705	182400	139687671	1862	1862	1862	1862	0
55	20240705	182300	139687671	1862	1862	1862	1862	0
56	20240705	182200	139687671	1862	1862	1862	1862	0
57	20240705	182100	139687671	1862	1862	1862	1862	0
58	20240705	182000	139687671	1862	1862	1862	1862	0
59	20240705	181900	139687671	1862	1862	1862	1862	0
60	20240705	181800	139687671	1862	1862	1862	1862	0
61	20240705	181700	139687671	1862	1862	1862	1862	0
62	20240705	181600	139687671	1862	1862	1862	1862	77
63	20240705	181500	139687671	1862	1862	1862	1862	0
64	20240705	181400	139687671	1862	1862	1862	1862	0
65	20240705	181300	139687671	1862	1862	1862	1862	0
66	20240705	181200	139687671	1862	1862	1862	1862	0
67	20240705	181100	139687671	1862	1862	1862	1862	0
68	20240705	181000	139687671	1862	1862	1862	1862	0
69	20240705	180900	139687671	1862	1862	1862	1862	0
70	20240705	180800	139687671	1862	1862	1862	1862	0
71	20240705	180700	139687671	1862	1862	1862	1862	0
72	20240705	180600	139687671	1862	1862	1862	1862	0
73	20240705	180500	139687671	1862	1862	1862	1862	0
74	20240705	180400	139687671	1862	1862	1862	1862	0
75	20240705	180300	139687671	1862	1862	1862	1862	0
76	20240705	180200	139687671	1862	1862	1862	1862	0
77	20240705	180100	139687671	1862	1862	1862	1862	0
78	20240705	180000	139687671	1862	1862	1862	1862	0
79	20240705	175900	139687671	1862	1862	1862	1862	0
80	20240705	175800	139687671	1862	1862	1862	1862	0
81	20240705	175700	139687671	1862	1862	1862	1862	0
82	20240705	175600	139687671	1862	1862	1862	1862	0
83	20240705	175500	139687671	1862	1862	1862	1862	0
84	20240705	175400	139687671	1862	1862	1862	1862	0
85	20240705	175300	139687671	1862	1862	1862	1862	0
86	20240705	175200	139687671	1862	1862	1862	1862	0
87	20240705	175100	139687671	1862	1862	1862	1862	0
88	20240705	175000	139687671	1862	1862	1862	1862	0
89	20240705	174900	139687671	1862	1862	1862	1862	0
90	20240705	174800	139687671	1862	1862	1862	1862	0
91	20240705	174700	139687671	1862	1862	1862	1862	0
92	20240705	174600	139687671	1862	1862	1862	1862	77
93	20240705	174500	139687671	1862	1862	1862	1862	0
94	20240705	174400	139687671	1862	1862	1862	1862	0
95	20240705	174300	139687671	1862	1862	1862	1862	0
96	20240705	174200	139687671	1862	1862	1862	1862	0
97	20240705	174100	139687671	1862	1862	1862	1862	0
98	20240705	174000	139687671	1862	1862	1862	1862	0
99	20240705	173900	139687671	1862	1862	1862	1862	0
100	20240705	173800	139687671	1862	1862	1862	1862	0
101	20240705	173700	139687671	1862	1862	1862	1862	0
102	20240705	173600	139687671	1862	1862	1862	1862	0
103	20240705	173500	139687671	1862	1862	1862	1862	0
104	20240705	173400	139687671	1862	1862	1862	1862	0
105	20240705	173300	139687671	1862	1862	1862	1862	0
106	20240705	173200	139687671	1862	1862	1862	1862	0
107	20240705	173100	139687671	1862	1862	1862	1862	0
108	20240705	173000	139687671	1862	1862	1862	1862	0
109	20240705	172900	139687671	1862	1862	1862	1862	0
110	20240705	172800	139687671	1862	1862	1862	1862	0
111	20240705	172700	139687671	1862	1862	1862	1862	0
112	20240705	172600	139687671	1862	1862	1862	1862	0
113	20240705	172500	139687671	1862	1862	1862	1862	0
114	20240705	172400	139687671	1862	1862	1862	1862	0
115	20240705	172300	139687671	1862	1862	1862	1862	0
116	20240705	172200	139687671	1862	1862	1862	1862	0
117	20240705	172100	139687671	1862	1862	1862	1862	0
118	20240705	172000	139687671	1862	1862	1862	1862	0
119	20240705	171900	139687671	1862	1862	1862	1862	0
120	20240705	171800	139687671	1862	1862	1862	1862	0
121	20240705	171700	139687671	1862	1862	1862	1862	0
122	20240705	171600	139687671	1862	1862	1862	1862	77
123	20240705	171500	139687671	1862	1862	1862	1862	0
124	20240705	171400	139687671	1862	1862	1862	1862	0
