KissMeData/033130/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	191800	127447832	1823	1823	1823	1823	35
3	20240705	191700	127447832	1823	1823	1823	1823	0
4	20240705	191600	127447832	1823	1823	1823	1823	0
5	20240705	191500	127447832	1823	1823	1823	1823	0
6	20240705	191400	127447832	1823	1823	1823	1823	0
7	20240705	191300	127447832	1823	1823	1823	1823	0
8	20240705	191200	127447832	1823	1823	1823	1823	0
9	20240705	191100	127447832	1823	1823	1823	1823	0
10	20240705	191000	127447832	1823	1823	1823	1823	0
11	20240705	190900	127447832	1823	1823	1823	1823	0
12	20240705	190800	127447832	1823	1823	1823	1823	0
13	20240705	190700	127447832	1823	1823	1823	1823	0
14	20240705	190600	127447832	1823	1823	1823	1823	0
15	20240705	190500	127447832	1823	1823	1823	1823	0
16	20240705	190400	127447832	1823	1823	1823	1823	0
17	20240705	190300	127447832	1823	1823	1823	1823	0
18	20240705	190200	127447832	1823	1823	1823	1823	0
19	20240705	190100	127447832	1823	1823	1823	1823	0
20	20240705	190000	127447832	1823	1823	1823	1823	0
21	20240705	185900	127447832	1823	1823	1823	1823	0
22	20240705	185800	127447832	1823	1823	1823	1823	0
23	20240705	185700	127447832	1823	1823	1823	1823	0
24	20240705	185600	127447832	1823	1823	1823	1823	0
25	20240705	185500	127447832	1823	1823	1823	1823	0
26	20240705	185400	127447832	1823	1823	1823	1823	0
27	20240705	185300	127447832	1823	1823	1823	1823	0
28	20240705	185200	127447832	1823	1823	1823	1823	0
29	20240705	185100	127447832	1823	1823	1823	1823	0
30	20240705	185000	127447832	1823	1823	1823	1823	0
31	20240705	184900	127447832	1823	1823	1823	1823	0
32	20240705	184800	127447832	1823	1823	1823	1823	35
33	20240705	184700	127447832	1823	1823	1823	1823	0
34	20240705	184600	127447832	1823	1823	1823	1823	0
35	20240705	184500	127447832	1823	1823	1823	1823	0
36	20240705	184400	127447832	1823	1823	1823	1823	0
37	20240705	184300	127447832	1823	1823	1823	1823	0
38	20240705	184200	127447832	1823	1823	1823	1823	0
39	20240705	184100	127447832	1823	1823	1823	1823	0
40	20240705	184000	127447832	1823	1823	1823	1823	0
41	20240705	183900	127447832	1823	1823	1823	1823	0
42	20240705	183800	127447832	1823	1823	1823	1823	0
43	20240705	183700	127447832	1823	1823	1823	1823	0
44	20240705	183600	127447832	1823	1823	1823	1823	0
45	20240705	183500	127447832	1823	1823	1823	1823	0
46	20240705	183400	127447832	1823	1823	1823	1823	0
47	20240705	183300	127447832	1823	1823	1823	1823	0
48	20240705	183200	127447832	1823	1823	1823	1823	0
49	20240705	183100	127447832	1823	1823	1823	1823	0
50	20240705	183000	127447832	1823	1823	1823	1823	0
51	20240705	182900	127447832	1823	1823	1823	1823	0
52	20240705	182800	127447832	1823	1823	1823	1823	0
53	20240705	182700	127447832	1823	1823	1823	1823	0
54	20240705	182600	127447832	1823	1823	1823	1823	0
55	20240705	182500	127447832	1823	1823	1823	1823	0
56	20240705	182400	127447832	1823	1823	1823	1823	0
57	20240705	182300	127447832	1823	1823	1823	1823	0
58	20240705	182200	127447832	1823	1823	1823	1823	0
59	20240705	182100	127447832	1823	1823	1823	1823	0
60	20240705	182000	127447832	1823	1823	1823	1823	0
61	20240705	181900	127447832	1823	1823	1823	1823	0
62	20240705	181800	127447832	1823	1823	1823	1823	35
63	20240705	181700	127447832	1823	1823	1823	1823	0
64	20240705	181600	127447832	1823	1823	1823	1823	0
65	20240705	181500	127447832	1823	1823	1823	1823	0
66	20240705	181400	127447832	1823	1823	1823	1823	0
67	20240705	181300	127447832	1823	1823	1823	1823	0
68	20240705	181200	127447832	1823	1823	1823	1823	0
69	20240705	181100	127447832	1823	1823	1823	1823	0
70	20240705	181000	127447832	1823	1823	1823	1823	0
71	20240705	180900	127447832	1823	1823	1823	1823	0
72	20240705	180800	127447832	1823	1823	1823	1823	0
73	20240705	180700	127447832	1823	1823	1823	1823	0
74	20240705	180600	127447832	1823	1823	1823	1823	0
75	20240705	180500	127447832	1823	1823	1823	1823	0
76	20240705	180400	127447832	1823	1823	1823	1823	0
77	20240705	180300	127447832	1823	1823	1823	1823	0
78	20240705	180200	127447832	1823	1823	1823	1823	0
