KissMeData/333050/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	212500	21386042	1339	1339	1339	1339	562
3	20240704	212400	21386042	1339	1339	1339	1339	0
4	20240704	212300	21386042	1339	1339	1339	1339	0
5	20240704	212200	21386042	1339	1339	1339	1339	0
6	20240704	212100	21386042	1339	1339	1339	1339	0
7	20240704	212000	21386042	1339	1339	1339	1339	0
8	20240704	211900	21386042	1339	1339	1339	1339	0
9	20240704	211800	21386042	1339	1339	1339	1339	0
10	20240704	211700	21386042	1339	1339	1339	1339	0
11	20240704	211600	21386042	1339	1339	1339	1339	0
12	20240704	211500	21386042	1339	1339	1339	1339	0
13	20240704	211400	21386042	1339	1339	1339	1339	0
14	20240704	211300	21386042	1339	1339	1339	1339	0
15	20240704	211200	21386042	1339	1339	1339	1339	0
16	20240704	211100	21386042	1339	1339	1339	1339	0
17	20240704	211000	21386042	1339	1339	1339	1339	0
18	20240704	210900	21386042	1339	1339	1339	1339	0
19	20240704	210800	21386042	1339	1339	1339	1339	0
20	20240704	210700	21386042	1339	1339	1339	1339	0
21	20240704	210600	21386042	1339	1339	1339	1339	0
22	20240704	210500	21386042	1339	1339	1339	1339	0
23	20240704	210400	21386042	1339	1339	1339	1339	0
24	20240704	210300	21386042	1339	1339	1339	1339	0
25	20240704	210200	21386042	1339	1339	1339	1339	0
26	20240704	210100	21386042	1339	1339	1339	1339	0
27	20240704	210000	21386042	1339	1339	1339	1339	0
28	20240704	205900	21386042	1339	1339	1339	1339	0
29	20240704	205800	21386042	1339	1339	1339	1339	0
30	20240704	205700	21386042	1339	1339	1339	1339	0
31	20240704	205600	21386042	1339	1339	1339	1339	0
32	20240704	205500	21386042	1339	1339	1339	1339	562
33	20240704	205400	21386042	1339	1339	1339	1339	0
34	20240704	205300	21386042	1339	1339	1339	1339	0
35	20240704	205200	21386042	1339	1339	1339	1339	0
36	20240704	205100	21386042	1339	1339	1339	1339	0
37	20240704	205000	21386042	1339	1339	1339	1339	0
38	20240704	204900	21386042	1339	1339	1339	1339	0
39	20240704	204800	21386042	1339	1339	1339	1339	0
40	20240704	204700	21386042	1339	1339	1339	1339	0
41	20240704	204600	21386042	1339	1339	1339	1339	0
42	20240704	204500	21386042	1339	1339	1339	1339	0
43	20240704	204400	21386042	1339	1339	1339	1339	0
44	20240704	204300	21386042	1339	1339	1339	1339	0
45	20240704	204200	21386042	1339	1339	1339	1339	0
46	20240704	204100	21386042	1339	1339	1339	1339	0
47	20240704	204000	21386042	1339	1339	1339	1339	0
48	20240704	203900	21386042	1339	1339	1339	1339	0
49	20240704	203800	21386042	1339	1339	1339	1339	0
50	20240704	203700	21386042	1339	1339	1339	1339	0
51	20240704	203600	21386042	1339	1339	1339	1339	0
52	20240704	203500	21386042	1339	1339	1339	1339	0
53	20240704	203400	21386042	1339	1339	1339	1339	0
54	20240704	203300	21386042	1339	1339	1339	1339	0
55	20240704	203200	21386042	1339	1339	1339	1339	0
56	20240704	203100	21386042	1339	1339	1339	1339	0
57	20240704	203000	21386042	1339	1339	1339	1339	0
58	20240704	202900	21386042	1339	1339	1339	1339	0
59	20240704	202800	21386042	1339	1339	1339	1339	0
60	20240704	202700	21386042	1339	1339	1339	1339	0
61	20240704	202600	21386042	1339	1339	1339	1339	0
62	20240704	202500	21386042	1339	1339	1339	1339	562
63	20240704	202400	21386042	1339	1339	1339	1339	0
64	20240704	202300	21386042	1339	1339	1339	1339	0
65	20240704	202200	21386042	1339	1339	1339	1339	0
66	20240704	202100	21386042	1339	1339	1339	1339	0
67	20240704	202000	21386042	1339	1339	1339	1339	0
68	20240704	201900	21386042	1339	1339	1339	1339	0
69	20240704	201800	21386042	1339	1339	1339	1339	0
70	20240704	201700	21386042	1339	1339	1339	1339	0
71	20240704	201600	21386042	1339	1339	1339	1339	0
72	20240704	201500	21386042	1339	1339	1339	1339	0
73	20240704	201400	21386042	1339	1339	1339	1339	0
74	20240704	201300	21386042	1339	1339	1339	1339	0
75	20240704	201200	21386042	1339	1339	1339	1339	0
76	20240704	201100	21386042	1339	1339	1339	1339	0
77	20240704	201000	21386042	1339	1339	1339	1339	0
78	20240704	200900	21386042	1339	1339	1339	1339	0
79	20240704	200800	21386042	1339	1339	1339	1339	0
80	20240704	200700	21386042	1339	1339	1339	1339	0
81	20240704	200600	21386042	1339	1339	1339	1339	0
82	20240704	200500	21386042	1339	1339	1339	1339	0
83	20240704	200400	21386042	1339	1339	1339	1339	0
84	20240704	200300	21386042	1339	1339	1339	1339	0
85	20240704	200200	21386042	1339	1339	1339	1339	0
86	20240704	200100	21386042	1339	1339	1339	1339	0
87	20240704	200000	21386042	1339	1339	1339	1339	0
88	20240704	195900	21386042	1339	1339	1339	1339	0
89	20240704	195800	21386042	1339	1339	1339	1339	0
90	20240704	195700	21386042	1339	1339	1339	1339	0
91	20240704	195600	21386042	1339	1339	1339	1339	0
92	20240704	195500	21386042	1339	1339	1339	1339	562
93	20240704	195400	21386042	1339	1339	1339	1339	0
94	20240704	195300	21386042	1339	1339	1339	1339	0
95	20240704	195200	21386042	1339	1339	1339	1339	0