125	20240705	171300	139687671	1862	1862	1862	1862	0
126	20240705	171200	139687671	1862	1862	1862	1862	0
127	20240705	171100	139687671	1862	1862	1862	1862	0
128	20240705	171000	139687671	1862	1862	1862	1862	0
129	20240705	170900	139687671	1862	1862	1862	1862	0
130	20240705	170800	139687671	1862	1862	1862	1862	0
131	20240705	170700	139687671	1862	1862	1862	1862	0
132	20240705	170600	139687671	1862	1862	1862	1862	0
133	20240705	170500	139687671	1862	1862	1862	1862	0
134	20240705	170400	139687671	1862	1862	1862	1862	0
135	20240705	170300	139687671	1862	1862	1862	1862	0
136	20240705	170200	139687671	1862	1862	1862	1862	0
137	20240705	170100	139687671	1862	1862	1862	1862	0
138	20240705	170000	139687671	1862	1862	1862	1862	0
139	20240705	165900	139687671	1862	1862	1862	1862	0
140	20240705	165800	139687671	1862	1862	1862	1862	0
141	20240705	165700	139687671	1862	1862	1862	1862	0
142	20240705	165600	139687671	1862	1862	1862	1862	0
143	20240705	165500	139687671	1862	1862	1862	1862	0
144	20240705	165400	139687671	1862	1862	1862	1862	0
145	20240705	165300	139687671	1862	1862	1862	1862	0
146	20240705	165200	139687671	1862	1862	1862	1862	0
147	20240705	165100	139687671	1862	1862	1862	1862	0
148	20240705	165000	139687671	1862	1862	1862	1862	0
149	20240705	164900	139687671	1862	1862	1862	1862	0
150	20240705	164800	139687671	1862	1862	1862	1862	0
151	20240705	164700	139687671	1862	1862	1862	1862	0
152	20240705	164600	139687671	1862	1862	1862	1862	77
153	20240705	164500	139687671	1862	1862	1862	1862	0
154	20240705	164400	139687671	1862	1862	1862	1862	0
155	20240705	164300	139687671	1862	1862	1862	1862	0
156	20240705	164200	139687671	1862	1862	1862	1862	0
157	20240705	164100	139687671	1862	1862	1862	1862	0
158	20240705	164000	139687671	1862	1862	1862	1862	0
159	20240705	163900	139687671	1862	1862	1862	1862	0
160	20240705	163800	139687671	1862	1862	1862	1862	0
161	20240705	163700	139687671	1862	1862	1862	1862	0
162	20240705	163600	139687671	1862	1862	1862	1862	0
163	20240705	163500	139687671	1862	1862	1862	1862	0
164	20240705	163400	139687671	1862	1862	1862	1862	0
165	20240705	163300	139687671	1862	1862	1862	1862	0
166	20240705	163200	139687671	1862	1862	1862	1862	0
167	20240705	163100	139687671	1862	1862	1862	1862	0
168	20240705	163000	139687671	1862	1862	1862	1862	0
169	20240705	162900	139687671	1862	1862	1862	1862	0
170	20240705	162800	139687671	1862	1862	1862	1862	0
171	20240705	162700	139687671	1862	1862	1862	1862	0
172	20240705	162600	139687671	1862	1862	1862	1862	0
173	20240705	162500	139687671	1862	1862	1862	1862	0
174	20240705	162400	139687671	1862	1862	1862	1862	0
175	20240705	162300	139687671	1862	1862	1862	1862	0
176	20240705	162200	139687671	1862	1862	1862	1862	0
177	20240705	162100	139687671	1862	1862	1862	1862	0
178	20240705	162000	139687671	1862	1862	1862	1862	0
179	20240705	161900	139687671	1862	1862	1862	1862	0
180	20240705	161800	139687671	1862	1862	1862	1862	0
181	20240705	161700	139687671	1862	1862	1862	1862	0
182	20240705	161600	139687671	1862	1862	1862	1862	77
183	20240705	161500	139687671	1862	1862	1862	1862	0
184	20240705	161400	139687671	1862	1862	1862	1862	0
185	20240705	161300	139687671	1862	1862	1862	1862	0
186	20240705	161200	139687671	1862	1862	1862	1862	0
187	20240705	161100	139687671	1862	1862	1862	1862	0
188	20240705	161000	139687671	1862	1862	1862	1862	0
189	20240705	160900	139687671	1862	1862	1862	1862	0
190	20240705	160800	139687671	1862	1862	1862	1862	0
191	20240705	160700	139687671	1862	1862	1862	1862	0
192	20240705	160600	139687671	1862	1862	1862	1862	0
193	20240705	160500	139687671	1862	1862	1862	1862	0
194	20240705	160400	139687671	1862	1862	1862	1862	0
195	20240705	160300	139687671	1862	1862	1862	1862	0
