KissMeData/047080/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	193300	72516596	1605	1605	1605	1605	1005
3	20240709	193200	72516596	1605	1605	1605	1605	0
4	20240709	193100	72516596	1605	1605	1605	1605	0
5	20240709	193000	72516596	1605	1605	1605	1605	0
6	20240709	192900	72516596	1605	1605	1605	1605	0
7	20240709	192800	72516596	1605	1605	1605	1605	0
8	20240709	192700	72516596	1605	1605	1605	1605	0
9	20240709	192600	72516596	1605	1605	1605	1605	0
10	20240709	192500	72516596	1605	1605	1605	1605	0
11	20240709	192400	72516596	1605	1605	1605	1605	0
12	20240709	192300	72516596	1605	1605	1605	1605	0
13	20240709	192200	72516596	1605	1605	1605	1605	0
14	20240709	192100	72516596	1605	1605	1605	1605	0
15	20240709	192000	72516596	1605	1605	1605	1605	0
16	20240709	191900	72516596	1605	1605	1605	1605	0
17	20240709	191800	72516596	1605	1605	1605	1605	0
18	20240709	191700	72516596	1605	1605	1605	1605	0
19	20240709	191600	72516596	1605	1605	1605	1605	0
20	20240709	191500	72516596	1605	1605	1605	1605	0
21	20240709	191400	72516596	1605	1605	1605	1605	0
22	20240709	191300	72516596	1605	1605	1605	1605	0
23	20240709	191200	72516596	1605	1605	1605	1605	0
24	20240709	191100	72516596	1605	1605	1605	1605	0
25	20240709	191000	72516596	1605	1605	1605	1605	0
26	20240709	190900	72516596	1605	1605	1605	1605	0
27	20240709	190800	72516596	1605	1605	1605	1605	0
28	20240709	190700	72516596	1605	1605	1605	1605	0
29	20240709	190600	72516596	1605	1605	1605	1605	0
30	20240709	190500	72516596	1605	1605	1605	1605	0
31	20240709	190400	72516596	1605	1605	1605	1605	0
32	20240709	190300	72516596	1605	1605	1605	1605	1005
33	20240709	190200	72516596	1605	1605	1605	1605	0
34	20240709	190100	72516596	1605	1605	1605	1605	0
35	20240709	190000	72516596	1605	1605	1605	1605	0
36	20240709	185900	72516596	1605	1605	1605	1605	0
37	20240709	185800	72516596	1605	1605	1605	1605	0
38	20240709	185700	72516596	1605	1605	1605	1605	0
39	20240709	185600	72516596	1605	1605	1605	1605	0
40	20240709	185500	72516596	1605	1605	1605	1605	0
41	20240709	185400	72516596	1605	1605	1605	1605	0
42	20240709	185300	72516596	1605	1605	1605	1605	0
43	20240709	185200	72516596	1605	1605	1605	1605	0
44	20240709	185100	72516596	1605	1605	1605	1605	0
45	20240709	185000	72516596	1605	1605	1605	1605	0
46	20240709	184900	72516596	1605	1605	1605	1605	0
47	20240709	184800	72516596	1605	1605	1605	1605	0
48	20240709	184700	72516596	1605	1605	1605	1605	0
49	20240709	184600	72516596	1605	1605	1605	1605	0
50	20240709	184500	72516596	1605	1605	1605	1605	0
51	20240709	184400	72516596	1605	1605	1605	1605	0
52	20240709	184300	72516596	1605	1605	1605	1605	0
53	20240709	184200	72516596	1605	1605	1605	1605	0
54	20240709	184100	72516596	1605	1605	1605	1605	0
55	20240709	184000	72516596	1605	1605	1605	1605	0
56	20240709	183900	72516596	1605	1605	1605	1605	0
57	20240709	183800	72516596	1605	1605	1605	1605	0
58	20240709	183700	72516596	1605	1605	1605	1605	0
59	20240709	183600	72516596	1605	1605	1605	1605	0
60	20240709	183500	72516596	1605	1605	1605	1605	0