96	20240704	195100	21386042	1339	1339	1339	1339	0
97	20240704	195000	21386042	1339	1339	1339	1339	0
98	20240704	194900	21386042	1339	1339	1339	1339	0
99	20240704	194800	21386042	1339	1339	1339	1339	0
100	20240704	194700	21386042	1339	1339	1339	1339	0
101	20240704	194600	21386042	1339	1339	1339	1339	0
102	20240704	194500	21386042	1339	1339	1339	1339	0
103	20240704	194400	21386042	1339	1339	1339	1339	0
104	20240704	194300	21386042	1339	1339	1339	1339	0
105	20240704	194200	21386042	1339	1339	1339	1339	0
106	20240704	194100	21386042	1339	1339	1339	1339	0
107	20240704	194000	21386042	1339	1339	1339	1339	0
108	20240704	193900	21386042	1339	1339	1339	1339	0
109	20240704	193800	21386042	1339	1339	1339	1339	0
110	20240704	193700	21386042	1339	1339	1339	1339	0
111	20240704	193600	21386042	1339	1339	1339	1339	0
112	20240704	193500	21386042	1339	1339	1339	1339	0
113	20240704	193400	21386042	1339	1339	1339	1339	0
114	20240704	193300	21386042	1339	1339	1339	1339	0
115	20240704	193200	21386042	1339	1339	1339	1339	0
116	20240704	193100	21386042	1339	1339	1339	1339	0
117	20240704	193000	21386042	1339	1339	1339	1339	0
118	20240704	192900	21386042	1339	1339	1339	1339	0
119	20240704	192800	21386042	1339	1339	1339	1339	0
120	20240704	192700	21386042	1339	1339	1339	1339	0
121	20240704	192600	21386042	1339	1339	1339	1339	0
122	20240704	192500	21386042	1339	1339	1339	1339	562
123	20240704	192400	21386042	1339	1339	1339	1339	0
124	20240704	192300	21386042	1339	1339	1339	1339	0
125	20240704	192200	21386042	1339	1339	1339	1339	0
126	20240704	192100	21386042	1339	1339	1339	1339	0
127	20240704	192000	21386042	1339	1339	1339	1339	0
128	20240704	191900	21386042	1339	1339	1339	1339	0
129	20240704	191800	21386042	1339	1339	1339	1339	0
130	20240704	191700	21386042	1339	1339	1339	1339	0
131	20240704	191600	21386042	1339	1339	1339	1339	0
132	20240704	191500	21386042	1339	1339	1339	1339	0
133	20240704	191400	21386042	1339	1339	1339	1339	0
134	20240704	191300	21386042	1339	1339	1339	1339	0
135	20240704	191200	21386042	1339	1339	1339	1339	0
136	20240704	191100	21386042	1339	1339	1339	1339	0
137	20240704	191000	21386042	1339	1339	1339	1339	0
138	20240704	190900	21386042	1339	1339	1339	1339	0
139	20240704	190800	21386042	1339	1339	1339	1339	0
140	20240704	190700	21386042	1339	1339	1339	1339	0
141	20240704	190600	21386042	1339	1339	1339	1339	0
142	20240704	190500	21386042	1339	1339	1339	1339	0
143	20240704	190400	21386042	1339	1339	1339	1339	0
144	20240704	190300	21386042	1339	1339	1339	1339	0
145	20240704	190200	21386042	1339	1339	1339	1339	0
146	20240704	190100	21386042	1339	1339	1339	1339	0
147	20240704	190000	21386042	1339	1339	1339	1339	0
148	20240704	185900	21386042	1339	1339	1339	1339	0
149	20240704	185800	21386042	1339	1339	1339	1339	0
150	20240704	185700	21386042	1339	1339	1339	1339	0
151	20240704	185600	21386042	1339	1339	1339	1339	0
152	20240704	185500	21386042	1339	1339	1339	1339	562
153	20240704	185400	21386042	1339	1339	1339	1339	0
154	20240704	185300	21386042	1339	1339	1339	1339	0
155	20240704	185200	21386042	1339	1339	1339	1339	0
156	20240704	185100	21386042	1339	1339	1339	1339	0
157	20240704	185000	21386042	1339	1339	1339	1339	0
158	20240704	184900	21386042	1339	1339	1339	1339	0
159	20240704	184800	21386042	1339	1339	1339	1339	0
160	20240704	184700	21386042	1339	1339	1339	1339	0
161	20240704	184600	21386042	1339	1339	1339	1339	0
162	20240704	184500	21386042	1339	1339	1339	1339	0
163	20240704	184400	21386042	1339	1339	1339	1339	0
164	20240704	184300	21386042	1339	1339	1339	1339	0
165	20240704	184200	21386042	1339	1339	1339	1339	0
166	20240704	184100	21386042	1339	1339	1339	1339	0
167	20240704	184000	21386042	1339	1339	1339	1339	0
168	20240704	183900	21386042	1339	1339	1339	1339	0
169	20240704	183800	21386042	1339	1339	1339	1339	0
170	20240704	183700	21386042	1339	1339	1339	1339	0
171	20240704	183600	21386042	1339	1339	1339	1339	0
172	20240704	183500	21386042	1339	1339	1339	1339	0
173	20240704	183400	21386042	1339	1339	1339	1339	0
174	20240704	183300	21386042	1339	1339	1339	1339	0
175	20240704	183200	21386042	1339	1339	1339	1339	0
176	20240704	183100	21386042	1339	1339	1339	1339	0
177	20240704	183000	21386042	1339	1339	1339	1339	0
178	20240704	182900	21386042	1339	1339	1339	1339	0
179	20240704	182800	21386042	1339	1339	1339	1339	0
180	20240704	182700	21386042	1339	1339	1339	1339	0
181	20240704	182600	21386042	1339	1339	1339	1339	0
182	20240704	182500	21386042	1339	1339	1339	1339	562
183	20240704	182400	21386042	1339	1339	1339	1339	0
184	20240704	182300	21386042	1339	1339	1339	1339	0
185	20240704	182200	21386042	1339	1339	1339	1339	0
186	20240704	182100	21386042	1339	1339	1339	1339	0
187	20240704	182000	21386042	1339	1339	1339	1339	0