196	20240705	160200	139687671	1862	1862	1862	1862	0
197	20240705	160100	139687671	1862	1862	1862	1862	0
198	20240705	160000	139687671	1862	1862	1862	1862	0
199	20240705	155900	139687671	1862	1862	1862	1862	0
200	20240705	155800	139687671	1862	1862	1862	1862	0
201	20240705	155700	139687671	1862	1862	1862	1862	0
202	20240705	155600	139687671	1862	1862	1862	1862	0
203	20240705	155500	139687671	1862	1862	1862	1862	0
204	20240705	155400	139687671	1862	1862	1862	1862	0
205	20240705	155300	139687671	1862	1862	1862	1862	0
206	20240705	155200	139687671	1862	1862	1862	1862	0
207	20240705	155100	139687671	1862	1862	1862	1862	0
208	20240705	155000	139687671	1862	1862	1862	1862	0
209	20240705	154900	139687671	1862	1862	1862	1862	0
210	20240705	154800	139687671	1862	1862	1862	1862	0
211	20240705	154700	139687671	1862	1862	1862	1862	0
212	20240705	154600	139687671	1862	1862	1862	1862	77
213	20240705	154500	139687671	1862	1862	1862	1862	0
214	20240705	154400	139687671	1862	1862	1862	1862	0
215	20240705	154300	139687671	1862	1862	1862	1862	0
216	20240705	154200	139687671	1862	1862	1862	1862	0
217	20240705	154100	139687671	1862	1862	1862	1862	0
218	20240705	154000	139687671	1862	1862	1862	1862	0
219	20240705	153900	139687671	1862	1862	1862	1862	0
220	20240705	153800	139687671	1862	1862	1862	1862	0
221	20240705	153700	139687671	1862	1862	1862	1862	0
222	20240705	153600	139687671	1862	1862	1862	1862	0
223	20240705	153500	139687671	1862	1862	1862	1862	0
224	20240705	153400	139687671	1862	1862	1862	1862	0
225	20240705	153300	139687671	1862	1862	1862	1862	0
226	20240705	153200	139687671	1862	1862	1862	1862	0
227	20240705	153100	139687671	1862	1862	1862	1862	0
228	20240705	153000	139687671	1862	1862	1862	1862	77
229	20240705	152900	139544297	1861	1861	1861	1861	0
230	20240705	152800	139544297	1861	1861	1861	1861	0
231	20240705	152700	139544297	1861	1861	1861	1861	0
232	20240705	152600	139544297	1861	1861	1861	1861	0
233	20240705	152500	139544297	1861	1861	1861	1861	0
234	20240705	152400	139544297	1861	1861	1861	1861	0
235	20240705	152300	139544297	1861	1861	1861	1861	0
236	20240705	152200	139544297	1861	1861	1861	1861	0
237	20240705	152100	139544297	1861	1861	1861	1861	0
238	20240705	152000	139544297	1861	1861	1861	1861	0
239	20240705	151900	139544297	1861	1861	1861	1861	100
240	20240705	151800	139358197	1861	1861	1861	1861	1
241	20240705	151700	139356336	1862	1861	1862	1861	178
242	20240705	151600	139024924	1842	1857	1862	1842	2345
243	20240705	151500	134683603	1857	1855	1857	1855	6060
244	20240705	151400	123436752	1855	1855	1855	1855	500
245	20240705	151300	122509252	1855	1844	1855	1844	2
246	20240705	151200	122505553	1857	1857	1857	1857	0
247	20240705	151100	122505553	1857	1857	1857	1857	0
248	20240705	151000	122505553	1857	1856	1857	1856	181
249	20240705	150900	122169474	1857	1857	1857	1857	0
250	20240705	150800	122169474	1857	1857	1857	1857	0
251	20240705	150700	122169474	1857	1857	1857	1857	0
252	20240705	150600	122169474	1857	1857	1857	1857	67
253	20240705	150500	122045055	1857	1857	1857	1857	0
254	20240705	150400	122045055	1857	1857	1857	1857	0
255	20240705	150300	122045055	1857	1857	1857	1857	0
256	20240705	150200	122045055	1857	1857	1857	1857	0
257	20240705	150100	122045055	1857	1857	1857	1857	0
258	20240705	150000	122045055	1857	1857	1857	1857	0
259	20240705	145900	122045055	1857	1857	1857	1857	1
260	20240705	145800	122043198	1857	1856	1857	1856	503
261	20240705	145700	121109629	1842	1842	1842	1842	0
262	20240705	145600	121109629	1842	1842	1842	1842	21
263	20240705	145500	121070947	1857	1857	1857	1857	0
264	20240705	145400	121070947	1857	1857	1857	1857	0
265	20240705	145300	121070947	1857	1857	1857	1842	2045