61	20240709	183400	72516596	1605	1605	1605	1605	0
62	20240709	183300	72516596	1605	1605	1605	1605	1005
63	20240709	183200	72516596	1605	1605	1605	1605	0
64	20240709	183100	72516596	1605	1605	1605	1605	0
65	20240709	183000	72516596	1605	1605	1605	1605	0
66	20240709	182900	72516596	1605	1605	1605	1605	0
67	20240709	182800	72516596	1605	1605	1605	1605	0
68	20240709	182700	72516596	1605	1605	1605	1605	0
69	20240709	182600	72516596	1605	1605	1605	1605	0
70	20240709	182500	72516596	1605	1605	1605	1605	0
71	20240709	182400	72516596	1605	1605	1605	1605	0
72	20240709	182300	72516596	1605	1605	1605	1605	0
73	20240709	182200	72516596	1605	1605	1605	1605	0
74	20240709	182100	72516596	1605	1605	1605	1605	0
75	20240709	182000	72516596	1605	1605	1605	1605	0
76	20240709	181900	72516596	1605	1605	1605	1605	0
77	20240709	181800	72516596	1605	1605	1605	1605	0
78	20240709	181700	72516596	1605	1605	1605	1605	0
79	20240709	181600	72516596	1605	1605	1605	1605	0
80	20240709	181500	72516596	1605	1605	1605	1605	0
81	20240709	181400	72516596	1605	1605	1605	1605	0
82	20240709	181300	72516596	1605	1605	1605	1605	0
83	20240709	181200	72516596	1605	1605	1605	1605	0
84	20240709	181100	72516596	1605	1605	1605	1605	0
85	20240709	181000	72516596	1605	1605	1605	1605	0
86	20240709	180900	72516596	1605	1605	1605	1605	0
87	20240709	180800	72516596	1605	1605	1605	1605	0
88	20240709	180700	72516596	1605	1605	1605	1605	0
89	20240709	180600	72516596	1605	1605	1605	1605	0
90	20240709	180500	72516596	1605	1605	1605	1605	0
91	20240709	180400	72516596	1605	1605	1605	1605	0
92	20240709	180300	72516596	1605	1605	1605	1605	1005
93	20240709	180200	72516596	1605	1605	1605	1605	0
94	20240709	180100	72516596	1605	1605	1605	1605	0
95	20240709	180000	72516596	1605	1605	1605	1605	0
96	20240709	175900	72516596	1605	1605	1605	1605	0
97	20240709	175800	72516596	1605	1605	1605	1605	0
98	20240709	175700	72516596	1605	1605	1605	1605	0
99	20240709	175600	72516596	1605	1605	1605	1605	0
100	20240709	175500	72516596	1605	1605	1605	1605	0
101	20240709	175400	72516596	1605	1605	1605	1605	0
102	20240709	175300	72516596	1605	1605	1605	1605	0
103	20240709	175200	72516596	1605	1605	1605	1605	0
104	20240709	175100	72516596	1605	1605	1605	1605	0
105	20240709	175000	72516596	1605	1605	1605	1605	0
106	20240709	174900	72516596	1605	1605	1605	1605	0
107	20240709	174800	72516596	1605	1605	1605	1605	0
108	20240709	174700	72516596	1605	1605	1605	1605	0
109	20240709	174600	72516596	1605	1605	1605	1605	0
110	20240709	174500	72516596	1605	1605	1605	1605	0
111	20240709	174400	72516596	1605	1605	1605	1605	0
112	20240709	174300	72516596	1605	1605	1605	1605	0
113	20240709	174200	72516596	1605	1605	1605	1605	0
114	20240709	174100	72516596	1605	1605	1605	1605	0
115	20240709	174000	72516596	1605	1605	1605	1605	0
116	20240709	173900	72516596	1605	1605	1605	1605	0
117	20240709	173800	72516596	1605	1605	1605	1605	0
118	20240709	173700	72516596	1605	1605	1605	1605	0
119	20240709	173600	72516596	1605	1605	1605	1605	0
120	20240709	173500	72516596	1605	1605	1605	1605	0