188	20240704	181900	21386042	1339	1339	1339	1339	0
189	20240704	181800	21386042	1339	1339	1339	1339	0
190	20240704	181700	21386042	1339	1339	1339	1339	0
191	20240704	181600	21386042	1339	1339	1339	1339	0
192	20240704	181500	21386042	1339	1339	1339	1339	0
193	20240704	181400	21386042	1339	1339	1339	1339	0
194	20240704	181300	21386042	1339	1339	1339	1339	0
195	20240704	181200	21386042	1339	1339	1339	1339	0
196	20240704	181100	21386042	1339	1339	1339	1339	0
197	20240704	181000	21386042	1339	1339	1339	1339	0
198	20240704	180900	21386042	1339	1339	1339	1339	0
199	20240704	180800	21386042	1339	1339	1339	1339	0
200	20240704	180700	21386042	1339	1339	1339	1339	0
201	20240704	180600	21386042	1339	1339	1339	1339	0
202	20240704	180500	21386042	1339	1339	1339	1339	0
203	20240704	180400	21386042	1339	1339	1339	1339	0
204	20240704	180300	21386042	1339	1339	1339	1339	0
205	20240704	180200	21386042	1339	1339	1339	1339	0
206	20240704	180100	21386042	1339	1339	1339	1339	0
207	20240704	180000	21386042	1339	1339	1339	1339	0
208	20240704	175900	21386042	1339	1339	1339	1339	0
209	20240704	175800	21386042	1339	1339	1339	1339	0
210	20240704	175700	21386042	1339	1339	1339	1339	0
211	20240704	175600	21386042	1339	1339	1339	1339	0
212	20240704	175500	21386042	1339	1339	1339	1339	562
213	20240704	175400	21386042	1339	1339	1339	1339	0
214	20240704	175300	21386042	1339	1339	1339	1339	0
215	20240704	175200	21386042	1339	1339	1339	1339	0
216	20240704	175100	21386042	1339	1339	1339	1339	0
217	20240704	175000	21386042	1339	1339	1339	1339	0
218	20240704	174900	21386042	1339	1339	1339	1339	0
219	20240704	174800	21386042	1339	1339	1339	1339	0
220	20240704	174700	21386042	1339	1339	1339	1339	0
221	20240704	174600	21386042	1339	1339	1339	1339	0
222	20240704	174500	21386042	1339	1339	1339	1339	0
223	20240704	174400	21386042	1339	1339	1339	1339	0
224	20240704	174300	21386042	1339	1339	1339	1339	0
225	20240704	174200	21386042	1339	1339	1339	1339	0
226	20240704	174100	21386042	1339	1339	1339	1339	0
227	20240704	174000	21386042	1339	1339	1339	1339	0
228	20240704	173900	21386042	1339	1339	1339	1339	0
229	20240704	173800	21386042	1339	1339	1339	1339	0
230	20240704	173700	21386042	1339	1339	1339	1339	0
231	20240704	173600	21386042	1339	1339	1339	1339	0
232	20240704	173500	21386042	1339	1339	1339	1339	0
233	20240704	173400	21386042	1339	1339	1339	1339	0
234	20240704	173300	21386042	1339	1339	1339	1339	0
235	20240704	173200	21386042	1339	1339	1339	1339	0
236	20240704	173100	21386042	1339	1339	1339	1339	0
237	20240704	173000	21386042	1339	1339	1339	1339	0
238	20240704	172900	21386042	1339	1339	1339	1339	0
239	20240704	172800	21386042	1339	1339	1339	1339	0
240	20240704	172700	21386042	1339	1339	1339	1339	0
241	20240704	172600	21386042	1339	1339	1339	1339	0
242	20240704	172500	21386042	1339	1339	1339	1339	562
243	20240704	172400	21386042	1339	1339	1339	1339	0
244	20240704	172300	21386042	1339	1339	1339	1339	0
245	20240704	172200	21386042	1339	1339	1339	1339	0
246	20240704	172100	21386042	1339	1339	1339	1339	0
247	20240704	172000	21386042	1339	1339	1339	1339	0
248	20240704	171900	21386042	1339	1339	1339	1339	0
249	20240704	171800	21386042	1339	1339	1339	1339	0
250	20240704	171700	21386042	1339	1339	1339	1339	0
251	20240704	171600	21386042	1339	1339	1339	1339	0
252	20240704	171500	21386042	1339	1339	1339	1339	0
253	20240704	171400	21386042	1339	1339	1339	1339	0
254	20240704	171300	21386042	1339	1339	1339	1339	0
255	20240704	171200	21386042	1339	1339	1339	1339	0
256	20240704	171100	21386042	1339	1339	1339	1339	0
257	20240704	171000	21386042	1339	1339	1339	1339	0
258	20240704	170900	21386042	1339	1339	1339	1339	0
259	20240704	170800	21386042	1339	1339	1339	1339	0
260	20240704	170700	21386042	1339	1339	1339	1339	0
261	20240704	170600	21386042	1339	1339	1339	1339	0
262	20240704	170500	21386042	1339	1339	1339	1339	0
263	20240704	170400	21386042	1339	1339	1339	1339	0
264	20240704	170300	21386042	1339	1339	1339	1339	0
265	20240704	170200	21386042	1339	1339	1339	1339	0
266	20240704	170100	21386042	1339	1339	1339	1339	0
267	20240704	170000	21386042	1339	1339	1339	1339	0
268	20240704	165900	21386042	1339	1339	1339	1339	0
269	20240704	165800	21386042	1339	1339	1339	1339	0
270	20240704	165700	21386042	1339	1339	1339	1339	0
271	20240704	165600	21386042	1339	1339	1339	1339	0
272	20240704	165500	21386042	1339	1339	1339	1339	562
273	20240704	165400	21386042	1339	1339	1339	1339	0
274	20240704	165300	21386042	1339	1339	1339	1339	0
275	20240704	165200	21386042	1339	1339	1339	1339	0
276	20240704	165100	21386042	1339	1339	1339	1339	0
277	20240704	165000	21386042	1339	1339	1339	1339	0
278	20240704	164900	21386042	1339	1339	1339	1339	0
279	20240704	164800	21386042	1339	1339	1339	1339	0
280	20240704	164700	21386042	1339	1339	1339	1339	0