79	20240705	180100	127447832	1823	1823	1823	1823	0
80	20240705	180000	127447832	1823	1823	1823	1823	0
81	20240705	175900	127447832	1823	1823	1823	1823	0
82	20240705	175800	127447832	1823	1823	1823	1823	0
83	20240705	175700	127447832	1823	1823	1823	1823	0
84	20240705	175600	127447832	1823	1823	1823	1823	0
85	20240705	175500	127447832	1823	1823	1823	1823	0
86	20240705	175400	127447832	1823	1823	1823	1823	0
87	20240705	175300	127447832	1823	1823	1823	1823	0
88	20240705	175200	127447832	1823	1823	1823	1823	0
89	20240705	175100	127447832	1823	1823	1823	1823	0
90	20240705	175000	127447832	1823	1823	1823	1823	0
91	20240705	174900	127447832	1823	1823	1823	1823	0
92	20240705	174800	127447832	1823	1823	1823	1823	35
93	20240705	174700	127447832	1823	1823	1823	1823	0
94	20240705	174600	127447832	1823	1823	1823	1823	0
95	20240705	174500	127447832	1823	1823	1823	1823	0
96	20240705	174400	127447832	1823	1823	1823	1823	0
97	20240705	174300	127447832	1823	1823	1823	1823	0
98	20240705	174200	127447832	1823	1823	1823	1823	0
99	20240705	174100	127447832	1823	1823	1823	1823	0
100	20240705	174000	127447832	1823	1823	1823	1823	0
101	20240705	173900	127447832	1823	1823	1823	1823	0
102	20240705	173800	127447832	1823	1823	1823	1823	0
103	20240705	173700	127447832	1823	1823	1823	1823	0
104	20240705	173600	127447832	1823	1823	1823	1823	0
105	20240705	173500	127447832	1823	1823	1823	1823	0
106	20240705	173400	127447832	1823	1823	1823	1823	0
107	20240705	173300	127447832	1823	1823	1823	1823	0
108	20240705	173200	127447832	1823	1823	1823	1823	0
109	20240705	173100	127447832	1823	1823	1823	1823	0
110	20240705	173000	127447832	1823	1823	1823	1823	0
111	20240705	172900	127447832	1823	1823	1823	1823	0
112	20240705	172800	127447832	1823	1823	1823	1823	0
113	20240705	172700	127447832	1823	1823	1823	1823	0
114	20240705	172600	127447832	1823	1823	1823	1823	0
115	20240705	172500	127447832	1823	1823	1823	1823	0
116	20240705	172400	127447832	1823	1823	1823	1823	0
117	20240705	172300	127447832	1823	1823	1823	1823	0
118	20240705	172200	127447832	1823	1823	1823	1823	0
119	20240705	172100	127447832	1823	1823	1823	1823	0
120	20240705	172000	127447832	1823	1823	1823	1823	0
121	20240705	171900	127447832	1823	1823	1823	1823	0
122	20240705	171800	127447832	1823	1823	1823	1823	35
123	20240705	171700	127447832	1823	1823	1823	1823	0
124	20240705	171600	127447832	1823	1823	1823	1823	0
125	20240705	171500	127447832	1823	1823	1823	1823	0
126	20240705	171400	127447832	1823	1823	1823	1823	0
127	20240705	171300	127447832	1823	1823	1823	1823	0
128	20240705	171200	127447832	1823	1823	1823	1823	0
129	20240705	171100	127447832	1823	1823	1823	1823	0
130	20240705	171000	127447832	1823	1823	1823	1823	0
131	20240705	170900	127447832	1823	1823	1823	1823	0
132	20240705	170800	127447832	1823	1823	1823	1823	0
133	20240705	170700	127447832	1823	1823	1823	1823	0
134	20240705	170600	127447832	1823	1823	1823	1823	0
135	20240705	170500	127447832	1823	1823	1823	1823	0
136	20240705	170400	127447832	1823	1823	1823	1823	0
137	20240705	170300	127447832	1823	1823	1823	1823	0
138	20240705	170200	127447832	1823	1823	1823	1823	0
139	20240705	170100	127447832	1823	1823	1823	1823	0
140	20240705	170000	127447832	1823	1823	1823	1823	0
141	20240705	165900	127447832	1823	1823	1823	1823	0
142	20240705	165800	127447832	1823	1823	1823	1823	0
143	20240705	165700	127447832	1823	1823	1823	1823	0
144	20240705	165600	127447832	1823	1823	1823	1823	0
145	20240705	165500	127447832	1823	1823	1823	1823	0
146	20240705	165400	127447832	1823	1823	1823	1823	0
147	20240705	165300	127447832	1823	1823	1823	1823	0
148	20240705	165200	127447832	1823	1823	1823	1823	0
149	20240705	165100	127447832	1823	1823	1823	1823	0
150	20240705	165000	127447832	1823	1823	1823	1823	0
151	20240705	164900	127447832	1823	1823	1823	1823	0
152	20240705	164800	127447832	1823	1823	1823	1823	35
153	20240705	164700	127447832	1823	1823	1823	1823	0
154	20240705	164600	127447832	1823	1823	1823	1823	0
155	20240705	164500	127447832	1823	1823	1823	1823	0