266	20240705	145200	117303232	1858	1845	1858	1842	901
267	20240705	145100	115643472	1858	1858	1858	1858	1
268	20240705	145000	115641614	1846	1846	1846	1846	101
269	20240705	144900	115455168	1859	1859	1859	1859	0
270	20240705	144800	115455168	1859	1859	1859	1859	1
271	20240705	144700	115453309	1861	1861	1861	1861	0
272	20240705	144600	115453309	1861	1861	1861	1861	0
273	20240705	144500	115453309	1861	1861	1861	1861	0
274	20240705	144400	115453309	1861	1861	1861	1861	0
275	20240705	144300	115453309	1861	1861	1861	1861	0
276	20240705	144200	115453309	1861	1854	1861	1854	21
277	20240705	144100	115414361	1854	1854	1854	1854	0
278	20240705	144000	115414361	1854	1854	1854	1854	1
279	20240705	143900	115412507	1865	1865	1865	1865	0
280	20240705	143800	115412507	1865	1865	1865	1865	0
281	20240705	143700	115412507	1865	1865	1865	1865	0
282	20240705	143600	115412507	1865	1865	1865	1865	0
283	20240705	143500	115412507	1865	1865	1865	1865	0
284	20240705	143400	115412507	1865	1845	1865	1841	7
285	20240705	143300	115399529	1865	1865	1865	1865	0
286	20240705	143200	115399529	1865	1865	1865	1865	0
287	20240705	143100	115399529	1865	1865	1865	1865	0
288	20240705	143000	115399529	1865	1865	1865	1865	0
289	20240705	142900	115399529	1865	1865	1865	1865	0
290	20240705	142800	115399529	1865	1865	1865	1865	1
291	20240705	142700	115397664	1865	1865	1865	1865	0
292	20240705	142600	115397664	1865	1865	1865	1865	0
293	20240705	142500	115397664	1865	1854	1865	1838	16
294	20240705	142400	115368012	1859	1863	1863	1859	519
295	20240705	142300	114401260	1864	1864	1864	1864	50
296	20240705	142200	114308060	1865	1865	1865	1865	0
297	20240705	142100	114308060	1865	1865	1865	1865	0
298	20240705	142000	114308060	1865	1865	1865	1865	0
299	20240705	141900	114308060	1865	1865	1865	1865	0
300	20240705	141800	114308060	1865	1865	1865	1865	50
301	20240705	141700	114214810	1865	1865	1865	1865	1
302	20240705	141600	114212945	1868	1868	1868	1868	0
303	20240705	141500	114212945	1868	1868	1868	1868	0
304	20240705	141400	114212945	1868	1868	1868	1868	0
305	20240705	141300	114212945	1868	1868	1868	1868	233
306	20240705	141200	113777701	1869	1869	1869	1869	411
307	20240705	141100	113009542	1869	1868	1869	1868	180
308	20240705	141000	112673301	1868	1868	1868	1868	0
309	20240705	140900	112673301	1868	1868	1868	1868	0
310	20240705	140800	112673301	1868	1867	1868	1867	252
311	20240705	140700	112202571	1868	1868	1868	1868	0
312	20240705	140600	112202571	1868	1868	1868	1868	0
313	20240705	140500	112202571	1868	1863	1868	1863	63
314	20240705	140400	112085197	1869	1869	1869	1869	0
315	20240705	140300	112085197	1869	1869	1869	1869	1
316	20240705	140200	112083328	1869	1869	1869	1869	0
317	20240705	140100	112083328	1869	1869	1869	1869	0
318	20240705	140000	112083328	1869	1868	1869	1868	19
319	20240705	135900	112047834	1869	1869	1869	1869	0
320	20240705	135800	112047834	1869	1868	1869	1868	111
321	20240705	135700	111840467	1868	1868	1868	1868	0
322	20240705	135600	111840467	1868	1868	1868	1868	100
323	20240705	135500	111653667	1868	1868	1868	1868	264
324	20240705	135400	111160515	1869	1869	1869	1869	1
325	20240705	135300	111158646	1868	1868	1868	1868	0
326	20240705	135200	111158646	1868	1868	1868	1868	23
327	20240705	135100	111115682	1869	1869	1869	1869	0
328	20240705	135000	111115682	1869	1869	1869	1869	0
329	20240705	134900	111115682	1869	1868	1869	1868	5
330	20240705	134800	111106341	1868	1868	1868	1868	1
331	20240705	134700	111104473	1869	1869	1869	1869	0
332	20240705	134600	111104473	1869	1869	1869	1869	0
333	20240705	134500	111104473	1869	1869	1869	1869	0
334	20240705	134400	111104473	1869	1870	1870	1869	130