281	20240704	164600	21386042	1339	1339	1339	1339	0
282	20240704	164500	21386042	1339	1339	1339	1339	0
283	20240704	164400	21386042	1339	1339	1339	1339	0
284	20240704	164300	21386042	1339	1339	1339	1339	0
285	20240704	164200	21386042	1339	1339	1339	1339	0
286	20240704	164100	21386042	1339	1339	1339	1339	0
287	20240704	164000	21386042	1339	1339	1339	1339	0
288	20240704	163900	21386042	1339	1339	1339	1339	0
289	20240704	163800	21386042	1339	1339	1339	1339	0
290	20240704	163700	21386042	1339	1339	1339	1339	0
291	20240704	163600	21386042	1339	1339	1339	1339	0
292	20240704	163500	21386042	1339	1339	1339	1339	0
293	20240704	163400	21386042	1339	1339	1339	1339	0
294	20240704	163300	21386042	1339	1339	1339	1339	0
295	20240704	163200	21386042	1339	1339	1339	1339	0
296	20240704	163100	21386042	1339	1339	1339	1339	0
297	20240704	163000	21386042	1339	1339	1339	1339	0
298	20240704	162900	21386042	1339	1339	1339	1339	0
299	20240704	162800	21386042	1339	1339	1339	1339	0
300	20240704	162700	21386042	1339	1339	1339	1339	0
301	20240704	162600	21386042	1339	1339	1339	1339	0
302	20240704	162500	21386042	1339	1339	1339	1339	562
303	20240704	162400	21386042	1339	1339	1339	1339	0
304	20240704	162300	21386042	1339	1339	1339	1339	0
305	20240704	162200	21386042	1339	1339	1339	1339	0
306	20240704	162100	21386042	1339	1339	1339	1339	0
307	20240704	162000	21386042	1339	1339	1339	1339	0
308	20240704	161900	21386042	1339	1339	1339	1339	0
309	20240704	161800	21386042	1339	1339	1339	1339	0
310	20240704	161700	21386042	1339	1339	1339	1339	0
311	20240704	161600	21386042	1339	1339	1339	1339	0
312	20240704	161500	21386042	1339	1339	1339	1339	0
313	20240704	161400	21386042	1339	1339	1339	1339	0
314	20240704	161300	21386042	1339	1339	1339	1339	0
315	20240704	161200	21386042	1339	1339	1339	1339	0
316	20240704	161100	21386042	1339	1339	1339	1339	0
317	20240704	161000	21386042	1339	1339	1339	1339	0
318	20240704	160900	21386042	1339	1339	1339	1339	0
319	20240704	160800	21386042	1339	1339	1339	1339	0
320	20240704	160700	21386042	1339	1339	1339	1339	0
321	20240704	160600	21386042	1339	1339	1339	1339	0
322	20240704	160500	21386042	1339	1339	1339	1339	0
323	20240704	160400	21386042	1339	1339	1339	1339	0
324	20240704	160300	21386042	1339	1339	1339	1339	0
325	20240704	160200	21386042	1339	1339	1339	1339	0
326	20240704	160100	21386042	1339	1339	1339	1339	0
327	20240704	160000	21386042	1339	1339	1339	1339	0
328	20240704	155900	21386042	1339	1339	1339	1339	0
329	20240704	155800	21386042	1339	1339	1339	1339	0
330	20240704	155700	21386042	1339	1339	1339	1339	0
331	20240704	155600	21386042	1339	1339	1339	1339	0
332	20240704	155500	21386042	1339	1339	1339	1339	562
333	20240704	155400	21386042	1339	1339	1339	1339	0
334	20240704	155300	21386042	1339	1339	1339	1339	0
335	20240704	155200	21386042	1339	1339	1339	1339	0
336	20240704	155100	21386042	1339	1339	1339	1339	0
337	20240704	155000	21386042	1339	1339	1339	1339	0
338	20240704	154900	21386042	1339	1339	1339	1339	0
339	20240704	154800	21386042	1339	1339	1339	1339	0
340	20240704	154700	21386042	1339	1339	1339	1339	0
341	20240704	154600	21386042	1339	1339	1339	1339	0
342	20240704	154500	21386042	1339	1339	1339	1339	0
343	20240704	154400	21386042	1339	1339	1339	1339	0
344	20240704	154300	21386042	1339	1339	1339	1339	0
345	20240704	154200	21386042	1339	1339	1339	1339	0
346	20240704	154100	21386042	1339	1339	1339	1339	0
347	20240704	154000	21386042	1339	1339	1339	1339	0
348	20240704	153900	21386042	1339	1339	1339	1339	0
349	20240704	153800	21386042	1339	1339	1339	1339	0
350	20240704	153700	21386042	1339	1339	1339	1339	0
351	20240704	153600	21386042	1339	1339	1339	1339	0
352	20240704	153500	21386042	1339	1339	1339	1339	0
353	20240704	153400	21386042	1339	1339	1339	1339	0
354	20240704	153300	21386042	1339	1339	1339	1339	0
355	20240704	153200	21386042	1339	1339	1339	1339	0
356	20240704	153100	21386042	1339	1339	1339	1339	0
357	20240704	153000	21386042	1339	1339	1339	1339	562
358	20240704	152900	20633524	1330	1330	1330	1330	0
359	20240704	152800	20633524	1330	1330	1330	1330	0
360	20240704	152700	20633524	1330	1330	1330	1330	0
361	20240704	152600	20633524	1330	1330	1330	1330	0
362	20240704	152500	20633524	1330	1330	1330	1330	0
363	20240704	152400	20633524	1330	1330	1330	1330	0
364	20240704	152300	20633524	1330	1330	1330	1330	0
365	20240704	152200	20633524	1330	1330	1330	1330	0
366	20240704	152100	20633524	1330	1330	1330	1330	0
367	20240704	152000	20633524	1330	1330	1330	1330	0
368	20240704	151900	20633524	1330	1330	1330	1330	0
369	20240704	151800	20633524	1330	1330	1330	1330	0
370	20240704	151700	20633524	1330	1330	1330	1330	0
371	20240704	151600	20633524	1330	1330	1330	1330	0
372	20240704	151500	20633524	1330	1330	1330	1330	0
373	20240704	151400	20633524	1330	1330	1330	1330	0