156	20240705	164400	127447832	1823	1823	1823	1823	0
157	20240705	164300	127447832	1823	1823	1823	1823	0
158	20240705	164200	127447832	1823	1823	1823	1823	0
159	20240705	164100	127447832	1823	1823	1823	1823	0
160	20240705	164000	127447832	1823	1823	1823	1823	0
161	20240705	163900	127447832	1823	1823	1823	1823	0
162	20240705	163800	127447832	1823	1823	1823	1823	0
163	20240705	163700	127447832	1823	1823	1823	1823	0
164	20240705	163600	127447832	1823	1823	1823	1823	0
165	20240705	163500	127447832	1823	1823	1823	1823	0
166	20240705	163400	127447832	1823	1823	1823	1823	0
167	20240705	163300	127447832	1823	1823	1823	1823	0
168	20240705	163200	127447832	1823	1823	1823	1823	0
169	20240705	163100	127447832	1823	1823	1823	1823	0
170	20240705	163000	127447832	1823	1823	1823	1823	0
171	20240705	162900	127447832	1823	1823	1823	1823	0
172	20240705	162800	127447832	1823	1823	1823	1823	0
173	20240705	162700	127447832	1823	1823	1823	1823	0
174	20240705	162600	127447832	1823	1823	1823	1823	0
175	20240705	162500	127447832	1823	1823	1823	1823	0
176	20240705	162400	127447832	1823	1823	1823	1823	0
177	20240705	162300	127447832	1823	1823	1823	1823	0
178	20240705	162200	127447832	1823	1823	1823	1823	0
179	20240705	162100	127447832	1823	1823	1823	1823	0
180	20240705	162000	127447832	1823	1823	1823	1823	0
181	20240705	161900	127447832	1823	1823	1823	1823	0
182	20240705	161800	127447832	1823	1823	1823	1823	35
183	20240705	161700	127447832	1823	1823	1823	1823	0
184	20240705	161600	127447832	1823	1823	1823	1823	0
185	20240705	161500	127447832	1823	1823	1823	1823	0
186	20240705	161400	127447832	1823	1823	1823	1823	0
187	20240705	161300	127447832	1823	1823	1823	1823	0
188	20240705	161200	127447832	1823	1823	1823	1823	0
189	20240705	161100	127447832	1823	1823	1823	1823	0
190	20240705	161000	127447832	1823	1823	1823	1823	0
191	20240705	160900	127447832	1823	1823	1823	1823	0
192	20240705	160800	127447832	1823	1823	1823	1823	0
193	20240705	160700	127447832	1823	1823	1823	1823	0
194	20240705	160600	127447832	1823	1823	1823	1823	0
195	20240705	160500	127447832	1823	1823	1823	1823	0
196	20240705	160400	127447832	1823	1823	1823	1823	0
197	20240705	160300	127447832	1823	1823	1823	1823	0
198	20240705	160200	127447832	1823	1823	1823	1823	0
199	20240705	160100	127447832	1823	1823	1823	1823	0
200	20240705	160000	127447832	1823	1823	1823	1823	0
201	20240705	155900	127447832	1823	1823	1823	1823	0
202	20240705	155800	127447832	1823	1823	1823	1823	0
203	20240705	155700	127447832	1823	1823	1823	1823	0
204	20240705	155600	127447832	1823	1823	1823	1823	0
205	20240705	155500	127447832	1823	1823	1823	1823	0
206	20240705	155400	127447832	1823	1823	1823	1823	0
207	20240705	155300	127447832	1823	1823	1823	1823	0
208	20240705	155200	127447832	1823	1823	1823	1823	0
209	20240705	155100	127447832	1823	1823	1823	1823	0
210	20240705	155000	127447832	1823	1823	1823	1823	0
211	20240705	154900	127447832	1823	1823	1823	1823	0
212	20240705	154800	127447832	1823	1823	1823	1823	35
213	20240705	154700	127447832	1823	1823	1823	1823	0
214	20240705	154600	127447832	1823	1823	1823	1823	0
215	20240705	154500	127447832	1823	1823	1823	1823	0
216	20240705	154400	127447832	1823	1823	1823	1823	0
217	20240705	154300	127447832	1823	1823	1823	1823	0
218	20240705	154200	127447832	1823	1823	1823	1823	0
219	20240705	154100	127447832	1823	1823	1823	1823	0
220	20240705	154000	127447832	1823	1823	1823	1823	0
221	20240705	153900	127447832	1823	1823	1823	1823	0
222	20240705	153800	127447832	1823	1823	1823	1823	0
223	20240705	153700	127447832	1823	1823	1823	1823	0
224	20240705	153600	127447832	1823	1823	1823	1823	0
225	20240705	153500	127447832	1823	1823	1823	1823	0
226	20240705	153400	127447832	1823	1823	1823	1823	0
227	20240705	153300	127447832	1823	1823	1823	1823	0
228	20240705	153200	127447832	1823	1823	1823	1823	0
229	20240705	153100	127447832	1823	1823	1823	1823	0
230	20240705	153000	127447832	1823	1823	1823	1823	35
231	20240705	152900	127384027	1819	1819	1819	1819	0