335	20240705	134300	110861413	1871	1871	1871	1871	3
336	20240705	134200	110855800	1871	1842	1871	1842	3665
337	20240705	134100	104046345	1842	1842	1842	1842	0
338	20240705	134000	104046345	1842	1841	1842	1841	12
339	20240705	133900	104024252	1835	1835	1835	1835	529
340	20240705	133800	103053537	1835	1835	1835	1835	0
341	20240705	133700	103053537	1835	1835	1835	1835	0
342	20240705	133600	103053537	1835	1835	1835	1835	0
343	20240705	133500	103053537	1835	1835	1835	1835	0
344	20240705	133400	103053537	1835	1834	1835	1834	6
345	20240705	133300	103042528	1834	1834	1834	1834	1
346	20240705	133200	103040694	1835	1835	1835	1835	0
347	20240705	133100	103040694	1835	1835	1835	1835	0
348	20240705	133000	103040694	1835	1835	1835	1835	0
349	20240705	132900	103040694	1835	1836	1836	1835	100
350	20240705	132800	102857179	1836	1836	1836	1836	0
351	20240705	132700	102857179	1836	1836	1836	1836	1
352	20240705	132600	102855343	1846	1846	1846	1846	0
353	20240705	132500	102855343	1846	1846	1846	1846	0
354	20240705	132400	102855343	1846	1846	1846	1846	0
355	20240705	132300	102855343	1846	1846	1846	1846	0
356	20240705	132200	102855343	1846	1846	1846	1846	0
357	20240705	132100	102855343	1846	1846	1846	1846	0
358	20240705	132000	102855343	1846	1846	1846	1846	0
359	20240705	131900	102855343	1846	1846	1846	1846	0
360	20240705	131800	102855343	1846	1846	1846	1846	0
361	20240705	131700	102855343	1846	1846	1846	1846	0
362	20240705	131600	102855343	1846	1846	1846	1846	0
363	20240705	131500	102855343	1846	1846	1846	1846	0
364	20240705	131400	102855343	1846	1846	1846	1846	0
365	20240705	131300	102855343	1846	1846	1846	1846	0
366	20240705	131200	102855343	1846	1846	1846	1846	0
367	20240705	131100	102855343	1846	1846	1846	1846	0
368	20240705	131000	102855343	1846	1845	1846	1845	11
369	20240705	130900	102835043	1847	1847	1847	1847	0
370	20240705	130800	102835043	1847	1847	1847	1847	0
371	20240705	130700	102835043	1847	1847	1847	1847	0
372	20240705	130600	102835043	1847	1847	1847	1847	0
373	20240705	130500	102835043	1847	1847	1847	1847	0
374	20240705	130400	102835043	1847	1847	1847	1847	0
375	20240705	130300	102835043	1847	1847	1847	1847	0
376	20240705	130200	102835043	1847	1847	1847	1847	0
377	20240705	130100	102835043	1847	1847	1847	1847	0
378	20240705	130000	102835043	1847	1847	1847	1847	0
379	20240705	125900	102835043	1847	1847	1847	1847	0
380	20240705	125800	102835043	1847	1847	1847	1847	0
381	20240705	125700	102835043	1847	1847	1847	1847	0
382	20240705	125600	102835043	1847	1847	1847	1847	5
383	20240705	125500	102825808	1847	1847	1847	1847	5
384	20240705	125400	102816573	1847	1847	1847	1847	0
385	20240705	125300	102816573	1847	1847	1847	1847	1
386	20240705	125200	102814726	1835	1835	1835	1835	0
387	20240705	125100	102814726	1835	1835	1835	1835	1
388	20240705	125000	102812891	1848	1848	1848	1848	1
389	20240705	124900	102811043	1849	1849	1849	1849	0
390	20240705	124800	102811043	1849	1849	1849	1849	1
391	20240705	124700	102809194	1834	1834	1834	1834	0
392	20240705	124600	102809194	1834	1834	1834	1834	167
393	20240705	124500	102502916	1850	1850	1850	1850	0
394	20240705	124400	102502916	1850	1850	1850	1850	0
395	20240705	124300	102502916	1850	1850	1850	1850	0
396	20240705	124200	102502916	1850	1850	1850	1850	0
397	20240705	124100	102502916	1850	1850	1850	1850	0
398	20240705	124000	102502916	1850	1850	1850	1850	0
399	20240705	123900	102502916	1850	1847	1850	1847	3000
400	20240705	123800	96953798	1849	1849	1849	1849	0
401	20240705	123700	96953798	1849	1846	1849	1846	530
402	20240705	123600	95974891	1847	1847	1847	1847	0
403	20240705	123500	95974891	1847	1847	1847	1847	0
404	20240705	123400	95974891	1847	1841	1847	1841	11