121	20240709	173400	72516596	1605	1605	1605	1605	0
122	20240709	173300	72516596	1605	1605	1605	1605	1005
123	20240709	173200	72516596	1605	1605	1605	1605	0
124	20240709	173100	72516596	1605	1605	1605	1605	0
125	20240709	173000	72516596	1605	1605	1605	1605	0
126	20240709	172900	72516596	1605	1605	1605	1605	0
127	20240709	172800	72516596	1605	1605	1605	1605	0
128	20240709	172700	72516596	1605	1605	1605	1605	0
129	20240709	172600	72516596	1605	1605	1605	1605	0
130	20240709	172500	72516596	1605	1605	1605	1605	0
131	20240709	172400	72516596	1605	1605	1605	1605	0
132	20240709	172300	72516596	1605	1605	1605	1605	0
133	20240709	172200	72516596	1605	1605	1605	1605	0
134	20240709	172100	72516596	1605	1605	1605	1605	0
135	20240709	172000	72516596	1605	1605	1605	1605	0
136	20240709	171900	72516596	1605	1605	1605	1605	0
137	20240709	171800	72516596	1605	1605	1605	1605	0
138	20240709	171700	72516596	1605	1605	1605	1605	0
139	20240709	171600	72516596	1605	1605	1605	1605	0
140	20240709	171500	72516596	1605	1605	1605	1605	0
141	20240709	171400	72516596	1605	1605	1605	1605	0
142	20240709	171300	72516596	1605	1605	1605	1605	0
143	20240709	171200	72516596	1605	1605	1605	1605	0
144	20240709	171100	72516596	1605	1605	1605	1605	0
145	20240709	171000	72516596	1605	1605	1605	1605	0
146	20240709	170900	72516596	1605	1605	1605	1605	0
147	20240709	170800	72516596	1605	1605	1605	1605	0
148	20240709	170700	72516596	1605	1605	1605	1605	0
149	20240709	170600	72516596	1605	1605	1605	1605	0
150	20240709	170500	72516596	1605	1605	1605	1605	0
151	20240709	170400	72516596	1605	1605	1605	1605	0
152	20240709	170300	72516596	1605	1605	1605	1605	1005
153	20240709	170200	72516596	1605	1605	1605	1605	0
154	20240709	170100	72516596	1605	1605	1605	1605	0
155	20240709	170000	72516596	1605	1605	1605	1605	0
156	20240709	165900	72516596	1605	1605	1605	1605	0
157	20240709	165800	72516596	1605	1605	1605	1605	0
158	20240709	165700	72516596	1605	1605	1605	1605	0
159	20240709	165600	72516596	1605	1605	1605	1605	0
160	20240709	165500	72516596	1605	1605	1605	1605	0
161	20240709	165400	72516596	1605	1605	1605	1605	0
162	20240709	165300	72516596	1605	1605	1605	1605	0
163	20240709	165200	72516596	1605	1605	1605	1605	0
164	20240709	165100	72516596	1605	1605	1605	1605	0
165	20240709	165000	72516596	1605	1605	1605	1605	0
166	20240709	164900	72516596	1605	1605	1605	1605	0
167	20240709	164800	72516596	1605	1605	1605	1605	0
168	20240709	164700	72516596	1605	1605	1605	1605	0
169	20240709	164600	72516596	1605	1605	1605	1605	0
170	20240709	164500	72516596	1605	1605	1605	1605	0
171	20240709	164400	72516596	1605	1605	1605	1605	0
172	20240709	164300	72516596	1605	1605	1605	1605	0
173	20240709	164200	72516596	1605	1605	1605	1605	0
174	20240709	164100	72516596	1605	1605	1605	1605	0
175	20240709	164000	72516596	1605	1605	1605	1605	0
176	20240709	163900	72516596	1605	1605	1605	1605	0
177	20240709	163800	72516596	1605	1605	1605	1605	0
178	20240709	163700	72516596	1605	1605	1605	1605	0
179	20240709	163600	72516596	1605	1605	1605	1605	0