232	20240705	152800	127384027	1819	1819	1819	1819	0
233	20240705	152700	127384027	1819	1819	1819	1819	0
234	20240705	152600	127384027	1819	1819	1819	1819	0
235	20240705	152500	127384027	1819	1819	1819	1819	0
236	20240705	152400	127384027	1819	1819	1819	1819	0
237	20240705	152300	127384027	1819	1819	1819	1819	0
238	20240705	152200	127384027	1819	1819	1819	1819	0
239	20240705	152100	127384027	1819	1819	1819	1819	0
240	20240705	152000	127384027	1819	1819	1819	1819	0
241	20240705	151900	127384027	1819	1819	1819	1819	0
242	20240705	151800	127384027	1819	1819	1819	1819	0
243	20240705	151700	127384027	1819	1819	1819	1819	0
244	20240705	151600	127384027	1819	1819	1819	1819	0
245	20240705	151500	127384027	1819	1819	1819	1819	144
246	20240705	151400	127122091	1820	1820	1820	1820	0
247	20240705	151300	127122091	1820	1820	1820	1820	0
248	20240705	151200	127122091	1820	1820	1820	1820	0
249	20240705	151100	127122091	1820	1820	1820	1820	0
250	20240705	151000	127122091	1820	1820	1820	1820	0
251	20240705	150900	127122091	1820	1820	1820	1820	0
252	20240705	150800	127122091	1820	1820	1820	1820	0
253	20240705	150700	127122091	1820	1819	1820	1819	771
254	20240705	150600	125719371	1820	1820	1820	1820	229
255	20240705	150500	125302591	1820	1820	1820	1820	0
256	20240705	150400	125302591	1820	1820	1820	1820	0
257	20240705	150300	125302591	1820	1820	1820	1820	0
258	20240705	150200	125302591	1820	1820	1820	1820	1730
259	20240705	150100	122153991	1820	1820	1820	1820	1973
260	20240705	150000	118563131	1823	1823	1823	1823	2881
261	20240705	145900	113311068	1820	1820	1820	1820	0
262	20240705	145800	113311068	1820	1820	1820	1820	2114
263	20240705	145700	109463588	1820	1820	1820	1820	0
264	20240705	145600	109463588	1820	1820	1820	1820	0
265	20240705	145500	109463588	1820	1820	1820	1820	591
266	20240705	145400	108387968	1820	1820	1820	1820	0
267	20240705	145300	108387968	1820	1820	1820	1820	4373
268	20240705	145200	100429108	1821	1821	1821	1821	0
269	20240705	145100	100429108	1821	1821	1821	1821	1686
270	20240705	145000	97358902	1821	1821	1821	1821	0
271	20240705	144900	97358902	1821	1823	1823	1821	2800
272	20240705	144800	92256545	1823	1823	1823	1823	15
273	20240705	144700	92229200	1823	1823	1823	1823	65
274	20240705	144600	92110705	1823	1823	1823	1823	0
275	20240705	144500	92110705	1823	1823	1823	1823	150
276	20240705	144400	91837255	1823	1824	1824	1823	1040
277	20240705	144300	89940335	1824	1825	1825	1824	1000
278	20240705	144200	88115695	1825	1825	1825	1825	500
279	20240705	144100	87203195	1825	1825	1825	1825	0
280	20240705	144000	87203195	1825	1825	1825	1825	0
281	20240705	143900	87203195	1825	1825	1825	1825	0
282	20240705	143800	87203195	1825	1825	1825	1825	0
283	20240705	143700	87203195	1825	1825	1825	1825	0
284	20240705	143600	87203195	1825	1825	1825	1825	0
285	20240705	143500	87203195	1825	1825	1825	1825	0
286	20240705	143400	87203195	1825	1825	1825	1825	0
287	20240705	143300	87203195	1825	1825	1825	1825	34
288	20240705	143200	87141145	1825	1825	1825	1825	0
289	20240705	143100	87141145	1825	1825	1825	1825	0
290	20240705	143000	87141145	1825	1825	1825	1825	0
291	20240705	142900	87141145	1825	1825	1825	1825	0
292	20240705	142800	87141145	1825	1825	1825	1825	0
293	20240705	142700	87141145	1825	1825	1825	1825	0
294	20240705	142600	87141145	1825	1825	1825	1825	0
295	20240705	142500	87141145	1825	1825	1825	1825	0
296	20240705	142400	87141145	1825	1825	1825	1825	0
297	20240705	142300	87141145	1825	1825	1825	1825	0
298	20240705	142200	87141145	1825	1825	1825	1825	0
299	20240705	142100	87141145	1825	1825	1825	1825	0
300	20240705	142000	87141145	1825	1825	1825	1825	5000
301	20240705	141900	78016145	1823	1823	1823	1823	1
302	20240705	141800	78014322	1823	1823	1823	1823	75
303	20240705	141700	77877597	1823	1823	1823	1823	5
304	20240705	141600	77868482	1823	1824	1824	1823	5199
305	20240705	141500	68385735	1825	1825	1825	1825	0
306	20240705	141400	68385735	1825	1825	1825	1825	0
307	20240705	141300	68385735	1825	1825	1825	1825	0