374	20240704	151300	20633524	1330	1330	1330	1330	0
375	20240704	151200	20633524	1330	1330	1330	1330	0
376	20240704	151100	20633524	1330	1330	1330	1330	0
377	20240704	151000	20633524	1330	1330	1330	1330	0
378	20240704	150900	20633524	1330	1330	1330	1330	0
379	20240704	150800	20633524	1330	1330	1330	1330	0
380	20240704	150700	20633524	1330	1330	1330	1330	0
381	20240704	150600	20633524	1330	1330	1330	1330	0
382	20240704	150500	20633524	1330	1330	1330	1330	0
383	20240704	150400	20633524	1330	1330	1330	1330	0
384	20240704	150300	20633524	1330	1330	1330	1330	2
385	20240704	150200	20630864	1344	1344	1344	1344	0
386	20240704	150100	20630864	1344	1344	1344	1344	0
387	20240704	150000	20630864	1344	1344	1344	1344	0
388	20240704	145900	20630864	1344	1344	1344	1344	0
389	20240704	145800	20630864	1344	1344	1344	1344	0
390	20240704	145700	20630864	1344	1344	1344	1344	0
391	20240704	145600	20630864	1344	1344	1344	1344	0
392	20240704	145500	20630864	1344	1344	1344	1344	0
393	20240704	145400	20630864	1344	1344	1344	1344	0
394	20240704	145300	20630864	1344	1344	1344	1344	0
395	20240704	145200	20630864	1344	1344	1344	1344	0
396	20240704	145100	20630864	1344	1344	1344	1344	0
397	20240704	145000	20630864	1344	1344	1344	1344	0
398	20240704	144900	20630864	1344	1344	1344	1344	0
399	20240704	144800	20630864	1344	1344	1344	1344	0
400	20240704	144700	20630864	1344	1344	1344	1344	0
401	20240704	144600	20630864	1344	1344	1344	1344	0
402	20240704	144500	20630864	1344	1344	1344	1344	0
403	20240704	144400	20630864	1344	1344	1344	1344	0
404	20240704	144300	20630864	1344	1344	1344	1344	0
405	20240704	144200	20630864	1344	1344	1344	1344	1
406	20240704	144100	20629520	1329	1329	1329	1329	0
407	20240704	144000	20629520	1329	1329	1329	1329	0
408	20240704	143900	20629520	1329	1329	1329	1329	0
409	20240704	143800	20629520	1329	1329	1329	1329	0
410	20240704	143700	20629520	1329	1329	1329	1329	1
411	20240704	143600	20628191	1344	1334	1344	1334	7
412	20240704	143500	20618843	1334	1334	1334	1334	100
413	20240704	143400	20485443	1334	1334	1334	1334	0
414	20240704	143300	20485443	1334	1334	1334	1334	0
415	20240704	143200	20485443	1334	1334	1334	1334	0
416	20240704	143100	20485443	1334	1334	1334	1334	0
417	20240704	143000	20485443	1334	1326	1334	1326	786
418	20240704	142900	19440639	1327	1327	1327	1327	0
419	20240704	142800	19440639	1327	1327	1327	1327	0
420	20240704	142700	19440639	1327	1325	1327	1325	1806
421	20240704	142600	17045971	1324	1324	1324	1324	346
422	20240704	142500	16587867	1323	1323	1323	1323	920
423	20240704	142400	15370707	1323	1323	1323	1323	0
424	20240704	142300	15370707	1323	1323	1323	1323	0
425	20240704	142200	15370707	1323	1323	1323	1323	0
426	20240704	142100	15370707	1323	1323	1323	1323	0
427	20240704	142000	15370707	1323	1323	1323	1323	0
428	20240704	141900	15370707	1323	1323	1323	1323	0
429	20240704	141800	15370707	1323	1323	1323	1323	0
430	20240704	141700	15370707	1323	1323	1323	1323	0
431	20240704	141600	15370707	1323	1323	1323	1323	0
432	20240704	141500	15370707	1323	1323	1323	1323	193
433	20240704	141400	15115368	1323	1323	1323	1323	0
434	20240704	141300	15115368	1323	1323	1323	1323	0
435	20240704	141200	15115368	1323	1323	1323	1323	0
436	20240704	141100	15115368	1323	1323	1323	1323	1
437	20240704	141000	15114045	1319	1319	1319	1319	0
438	20240704	140900	15114045	1319	1319	1319	1319	0
439	20240704	140800	15114045	1319	1319	1319	1319	0
440	20240704	140700	15114045	1319	1319	1319	1319	0
441	20240704	140600	15114045	1319	1319	1319	1319	100
442	20240704	140500	14982145	1323	1323	1323	1323	0
443	20240704	140400	14982145	1323	1323	1323	1323	0
444	20240704	140300	14982145	1323	1323	1323	1323	0
445	20240704	140200	14982145	1323	1323	1323	1323	0
446	20240704	140100	14982145	1323	1320	1323	1320	3
447	20240704	140000	14978182	1320	1318	1320	1318	935
448	20240704	135900	13744854	1317	1317	1317	1317	0
449	20240704	135800	13744854	1317	1317	1317	1317	0
450	20240704	135700	13744854	1317	1317	1317	1317	0
451	20240704	135600	13744854	1317	1317	1317	1317	0
452	20240704	135500	13744854	1317	1317	1317	1317	0
453	20240704	135400	13744854	1317	1317	1317	1317	13
454	20240704	135300	13727733	1317	1317	1317	1317	0
455	20240704	135200	13727733	1317	1317	1317	1317	0
456	20240704	135100	13727733	1317	1317	1317	1317	0
457	20240704	135000	13727733	1317	1317	1317	1317	0
458	20240704	134900	13727733	1317	1317	1317	1317	0
459	20240704	134800	13727733	1317	1317	1317	1317	0
460	20240704	134700	13727733	1317	1317	1317	1317	0
461	20240704	134600	13727733	1317	1317	1317	1317	0
462	20240704	134500	13727733	1317	1317	1317	1317	0
463	20240704	134400	13727733	1317	1317	1317	1317	0
464	20240704	134300	13727733	1317	1317	1317	1317	0
465	20240704	134200	13727733	1317	1317	1317	1317	11