405	20240705	123300	95954613	1840	1840	1840	1840	400
406	20240705	123200	95218613	1840	1839	1840	1839	8
407	20240705	123100	95203899	1840	1840	1840	1840	0
408	20240705	123000	95203899	1840	1840	1840	1840	0
409	20240705	122900	95203899	1840	1840	1840	1840	0
410	20240705	122800	95203899	1840	1838	1840	1838	44
411	20240705	122700	95122985	1838	1838	1838	1838	1
412	20240705	122600	95121147	1840	1840	1840	1840	0
413	20240705	122500	95121147	1840	1840	1840	1840	0
414	20240705	122400	95121147	1840	1840	1840	1840	0
415	20240705	122300	95121147	1840	1840	1840	1840	0
416	20240705	122200	95121147	1840	1840	1840	1840	0
417	20240705	122100	95121147	1840	1840	1840	1840	3
418	20240705	122000	95115627	1840	1840	1840	1840	10
419	20240705	121900	95097227	1840	1840	1840	1840	0
420	20240705	121800	95097227	1840	1840	1840	1840	0
421	20240705	121700	95097227	1840	1840	1840	1840	0
422	20240705	121600	95097227	1840	1840	1840	1840	0
423	20240705	121500	95097227	1840	1840	1840	1840	0
424	20240705	121400	95097227	1840	1840	1840	1840	0
425	20240705	121300	95097227	1840	1840	1840	1840	0
426	20240705	121200	95097227	1840	1840	1840	1840	0
427	20240705	121100	95097227	1840	1840	1840	1840	1
428	20240705	121000	95095387	1839	1839	1839	1839	627
429	20240705	120900	93942334	1839	1838	1839	1838	1000
430	20240705	120800	92103616	1838	1838	1838	1838	0
431	20240705	120700	92103616	1838	1838	1838	1838	2222
432	20240705	120600	88019580	1839	1839	1839	1839	0
433	20240705	120500	88019580	1839	1839	1839	1839	0
434	20240705	120400	88019580	1839	1829	1839	1829	3806
435	20240705	120300	81026558	1831	1831	1831	1831	0
436	20240705	120200	81026558	1831	1831	1831	1831	0
437	20240705	120100	81026558	1831	1831	1831	1831	0
438	20240705	120000	81026558	1831	1831	1831	1831	1
439	20240705	115900	81024727	1821	1821	1821	1821	0
440	20240705	115800	81024727	1821	1821	1821	1821	0
441	20240705	115700	81024727	1821	1822	1822	1821	363
442	20240705	115600	80363654	1834	1834	1834	1834	0
443	20240705	115500	80363654	1834	1834	1834	1834	0
444	20240705	115400	80363654	1834	1834	1834	1834	0
445	20240705	115300	80363654	1834	1834	1834	1834	0
446	20240705	115200	80363654	1834	1834	1834	1834	1
447	20240705	115100	80361820	1822	1827	1827	1821	4618
448	20240705	115000	71939823	1827	1827	1827	1827	0
449	20240705	114900	71939823	1827	1827	1827	1827	99
450	20240705	114800	71758950	1838	1838	1838	1838	0
451	20240705	114700	71758950	1838	1838	1838	1838	4
452	20240705	114600	71751598	1838	1838	1838	1838	0
453	20240705	114500	71751598	1838	1838	1838	1838	0
454	20240705	114400	71751598	1838	1838	1838	1838	0
455	20240705	114300	71751598	1838	1838	1838	1838	0
456	20240705	114200	71751598	1838	1838	1838	1838	0
457	20240705	114100	71751598	1838	1838	1838	1838	0
458	20240705	114000	71751598	1838	1838	1838	1838	0
459	20240705	113900	71751598	1838	1838	1838	1838	0
460	20240705	113800	71751598	1838	1838	1838	1838	1
461	20240705	113700	71749760	1825	1825	1825	1825	0
462	20240705	113600	71749760	1825	1833	1833	1824	3266
463	20240705	113500	65780101	1839	1834	1839	1834	246
464	20240705	113400	65328932	1834	1839	1839	1834	257
465	20240705	113300	64857584	1834	1834	1834	1834	0
466	20240705	113200	64857584	1834	1834	1834	1834	0
467	20240705	113100	64857584	1834	1834	1834	1834	150
468	20240705	113000	64582484	1834	1834	1834	1834	0
469	20240705	112900	64582484	1834	1834	1834	1834	300
470	20240705	112800	64032284	1834	1834	1834	1834	105
471	20240705	112700	63839714	1839	1839	1839	1839	0
472	20240705	112600	63839714	1839	1839	1839	1839	0
473	20240705	112500	63839714	1839	1839	1839	1839	0
474	20240705	112400	63839714	1839	1839	1839	1839	0
475	20240705	112300	63839714	1839	1839	1839	1839	0