308	20240705	141200	68385735	1825	1825	1825	1825	0
309	20240705	141100	68385735	1825	1825	1825	1825	0
310	20240705	141000	68385735	1825	1825	1825	1825	0
311	20240705	140900	68385735	1825	1825	1825	1825	0
312	20240705	140800	68385735	1825	1825	1825	1825	0
313	20240705	140700	68385735	1825	1824	1825	1824	10030
314	20240705	140600	50081015	1826	1826	1826	1826	0
315	20240705	140500	50081015	1826	1826	1826	1826	0
316	20240705	140400	50081015	1826	1826	1826	1826	0
317	20240705	140300	50081015	1826	1826	1826	1826	0
318	20240705	140200	50081015	1826	1826	1826	1826	0
319	20240705	140100	50081015	1826	1826	1826	1826	0
320	20240705	140000	50081015	1826	1826	1826	1826	27
321	20240705	135900	50031713	1823	1823	1823	1823	0
322	20240705	135800	50031713	1823	1823	1823	1823	0
323	20240705	135700	50031713	1823	1823	1823	1823	0
324	20240705	135600	50031713	1823	1823	1823	1823	0
325	20240705	135500	50031713	1823	1823	1823	1823	0
326	20240705	135400	50031713	1823	1823	1823	1823	0
327	20240705	135300	50031713	1823	1823	1823	1823	300
328	20240705	135200	49484813	1823	1823	1823	1823	0
329	20240705	135100	49484813	1823	1823	1823	1823	0
330	20240705	135000	49484813	1823	1823	1823	1823	0
331	20240705	134900	49484813	1823	1823	1823	1823	0
332	20240705	134800	49484813	1823	1823	1823	1823	0
333	20240705	134700	49484813	1823	1823	1823	1823	606
334	20240705	134600	48380075	1824	1824	1824	1824	395
335	20240705	134500	47659595	1822	1822	1822	1822	0
336	20240705	134400	47659595	1822	1822	1822	1822	0
337	20240705	134300	47659595	1822	1822	1822	1822	0
338	20240705	134200	47659595	1822	1822	1822	1822	0
339	20240705	134100	47659595	1822	1822	1822	1822	0
340	20240705	134000	47659595	1822	1822	1822	1822	0
341	20240705	133900	47659595	1822	1822	1822	1822	0
342	20240705	133800	47659595	1822	1822	1822	1822	0
343	20240705	133700	47659595	1822	1822	1822	1822	0
344	20240705	133600	47659595	1822	1822	1822	1822	0
345	20240705	133500	47659595	1822	1822	1822	1822	0
346	20240705	133400	47659595	1822	1822	1822	1822	0
347	20240705	133300	47659595	1822	1822	1822	1822	0
348	20240705	133200	47659595	1822	1822	1822	1822	0
349	20240705	133100	47659595	1822	1822	1822	1822	0
350	20240705	133000	47659595	1822	1822	1822	1822	0
351	20240705	132900	47659595	1822	1822	1822	1822	0
352	20240705	132800	47659595	1822	1823	1823	1822	2000
353	20240705	132700	44014328	1823	1823	1823	1823	0
354	20240705	132600	44014328	1823	1823	1823	1823	0
355	20240705	132500	44014328	1823	1823	1823	1823	0
356	20240705	132400	44014328	1823	1823	1823	1823	0
357	20240705	132300	44014328	1823	1823	1823	1823	0
358	20240705	132200	44014328	1823	1823	1823	1823	0
359	20240705	132100	44014328	1823	1823	1823	1823	700
360	20240705	132000	42738228	1823	1823	1823	1823	0
361	20240705	131900	42738228	1823	1823	1823	1823	0
362	20240705	131800	42738228	1823	1823	1823	1823	0
363	20240705	131700	42738228	1823	1823	1823	1823	0
364	20240705	131600	42738228	1823	1823	1823	1823	0
365	20240705	131500	42738228	1823	1823	1823	1823	0
366	20240705	131400	42738228	1823	1823	1823	1823	0
367	20240705	131300	42738228	1823	1823	1823	1823	300
368	20240705	131200	42191328	1823	1823	1823	1823	0
369	20240705	131100	42191328	1823	1823	1823	1823	0
370	20240705	131000	42191328	1823	1823	1823	1823	0
371	20240705	130900	42191328	1823	1823	1823	1823	0
372	20240705	130800	42191328	1823	1823	1823	1823	0
373	20240705	130700	42191328	1823	1823	1823	1823	0
374	20240705	130600	42191328	1823	1823	1823	1823	0
375	20240705	130500	42191328	1823	1823	1823	1823	0
376	20240705	130400	42191328	1823	1823	1823	1823	0
377	20240705	130300	42191328	1823	1823	1823	1823	744
378	20240705	130200	40835016	1826	1826	1826	1826	100
379	20240705	130100	40652416	1826	1826	1826	1826	0
380	20240705	130000	40652416	1826	1826	1826	1826	0
381	20240705	125900	40652416	1826	1826	1826	1826	0
382	20240705	125800	40652416	1826	1826	1826	1826	0
383	20240705	125700	40652416	1826	1826	1826	1826	0
384	20240705	125600	40652416	1826	1826	1826	1826	0
385	20240705	125500	40652416	1826	1826	1826	1826	406