466	20240704	134100	13713246	1310	1310	1310	1310	0
467	20240704	134000	13713246	1310	1310	1310	1310	0
468	20240704	133900	13713246	1310	1310	1310	1310	0
469	20240704	133800	13713246	1310	1310	1310	1310	0
470	20240704	133700	13713246	1310	1310	1310	1310	0
471	20240704	133600	13713246	1310	1310	1310	1310	0
472	20240704	133500	13713246	1310	1310	1310	1310	0
473	20240704	133400	13713246	1310	1310	1310	1310	0
474	20240704	133300	13713246	1310	1310	1310	1310	0
475	20240704	133200	13713246	1310	1310	1310	1310	0
476	20240704	133100	13713246	1310	1310	1310	1310	0
477	20240704	133000	13713246	1310	1310	1310	1310	0
478	20240704	132900	13713246	1310	1310	1310	1310	0
479	20240704	132800	13713246	1310	1310	1310	1310	0
480	20240704	132700	13713246	1310	1310	1310	1310	0
481	20240704	132600	13713246	1310	1310	1310	1310	0
482	20240704	132500	13713246	1310	1310	1310	1310	0
483	20240704	132400	13713246	1310	1310	1310	1310	0
484	20240704	132300	13713246	1310	1312	1312	1310	78
485	20240704	132200	13610989	1326	1326	1326	1326	0
486	20240704	132100	13610989	1326	1326	1326	1326	0
487	20240704	132000	13610989	1326	1326	1326	1326	0
488	20240704	131900	13610989	1326	1326	1326	1326	0
489	20240704	131800	13610989	1326	1326	1326	1326	0
490	20240704	131700	13610989	1326	1326	1326	1326	0
491	20240704	131600	13610989	1326	1326	1326	1326	0
492	20240704	131500	13610989	1326	1326	1326	1326	0
493	20240704	131400	13610989	1326	1326	1326	1326	0
494	20240704	131300	13610989	1326	1326	1326	1326	0
495	20240704	131200	13610989	1326	1326	1326	1326	0
496	20240704	131100	13610989	1326	1326	1326	1326	0
497	20240704	131000	13610989	1326	1326	1326	1326	0
498	20240704	130900	13610989	1326	1326	1326	1326	0
499	20240704	130800	13610989	1326	1326	1326	1326	0
500	20240704	130700	13610989	1326	1326	1326	1326	0
501	20240704	130600	13610989	1326	1326	1326	1326	0
502	20240704	130500	13610989	1326	1326	1326	1326	0
503	20240704	130400	13610989	1326	1326	1326	1326	0
504	20240704	130300	13610989	1326	1326	1326	1326	0
505	20240704	130200	13610989	1326	1326	1326	1326	0
506	20240704	130100	13610989	1326	1326	1326	1326	0
507	20240704	130000	13610989	1326	1326	1326	1326	0
508	20240704	125900	13610989	1326	1326	1326	1326	0
509	20240704	125800	13610989	1326	1326	1326	1326	0
510	20240704	125700	13610989	1326	1326	1326	1326	0
511	20240704	125600	13610989	1326	1326	1326	1326	0
512	20240704	125500	13610989	1326	1326	1326	1326	0
513	20240704	125400	13610989	1326	1326	1326	1326	0
514	20240704	125300	13610989	1326	1326	1326	1326	0
515	20240704	125200	13610989	1326	1326	1326	1326	0
516	20240704	125100	13610989	1326	1326	1326	1326	0
517	20240704	125000	13610989	1326	1326	1326	1326	0
518	20240704	124900	13610989	1326	1326	1326	1326	0
519	20240704	124800	13610989	1326	1326	1326	1326	0
520	20240704	124700	13610989	1326	1326	1326	1326	0
521	20240704	124600	13610989	1326	1326	1326	1326	0
522	20240704	124500	13610989	1326	1326	1326	1326	0
523	20240704	124400	13610989	1326	1326	1326	1326	0
524	20240704	124300	13610989	1326	1326	1326	1326	0
525	20240704	124200	13610989	1326	1326	1326	1326	0
526	20240704	124100	13610989	1326	1326	1326	1326	0
527	20240704	124000	13610989	1326	1326	1326	1326	0
528	20240704	123900	13610989	1326	1326	1326	1326	0
529	20240704	123800	13610989	1326	1326	1326	1326	0
530	20240704	123700	13610989	1326	1326	1326	1326	0
531	20240704	123600	13610989	1326	1326	1326	1326	0
532	20240704	123500	13610989	1326	1326	1326	1326	0
533	20240704	123400	13610989	1326	1326	1326	1326	0
534	20240704	123300	13610989	1326	1326	1326	1326	0
535	20240704	123200	13610989	1326	1326	1326	1326	0
536	20240704	123100	13610989	1326	1326	1326	1326	0
537	20240704	123000	13610989	1326	1326	1326	1326	0
538	20240704	122900	13610989	1326	1326	1326	1326	0
539	20240704	122800	13610989	1326	1326	1326	1326	0
540	20240704	122700	13610989	1326	1326	1326	1326	0
541	20240704	122600	13610989	1326	1326	1326	1326	0
542	20240704	122500	13610989	1326	1326	1326	1326	0
543	20240704	122400	13610989	1326	1326	1326	1326	0
544	20240704	122300	13610989	1326	1326	1326	1326	0
545	20240704	122200	13610989	1326	1326	1326	1326	0
546	20240704	122100	13610989	1326	1326	1326	1326	0
547	20240704	122000	13610989	1326	1326	1326	1326	0
548	20240704	121900	13610989	1326	1326	1326	1326	0
549	20240704	121800	13610989	1326	1326	1326	1326	0
550	20240704	121700	13610989	1326	1326	1326	1326	0
551	20240704	121600	13610989	1326	1326	1326	1326	0
552	20240704	121500	13610989	1326	1326	1326	1326	0
553	20240704	121400	13610989	1326	1326	1326	1326	0
554	20240704	121300	13610989	1326	1320	1326	1320	101
555	20240704	121200	13477663	1321	1321	1321	1321	30
556	20240704	121100	13438033	1319	1316	1319	1316	294
557	20240704	121000	13050679	1316	1316	1316	1316	0
558	20240704	120900	13050679	1316	1316	1316	1316	0