476	20240705	112200	63839714	1839	1839	1839	1839	0
477	20240705	112100	63839714	1839	1839	1839	1839	0
478	20240705	112000	63839714	1839	1839	1839	1839	34
479	20240705	111900	63777188	1839	1839	1839	1839	0
480	20240705	111800	63777188	1839	1839	1839	1839	0
481	20240705	111700	63777188	1839	1839	1839	1839	0
482	20240705	111600	63777188	1839	1839	1839	1839	0
483	20240705	111500	63777188	1839	1839	1839	1839	0
484	20240705	111400	63777188	1839	1839	1839	1839	0
485	20240705	111300	63777188	1839	1839	1839	1839	0
486	20240705	111200	63777188	1839	1839	1839	1839	0
487	20240705	111100	63777188	1839	1839	1839	1839	0
488	20240705	111000	63777188	1839	1839	1839	1839	0
489	20240705	110900	63777188	1839	1839	1839	1839	0
490	20240705	110800	63777188	1839	1839	1839	1839	0
491	20240705	110700	63777188	1839	1839	1839	1839	0
492	20240705	110600	63777188	1839	1839	1839	1839	0
493	20240705	110500	63777188	1839	1839	1839	1839	0
494	20240705	110400	63777188	1839	1839	1839	1839	1
495	20240705	110300	63775349	1833	1833	1833	1833	0
496	20240705	110200	63775349	1833	1833	1833	1833	55
497	20240705	110100	63674534	1839	1839	1839	1839	2
498	20240705	110000	63670856	1833	1833	1833	1833	0
499	20240705	105900	63670856	1833	1833	1833	1833	206
500	20240705	105800	63293258	1839	1839	1839	1839	2222
501	20240705	105700	59207000	1838	1837	1838	1837	500
502	20240705	105600	58288005	1839	1839	1839	1839	0
503	20240705	105500	58288005	1839	1839	1839	1839	0
504	20240705	105400	58288005	1839	1839	1839	1839	0
505	20240705	105300	58288005	1839	1839	1839	1839	0
506	20240705	105200	58288005	1839	1839	1839	1839	0
507	20240705	105100	58288005	1839	1839	1839	1839	0
508	20240705	105000	58288005	1839	1839	1839	1839	0
509	20240705	104900	58288005	1839	1839	1839	1839	0
510	20240705	104800	58288005	1839	1839	1839	1839	0
511	20240705	104700	58288005	1839	1839	1839	1839	0
512	20240705	104600	58288005	1839	1839	1839	1839	0
513	20240705	104500	58288005	1839	1839	1839	1839	0
514	20240705	104400	58288005	1839	1839	1839	1839	0
515	20240705	104300	58288005	1839	1839	1839	1839	0
516	20240705	104200	58288005	1839	1839	1839	1839	0
517	20240705	104100	58288005	1839	1839	1839	1839	1
518	20240705	104000	58286166	1833	1833	1833	1833	0
519	20240705	103900	58286166	1833	1833	1833	1833	0
520	20240705	103800	58286166	1833	1833	1833	1833	0
521	20240705	103700	58286166	1833	1835	1835	1833	377
522	20240705	103600	57594373	1839	1839	1839	1839	0
523	20240705	103500	57594373	1839	1839	1839	1839	0
524	20240705	103400	57594373	1839	1839	1839	1839	0
525	20240705	103300	57594373	1839	1839	1839	1839	0
526	20240705	103200	57594373	1839	1839	1839	1839	3
527	20240705	103100	57588856	1839	1839	1839	1839	0
528	20240705	103000	57588856	1839	1839	1839	1839	0
529	20240705	102900	57588856	1839	1839	1839	1839	0
530	20240705	102800	57588856	1839	1839	1839	1839	1
531	20240705	102700	57587017	1835	1839	1839	1835	9979
532	20240705	102600	39275548	1835	1835	1835	1835	100
533	20240705	102500	39092048	1839	1839	1839	1839	0
534	20240705	102400	39092048	1839	1839	1839	1839	0
535	20240705	102300	39092048	1839	1839	1839	1839	0
536	20240705	102200	39092048	1839	1839	1839	1839	1
537	20240705	102100	39090209	1835	1835	1835	1835	0
538	20240705	102000	39090209	1835	1835	1835	1835	11
539	20240705	101900	39070024	1839	1839	1839	1839	1
540	20240705	101800	39068185	1839	1839	1839	1839	0
541	20240705	101700	39068185	1839	1838	1839	1838	301
542	20240705	101600	38514946	1837	1837	1837	1837	166
543	20240705	101500	38210004	1839	1839	1839	1839	0
544	20240705	101400	38210004	1839	1839	1839	1839	0
545	20240705	101300	38210004	1839	1831	1839	1831	2
546	20240705	101200	38206334	1831	1831	1831	1831	500
547	20240705	101100	37290834	1831	1838	1838	1831	7600