386	20240705	125400	39911060	1823	1823	1823	1823	0
387	20240705	125300	39911060	1823	1823	1823	1823	0
388	20240705	125200	39911060	1823	1823	1823	1823	0
389	20240705	125100	39911060	1823	1823	1823	1823	100
390	20240705	125000	39728760	1823	1823	1823	1823	1400
391	20240705	124900	37176560	1823	1823	1823	1823	500
392	20240705	124800	36265060	1823	1823	1823	1823	100
393	20240705	124700	36082760	1826	1826	1826	1826	0
394	20240705	124600	36082760	1826	1826	1826	1826	0
395	20240705	124500	36082760	1826	1826	1826	1826	0
396	20240705	124400	36082760	1826	1826	1826	1826	0
397	20240705	124300	36082760	1826	1826	1826	1826	0
398	20240705	124200	36082760	1826	1826	1826	1826	0
399	20240705	124100	36082760	1826	1826	1826	1826	0
400	20240705	124000	36082760	1826	1826	1826	1826	0
401	20240705	123900	36082760	1826	1826	1826	1826	0
402	20240705	123800	36082760	1826	1826	1826	1826	0
403	20240705	123700	36082760	1826	1826	1826	1826	0
404	20240705	123600	36082760	1826	1826	1826	1826	0
405	20240705	123500	36082760	1826	1826	1826	1826	0
406	20240705	123400	36082760	1826	1826	1826	1826	5000
407	20240705	123300	26952760	1826	1826	1826	1826	0
408	20240705	123200	26952760	1826	1826	1826	1826	10
409	20240705	123100	26934500	1824	1824	1824	1824	0
410	20240705	123000	26934500	1824	1824	1824	1824	0
411	20240705	122900	26934500	1824	1824	1824	1824	0
412	20240705	122800	26934500	1824	1824	1824	1824	0
413	20240705	122700	26934500	1824	1824	1824	1824	0
414	20240705	122600	26934500	1824	1824	1824	1824	0
415	20240705	122500	26934500	1824	1824	1824	1824	1
416	20240705	122400	26932676	1825	1825	1825	1825	1
417	20240705	122300	26930851	1825	1825	1825	1825	1
418	20240705	122200	26929026	1826	1826	1826	1826	0
419	20240705	122100	26929026	1826	1826	1826	1826	0
420	20240705	122000	26929026	1826	1826	1826	1826	0
421	20240705	121900	26929026	1826	1826	1826	1826	0
422	20240705	121800	26929026	1826	1826	1826	1826	0
423	20240705	121700	26929026	1826	1826	1826	1826	0
424	20240705	121600	26929026	1826	1826	1826	1826	0
425	20240705	121500	26929026	1826	1826	1826	1826	0
426	20240705	121400	26929026	1826	1826	1826	1826	0
427	20240705	121300	26929026	1826	1826	1826	1826	0
428	20240705	121200	26929026	1826	1826	1826	1826	0
429	20240705	121100	26929026	1826	1826	1826	1826	0
430	20240705	121000	26929026	1826	1826	1826	1826	0
431	20240705	120900	26929026	1826	1826	1826	1826	0
432	20240705	120800	26929026	1826	1826	1826	1826	0
433	20240705	120700	26929026	1826	1826	1826	1826	0
434	20240705	120600	26929026	1826	1826	1826	1826	0
435	20240705	120500	26929026	1826	1826	1826	1826	0
436	20240705	120400	26929026	1826	1826	1826	1826	0
437	20240705	120300	26929026	1826	1826	1826	1826	0
438	20240705	120200	26929026	1826	1826	1826	1826	0
439	20240705	120100	26929026	1826	1826	1826	1826	0
440	20240705	120000	26929026	1826	1826	1826	1826	0
441	20240705	115900	26929026	1826	1826	1826	1826	0
442	20240705	115800	26929026	1826	1826	1826	1826	0
443	20240705	115700	26929026	1826	1826	1826	1826	1
444	20240705	115600	26927200	1821	1821	1821	1821	0
445	20240705	115500	26927200	1821	1821	1821	1821	0
446	20240705	115400	26927200	1821	1821	1821	1821	0
447	20240705	115300	26927200	1821	1821	1821	1821	0
448	20240705	115200	26927200	1821	1821	1821	1821	0
449	20240705	115100	26927200	1821	1821	1821	1821	0
450	20240705	115000	26927200	1821	1821	1821	1821	0
451	20240705	114900	26927200	1821	1821	1821	1821	0
452	20240705	114800	26927200	1821	1821	1821	1821	0
453	20240705	114700	26927200	1821	1821	1821	1821	0
454	20240705	114600	26927200	1821	1821	1821	1821	0
455	20240705	114500	26927200	1821	1821	1821	1821	0
456	20240705	114400	26927200	1821	1821	1821	1821	0
457	20240705	114300	26927200	1821	1821	1821	1821	0
458	20240705	114200	26927200	1821	1821	1821	1821	0
459	20240705	114100	26927200	1821	1821	1821	1821	0
460	20240705	114000	26927200	1821	1821	1821	1821	0
461	20240705	113900	26927200	1821	1821	1821	1821	0
462	20240705	113800	26927200	1821	1822	1822	1821	1000
463	20240705	113700	25105699	1826	1826	1826	1826	9