559	20240704	120800	13050679	1316	1316	1316	1316	0
560	20240704	120700	13050679	1316	1316	1316	1316	0
561	20240704	120600	13050679	1316	1316	1316	1316	0
562	20240704	120500	13050679	1316	1316	1316	1316	0
563	20240704	120400	13050679	1316	1316	1316	1316	0
564	20240704	120300	13050679	1316	1316	1316	1316	0
565	20240704	120200	13050679	1316	1316	1316	1316	0
566	20240704	120100	13050679	1316	1316	1316	1316	0
567	20240704	120000	13050679	1316	1316	1316	1316	0
568	20240704	115900	13050679	1316	1316	1316	1316	0
569	20240704	115800	13050679	1316	1316	1316	1316	0
570	20240704	115700	13050679	1316	1316	1316	1316	0
571	20240704	115600	13050679	1316	1316	1316	1316	0
572	20240704	115500	13050679	1316	1316	1316	1316	0
573	20240704	115400	13050679	1316	1316	1316	1316	0
574	20240704	115300	13050679	1316	1316	1316	1316	0
575	20240704	115200	13050679	1316	1316	1316	1316	2
576	20240704	115100	13048047	1308	1308	1308	1308	3
577	20240704	115000	13044123	1308	1308	1308	1308	0
578	20240704	114900	13044123	1308	1308	1308	1308	0
579	20240704	114800	13044123	1308	1308	1308	1308	0
580	20240704	114700	13044123	1308	1308	1308	1308	0
581	20240704	114600	13044123	1308	1308	1308	1308	0
582	20240704	114500	13044123	1308	1308	1308	1308	186
583	20240704	114400	12800835	1318	1318	1318	1318	0
584	20240704	114300	12800835	1318	1318	1318	1318	0
585	20240704	114200	12800835	1318	1318	1318	1318	0
586	20240704	114100	12800835	1318	1318	1318	1318	0
587	20240704	114000	12800835	1318	1318	1318	1318	0
588	20240704	113900	12800835	1318	1318	1318	1318	0
589	20240704	113800	12800835	1318	1318	1318	1318	0
590	20240704	113700	12800835	1318	1310	1318	1310	30
591	20240704	113600	12761487	1309	1309	1309	1309	8
592	20240704	113500	12751015	1310	1310	1310	1310	27
593	20240704	113400	12715645	1310	1310	1310	1310	0
594	20240704	113300	12715645	1310	1310	1310	1310	0
595	20240704	113200	12715645	1310	1310	1310	1310	250
596	20240704	113100	12388145	1327	1327	1327	1327	0
597	20240704	113000	12388145	1327	1327	1327	1327	0
598	20240704	112900	12388145	1327	1327	1327	1327	0
599	20240704	112800	12388145	1327	1327	1327	1327	0
600	20240704	112700	12388145	1327	1327	1327	1327	0
601	20240704	112600	12388145	1327	1327	1327	1327	0
602	20240704	112500	12388145	1327	1327	1327	1327	0
603	20240704	112400	12388145	1327	1327	1327	1327	0
604	20240704	112300	12388145	1327	1327	1327	1327	0
605	20240704	112200	12388145	1327	1327	1327	1327	0
606	20240704	112100	12388145	1327	1327	1327	1327	0
607	20240704	112000	12388145	1327	1327	1327	1327	0
608	20240704	111900	12388145	1327	1327	1327	1327	0
609	20240704	111800	12388145	1327	1327	1327	1327	0
610	20240704	111700	12388145	1327	1327	1327	1327	0
611	20240704	111600	12388145	1327	1327	1327	1327	0
612	20240704	111500	12388145	1327	1327	1327	1327	0
613	20240704	111400	12388145	1327	1327	1327	1327	0
614	20240704	111300	12388145	1327	1327	1327	1327	0
615	20240704	111200	12388145	1327	1327	1327	1327	0
616	20240704	111100	12388145	1327	1327	1327	1327	0
617	20240704	111000	12388145	1327	1327	1327	1327	0
618	20240704	110900	12388145	1327	1327	1327	1327	0
619	20240704	110800	12388145	1327	1327	1327	1327	1
620	20240704	110700	12386818	1308	1308	1308	1308	0
621	20240704	110600	12386818	1308	1309	1309	1308	232
622	20240704	110500	12083209	1313	1313	1313	1313	280
623	20240704	110400	11715569	1334	1334	1334	1334	0
624	20240704	110300	11715569	1334	1334	1334	1334	0
625	20240704	110200	11715569	1334	1334	1334	1334	0
626	20240704	110100	11715569	1334	1334	1334	1334	0
627	20240704	110000	11715569	1334	1334	1334	1334	0
628	20240704	105900	11715569	1334	1334	1334	1334	0
629	20240704	105800	11715569	1334	1334	1334	1334	0
630	20240704	105700	11715569	1334	1337	1337	1334	91
631	20240704	105600	11593982	1348	1348	1348	1348	0
632	20240704	105500	11593982	1348	1348	1348	1348	0
633	20240704	105400	11593982	1348	1348	1348	1348	0
634	20240704	105300	11593982	1348	1348	1348	1348	0
635	20240704	105200	11593982	1348	1348	1348	1348	0
636	20240704	105100	11593982	1348	1348	1348	1348	0
637	20240704	105000	11593982	1348	1348	1348	1348	0
638	20240704	104900	11593982	1348	1345	1348	1345	2
639	20240704	104800	11591289	1344	1345	1345	1344	2000
640	20240704	104700	8903154	1349	1349	1349	1349	0
641	20240704	104600	8903154	1349	1349	1349	1349	0
642	20240704	104500	8903154	1349	1349	1349	1349	0
643	20240704	104400	8903154	1349	1349	1349	1349	0
644	20240704	104300	8903154	1349	1349	1349	1349	0
645	20240704	104200	8903154	1349	1349	1349	1349	0
646	20240704	104100	8903154	1349	1349	1349	1349	0
647	20240704	104000	8903154	1349	1349	1349	1349	0
648	20240704	103900	8903154	1349	1349	1349	1349	0
649	20240704	103800	8903154	1349	1349	1349	1349	0
650	20240704	103700	8903154	1349	1349	1349	1349	0
651	20240704	103600	8903154	1349	1349	1349	1349	0