548	20240705	101000	23367695	1839	1839	1839	1839	0
549	20240705	100900	23367695	1839	1839	1839	1839	0
550	20240705	100800	23367695	1839	1839	1839	1839	0
551	20240705	100700	23367695	1839	1839	1839	1839	0
552	20240705	100600	23367695	1839	1839	1839	1839	0
553	20240705	100500	23367695	1839	1839	1839	1839	0
554	20240705	100400	23367695	1839	1839	1839	1839	1
555	20240705	100300	23365856	1838	1838	1838	1838	67
556	20240705	100200	23242710	1839	1838	1839	1838	289
557	20240705	100100	22711427	1838	1838	1838	1838	100
558	20240705	100000	22527627	1838	1838	1838	1838	90
559	20240705	095900	22362207	1838	1838	1838	1838	12
560	20240705	095800	22340151	1839	1839	1839	1839	1
561	20240705	095700	22338312	1839	1839	1839	1839	2
562	20240705	095600	22334634	1839	1839	1839	1839	40
563	20240705	095500	22261074	1839	1840	1840	1839	886
564	20240705	095400	20631539	1850	1850	1850	1850	0
565	20240705	095300	20631539	1850	1840	1850	1840	370
566	20240705	095200	19950229	1840	1840	1840	1840	236
567	20240705	095100	19515989	1840	1840	1840	1840	0
568	20240705	095000	19515989	1840	1840	1840	1840	200
569	20240705	094900	19147989	1840	1840	1840	1840	565
570	20240705	094800	18108389	1850	1850	1850	1850	1
571	20240705	094700	18106539	1840	1841	1841	1840	1000
572	20240705	094600	16266339	1850	1850	1850	1850	0
573	20240705	094500	16266339	1850	1850	1850	1850	200
574	20240705	094400	15896339	1850	1850	1850	1850	1
575	20240705	094300	15894489	1840	1841	1841	1840	2000
576	20240705	094200	12213489	1850	1850	1850	1850	0
577	20240705	094100	12213489	1850	1850	1850	1850	0
578	20240705	094000	12213489	1850	1850	1850	1850	0
579	20240705	093900	12213489	1850	1850	1850	1850	300
580	20240705	093800	11658489	1850	1850	1850	1850	0
581	20240705	093700	11658489	1850	1850	1850	1850	0
582	20240705	093600	11658489	1850	1850	1850	1850	0
583	20240705	093500	11658489	1850	1850	1850	1850	0
584	20240705	093400	11658489	1850	1843	1850	1843	6
585	20240705	093300	11647424	1843	1841	1843	1841	623
586	20240705	093200	10500479	1842	1842	1842	1842	501
587	20240705	093100	9577637	1843	1843	1843	1843	1370
588	20240705	093000	7052727	1843	1843	1843	1843	0
589	20240705	092900	7052727	1843	1843	1843	1843	130
590	20240705	092800	6813137	1845	1845	1845	1845	5
591	20240705	092700	6803912	1848	1848	1848	1848	0
592	20240705	092600	6803912	1848	1848	1848	1848	2
593	20240705	092500	6800216	1850	1850	1850	1850	0
594	20240705	092400	6800216	1850	1850	1850	1850	119
595	20240705	092300	6580066	1850	1850	1850	1850	297
596	20240705	092200	6030616	1850	1850	1850	1850	2
597	20240705	092100	6026916	1850	1843	1850	1843	380
598	20240705	092000	5326569	1858	1858	1858	1858	0
599	20240705	091900	5326569	1858	1858	1858	1858	168
600	20240705	091800	5014425	1858	1843	1858	1843	1024
601	20240705	091700	3126833	1858	1858	1858	1858	1
602	20240705	091600	3124975	1843	1843	1843	1843	129
603	20240705	091500	2887228	1858	1858	1858	1858	1
604	20240705	091400	2885370	1843	1843	1843	1843	150
605	20240705	091300	2608920	1859	1859	1859	1859	0
606	20240705	091200	2608920	1859	1859	1859	1859	0
607	20240705	091100	2608920	1859	1859	1859	1859	0
608	20240705	091000	2608920	1859	1859	1859	1859	0
609	20240705	090900	2608920	1859	1859	1859	1859	0
610	20240705	090800	2608920	1859	1859	1859	1859	0
611	20240705	090700	2608920	1859	1859	1859	1859	0
612	20240705	090600	2608920	1859	1859	1859	1859	0
613	20240705	090500	2608920	1859	1859	1859	1859	0
614	20240705	090400	2608920	1859	1859	1859	1859	0
615	20240705	090300	2608920	1859	1859	1859	1859	0
616	20240705	090200	2608920	1859	1859	1859	1859	0
617	20240705	090100	2608920	1859	1859	1859	1859	2
618	20240705	090000	2605202	1840	1860	1860	1840	1394