464	20240705	113600	25089265	1826	1826	1826	1826	1
465	20240705	113500	25087439	1825	1825	1825	1825	0
466	20240705	113400	25087439	1825	1825	1825	1825	0
467	20240705	113300	25087439	1825	1825	1825	1825	0
468	20240705	113200	25087439	1825	1825	1825	1825	0
469	20240705	113100	25087439	1825	1825	1825	1825	0
470	20240705	113000	25087439	1825	1825	1825	1825	0
471	20240705	112900	25087439	1825	1825	1825	1825	0
472	20240705	112800	25087439	1825	1825	1825	1825	0
473	20240705	112700	25087439	1825	1825	1825	1825	0
474	20240705	112600	25087439	1825	1825	1825	1825	0
475	20240705	112500	25087439	1825	1825	1825	1825	0
476	20240705	112400	25087439	1825	1825	1825	1825	0
477	20240705	112300	25087439	1825	1825	1825	1825	0
478	20240705	112200	25087439	1825	1825	1825	1825	0
479	20240705	112100	25087439	1825	1825	1825	1825	0
480	20240705	112000	25087439	1825	1825	1825	1825	0
481	20240705	111900	25087439	1825	1825	1825	1825	0
482	20240705	111800	25087439	1825	1825	1825	1825	0
483	20240705	111700	25087439	1825	1825	1825	1825	0
484	20240705	111600	25087439	1825	1825	1825	1825	1607
485	20240705	111500	22154664	1820	1820	1820	1820	0
486	20240705	111400	22154664	1820	1820	1820	1820	0
487	20240705	111300	22154664	1820	1820	1820	1820	0
488	20240705	111200	22154664	1820	1820	1820	1820	0
489	20240705	111100	22154664	1820	1820	1820	1820	0
490	20240705	111000	22154664	1820	1820	1820	1820	0
491	20240705	110900	22154664	1820	1820	1820	1820	0
492	20240705	110800	22154664	1820	1820	1820	1820	0
493	20240705	110700	22154664	1820	1820	1820	1820	0
494	20240705	110600	22154664	1820	1820	1820	1820	0
495	20240705	110500	22154664	1820	1820	1820	1820	0
496	20240705	110400	22154664	1820	1820	1820	1820	0
497	20240705	110300	22154664	1820	1820	1820	1820	0
498	20240705	110200	22154664	1820	1820	1820	1820	0
499	20240705	110100	22154664	1820	1820	1820	1820	0
500	20240705	110000	22154664	1820	1820	1820	1820	0
501	20240705	105900	22154664	1820	1820	1820	1820	0
502	20240705	105800	22154664	1820	1820	1820	1820	0
503	20240705	105700	22154664	1820	1820	1820	1820	0
504	20240705	105600	22154664	1820	1820	1820	1820	0
505	20240705	105500	22154664	1820	1820	1820	1820	0
506	20240705	105400	22154664	1820	1820	1820	1820	100
507	20240705	105300	21972664	1820	1820	1820	1820	26
508	20240705	105200	21925344	1820	1820	1820	1820	0
509	20240705	105100	21925344	1820	1820	1820	1820	0
510	20240705	105000	21925344	1820	1820	1820	1820	5800
511	20240705	104900	11369344	1820	1820	1820	1820	0
512	20240705	104800	11369344	1820	1820	1820	1820	0
513	20240705	104700	11369344	1820	1820	1820	1820	0
514	20240705	104600	11369344	1820	1820	1820	1820	9
515	20240705	104500	11352964	1821	1821	1821	1821	70
516	20240705	104400	11225494	1821	1821	1821	1821	0
517	20240705	104300	11225494	1821	1821	1821	1821	0
518	20240705	104200	11225494	1821	1821	1821	1821	1
519	20240705	104100	11223673	1820	1820	1820	1820	0
520	20240705	104000	11223673	1820	1820	1820	1820	0
521	20240705	103900	11223673	1820	1820	1820	1820	0
522	20240705	103800	11223673	1820	1820	1820	1820	0
523	20240705	103700	11223673	1820	1820	1820	1820	1084
524	20240705	103600	9250793	1821	1821	1821	1821	0
525	20240705	103500	9250793	1821	1821	1821	1821	0
526	20240705	103400	9250793	1821	1821	1821	1821	0
527	20240705	103300	9250793	1821	1821	1821	1821	0
528	20240705	103200	9250793	1821	1821	1821	1821	0
529	20240705	103100	9250793	1821	1821	1821	1821	0
530	20240705	103000	9250793	1821	1821	1821	1821	0
531	20240705	102900	9250793	1821	1821	1821	1821	0
532	20240705	102800	9250793	1821	1821	1821	1821	0
533	20240705	102700	9250793	1821	1821	1821	1821	100
534	20240705	102600	9068693	1828	1828	1828	1828	0
535	20240705	102500	9068693	1828	1828	1828	1828	0
536	20240705	102400	9068693	1828	1828	1828	1828	0
537	20240705	102300	9068693	1828	1828	1828	1828	0
538	20240705	102200	9068693	1828	1828	1828	1828	1
539	20240705	102100	9066865	1821	1821	1821	1821	0
540	20240705	102000	9066865	1821	1821	1821	1821	0
541	20240705	101900	9066865	1821	1821	1821	1821	0