652	20240704	103500	8903154	1349	1349	1349	1349	0
653	20240704	103400	8903154	1349	1349	1349	1349	0
654	20240704	103300	8903154	1349	1349	1349	1349	0
655	20240704	103200	8903154	1349	1349	1349	1349	0
656	20240704	103100	8903154	1349	1349	1349	1349	0
657	20240704	103000	8903154	1349	1349	1349	1349	0
658	20240704	102900	8903154	1349	1349	1349	1349	0
659	20240704	102800	8903154	1349	1349	1349	1349	0
660	20240704	102700	8903154	1349	1349	1349	1349	0
661	20240704	102600	8903154	1349	1349	1349	1349	0
662	20240704	102500	8903154	1349	1349	1349	1349	0
663	20240704	102400	8903154	1349	1349	1349	1349	0
664	20240704	102300	8903154	1349	1349	1349	1349	0
665	20240704	102200	8903154	1349	1349	1349	1349	0
666	20240704	102100	8903154	1349	1349	1349	1349	0
667	20240704	102000	8903154	1349	1349	1349	1349	0
668	20240704	101900	8903154	1349	1349	1349	1349	3
669	20240704	101800	8899107	1352	1352	1352	1352	0
670	20240704	101700	8899107	1352	1352	1352	1352	0
671	20240704	101600	8899107	1352	1352	1352	1352	0
672	20240704	101500	8899107	1352	1352	1352	1352	0
673	20240704	101400	8899107	1352	1352	1352	1352	1
674	20240704	101300	8897755	1337	1337	1337	1337	0
675	20240704	101200	8897755	1337	1337	1337	1337	0
676	20240704	101100	8897755	1337	1337	1337	1337	6
677	20240704	101000	8889733	1337	1337	1337	1337	0
678	20240704	100900	8889733	1337	1341	1341	1337	154
679	20240704	100800	8683532	1356	1356	1356	1356	0
680	20240704	100700	8683532	1356	1356	1356	1356	0
681	20240704	100600	8683532	1356	1356	1356	1356	0
682	20240704	100500	8683532	1356	1341	1356	1341	4
683	20240704	100400	8678138	1356	1341	1356	1341	2
684	20240704	100300	8675441	1356	1356	1356	1356	0
685	20240704	100200	8675441	1356	1356	1356	1356	0
686	20240704	100100	8675441	1356	1356	1356	1356	0
687	20240704	100000	8675441	1356	1356	1356	1356	0
688	20240704	095900	8675441	1356	1356	1356	1356	1
689	20240704	095800	8674085	1340	1340	1340	1340	0
690	20240704	095700	8674085	1340	1340	1340	1340	1
691	20240704	095600	8672745	1356	1356	1356	1356	2
692	20240704	095500	8670033	1356	1356	1356	1356	0
693	20240704	095400	8670033	1356	1356	1356	1356	0
694	20240704	095300	8670033	1356	1356	1356	1356	0
695	20240704	095200	8670033	1356	1356	1356	1356	1
696	20240704	095100	8668677	1356	1356	1356	1356	20
697	20240704	095000	8641557	1357	1355	1357	1355	90
698	20240704	094900	8519543	1355	1361	1366	1340	717
699	20240704	094800	7550476	1366	1340	1366	1340	31
700	20240704	094700	7508910	1355	1328	1375	1306	819
701	20240704	094600	6401044	1325	1308	1325	1308	2317
702	20240704	094500	3364661	1295	1295	1295	1295	0
703	20240704	094400	3364661	1295	1295	1295	1295	15
704	20240704	094300	3345236	1294	1294	1294	1294	0
705	20240704	094200	3345236	1294	1294	1294	1294	0
706	20240704	094100	3345236	1294	1294	1294	1294	1
707	20240704	094000	3343942	1295	1295	1295	1295	0
708	20240704	093900	3343942	1295	1295	1295	1295	0
709	20240704	093800	3343942	1295	1296	1296	1295	2
710	20240704	093700	3341351	1308	1306	1308	1306	2450
711	20240704	093600	140951	1306	1306	1306	1306	0
712	20240704	093500	140951	1306	1306	1306	1306	0
713	20240704	093400	140951	1306	1306	1306	1306	0
714	20240704	093300	140951	1306	1306	1306	1306	0
715	20240704	093200	140951	1306	1306	1306	1306	100
716	20240704	093100	10351	1307	1307	1307	1307	0
717	20240704	093000	10351	1307	1307	1307	1307	0
718	20240704	092900	10351	1307	1307	1307	1307	0
719	20240704	092800	10351	1307	1307	1307	1307	0
720	20240704	092700	10351	1307	1307	1307	1307	0
721	20240704	092600	10351	1307	1307	1307	1307	0
722	20240704	092500	10351	1307	1307	1307	1307	0
723	20240704	092400	10351	1307	1307	1307	1307	0
724	20240704	092300	10351	1307	1307	1307	1307	0
725	20240704	092200	10351	1307	1307	1307	1307	0
726	20240704	092100	10351	1307	1307	1307	1307	0
727	20240704	092000	10351	1307	1307	1307	1307	0
728	20240704	091900	10351	1307	1307	1307	1307	0
729	20240704	091800	10351	1307	1307	1307	1307	0
730	20240704	091700	10351	1307	1307	1307	1307	0
731	20240704	091600	10351	1307	1307	1307	1307	0
732	20240704	091500	10351	1307	1307	1307	1307	0
733	20240704	091400	10351	1307	1307	1307	1307	0
734	20240704	091300	10351	1307	1307	1307	1307	0
735	20240704	091200	10351	1307	1307	1307	1307	0
736	20240704	091100	10351	1307	1307	1307	1307	0
737	20240704	091000	10351	1307	1307	1307	1307	0
738	20240704	090900	10351	1307	1307	1307	1307	0
739	20240704	090800	10351	1307	1307	1307	1307	0
740	20240704	090700	10351	1307	1307	1307	1307	0
741	20240704	090600	10351	1307	1307	1307	1307	0
742	20240704	090500	10351	1307	1307	1307	1307	0
743	20240704	090400	10351	1307	1307	1307	1307	1
744	20240704	090300	9044	1292	1292	1292	1292	0
745	20240704	090200	9044	1292	1292	1292	1292	0
746	20240704	090100	9044	1292	1292	1292	1292	0
747	20240704	090000	9044	1292	1292	1292	1292	7