542	20240705	101800	9066865	1821	1821	1821	1821	100
543	20240705	101700	8884765	1821	1821	1821	1821	0
544	20240705	101600	8884765	1821	1821	1821	1821	0
545	20240705	101500	8884765	1821	1821	1821	1821	100
546	20240705	101400	8702665	1828	1828	1828	1828	0
547	20240705	101300	8702665	1828	1828	1828	1828	0
548	20240705	101200	8702665	1828	1828	1828	1828	0
549	20240705	101100	8702665	1828	1828	1828	1828	1
550	20240705	101000	8700837	1821	1821	1821	1821	0
551	20240705	100900	8700837	1821	1821	1821	1821	0
552	20240705	100800	8700837	1821	1821	1821	1821	0
553	20240705	100700	8700837	1821	1821	1821	1821	0
554	20240705	100600	8700837	1821	1821	1821	1821	102
555	20240705	100500	8515095	1828	1828	1828	1828	0
556	20240705	100400	8515095	1828	1828	1828	1828	0
557	20240705	100300	8515095	1828	1828	1828	1828	0
558	20240705	100200	8515095	1828	1828	1828	1828	0
559	20240705	100100	8515095	1828	1828	1828	1828	0
560	20240705	100000	8515095	1828	1828	1828	1828	0
561	20240705	095900	8515095	1828	1828	1828	1828	7
562	20240705	095800	8502299	1819	1819	1819	1819	0
563	20240705	095700	8502299	1819	1819	1819	1819	0
564	20240705	095600	8502299	1819	1819	1819	1819	0
565	20240705	095500	8502299	1819	1819	1819	1819	0
566	20240705	095400	8502299	1819	1819	1819	1819	0
567	20240705	095300	8502299	1819	1819	1819	1819	0
568	20240705	095200	8502299	1819	1819	1819	1819	0
569	20240705	095100	8502299	1819	1819	1819	1819	0
570	20240705	095000	8502299	1819	1819	1819	1819	0
571	20240705	094900	8502299	1819	1819	1819	1819	0
572	20240705	094800	8502299	1819	1819	1819	1819	0
573	20240705	094700	8502299	1819	1819	1819	1819	0
574	20240705	094600	8502299	1819	1819	1819	1819	0
575	20240705	094500	8502299	1819	1819	1819	1819	0
576	20240705	094400	8502299	1819	1819	1819	1819	0
577	20240705	094300	8502299	1819	1819	1819	1819	0
578	20240705	094200	8502299	1819	1819	1819	1819	0
579	20240705	094100	8502299	1819	1819	1819	1819	0
580	20240705	094000	8502299	1819	1819	1819	1819	0
581	20240705	093900	8502299	1819	1819	1819	1819	0
582	20240705	093800	8502299	1819	1819	1819	1819	0
583	20240705	093700	8502299	1819	1819	1819	1819	0
584	20240705	093600	8502299	1819	1819	1819	1819	6
585	20240705	093500	8491385	1820	1820	1820	1820	0
586	20240705	093400	8491385	1820	1820	1820	1820	2994
587	20240705	093300	3042305	1820	1820	1820	1820	0
588	20240705	093200	3042305	1820	1820	1820	1820	350
589	20240705	093100	2405305	1821	1821	1821	1821	0
590	20240705	093000	2405305	1821	1821	1821	1821	5
591	20240705	092900	2396200	1820	1820	1820	1820	0
592	20240705	092800	2396200	1820	1820	1820	1820	0
593	20240705	092700	2396200	1820	1820	1820	1820	0
594	20240705	092600	2396200	1820	1820	1820	1820	0
595	20240705	092500	2396200	1820	1822	1822	1820	360
596	20240705	092400	1740941	1820	1820	1820	1820	0
597	20240705	092300	1740941	1820	1820	1820	1820	0
598	20240705	092200	1740941	1820	1820	1820	1820	26
599	20240705	092100	1693621	1820	1820	1820	1820	18
600	20240705	092000	1660861	1819	1819	1819	1819	0
601	20240705	091900	1660861	1819	1819	1819	1819	0
602	20240705	091800	1660861	1819	1819	1819	1819	0
603	20240705	091700	1660861	1819	1821	1821	1819	598
604	20240705	091600	572948	1819	1819	1819	1819	0
605	20240705	091500	572948	1819	1819	1819	1819	0
606	20240705	091400	572948	1819	1819	1819	1819	0
607	20240705	091300	572948	1819	1819	1819	1819	0
608	20240705	091200	572948	1819	1819	1819	1819	0
609	20240705	091100	572948	1819	1820	1820	1819	200
610	20240705	091000	208994	1830	1830	1830	1830	0
611	20240705	090900	208994	1830	1830	1830	1830	0
612	20240705	090800	208994	1830	1830	1830	1830	0
613	20240705	090700	208994	1830	1830	1830	1830	0
614	20240705	090600	208994	1830	1830	1830	1830	0
615	20240705	090500	208994	1830	1830	1830	1830	0
616	20240705	090400	208994	1830	1830	1830	1830	0
617	20240705	090300	208994	1830	1830	1830	1830	2
618	20240705	090200	205334	1830	1830	1830	1830	0
619	20240705	090100	205334	1830	1830	1830	1830	1
620	20240705	090000	203504	1817	1817	1817	1817	112