180	20240709	163500	72516596	1605	1605	1605	1605	0
181	20240709	163400	72516596	1605	1605	1605	1605	0
182	20240709	163300	72516596	1605	1605	1605	1605	1005
183	20240709	163200	72516596	1605	1605	1605	1605	0
184	20240709	163100	72516596	1605	1605	1605	1605	0
185	20240709	163000	72516596	1605	1605	1605	1605	0
186	20240709	162900	72516596	1605	1605	1605	1605	0
187	20240709	162800	72516596	1605	1605	1605	1605	0
188	20240709	162700	72516596	1605	1605	1605	1605	0
189	20240709	162600	72516596	1605	1605	1605	1605	0
190	20240709	162500	72516596	1605	1605	1605	1605	0
191	20240709	162400	72516596	1605	1605	1605	1605	0
192	20240709	162300	72516596	1605	1605	1605	1605	0
193	20240709	162200	72516596	1605	1605	1605	1605	0
194	20240709	162100	72516596	1605	1605	1605	1605	0
195	20240709	162000	72516596	1605	1605	1605	1605	0
196	20240709	161900	72516596	1605	1605	1605	1605	0
197	20240709	161800	72516596	1605	1605	1605	1605	0
198	20240709	161700	72516596	1605	1605	1605	1605	0
199	20240709	161600	72516596	1605	1605	1605	1605	0
200	20240709	161500	72516596	1605	1605	1605	1605	0
201	20240709	161400	72516596	1605	1605	1605	1605	0
202	20240709	161300	72516596	1605	1605	1605	1605	0
203	20240709	161200	72516596	1605	1605	1605	1605	0
204	20240709	161100	72516596	1605	1605	1605	1605	0
205	20240709	161000	72516596	1605	1605	1605	1605	0
206	20240709	160900	72516596	1605	1605	1605	1605	0
207	20240709	160800	72516596	1605	1605	1605	1605	0
208	20240709	160700	72516596	1605	1605	1605	1605	0
209	20240709	160600	72516596	1605	1605	1605	1605	0
210	20240709	160500	72516596	1605	1605	1605	1605	0
211	20240709	160400	72516596	1605	1605	1605	1605	0
212	20240709	160300	72516596	1605	1605	1605	1605	1005
213	20240709	160200	72516596	1605	1605	1605	1605	0
214	20240709	160100	72516596	1605	1605	1605	1605	0
215	20240709	160000	72516596	1605	1605	1605	1605	0
216	20240709	155900	72516596	1605	1605	1605	1605	0
217	20240709	155800	72516596	1605	1605	1605	1605	0
218	20240709	155700	72516596	1605	1605	1605	1605	0
219	20240709	155600	72516596	1605	1605	1605	1605	0
220	20240709	155500	72516596	1605	1605	1605	1605	0
221	20240709	155400	72516596	1605	1605	1605	1605	0
222	20240709	155300	72516596	1605	1605	1605	1605	0
223	20240709	155200	72516596	1605	1605	1605	1605	0
224	20240709	155100	72516596	1605	1605	1605	1605	0
225	20240709	155000	72516596	1605	1605	1605	1605	0
226	20240709	154900	72516596	1605	1605	1605	1605	0
227	20240709	154800	72516596	1605	1605	1605	1605	0
228	20240709	154700	72516596	1605	1605	1605	1605	0
229	20240709	154600	72516596	1605	1605	1605	1605	0
230	20240709	154500	72516596	1605	1605	1605	1605	0
231	20240709	154400	72516596	1605	1605	1605	1605	0
232	20240709	154300	72516596	1605	1605	1605	1605	0
233	20240709	154200	72516596	1605	1605	1605	1605	0
234	20240709	154100	72516596	1605	1605	1605	1605	0
235	20240709	154000	72516596	1605	1605	1605	1605	0
236	20240709	153900	72516596	1605	1605	1605	1605	0
237	20240709	153800	72516596	1605	1605	1605	1605	0
238	20240709	153700	72516596	1605	1605	1605	1605	0
239	20240709	153600	72516596	1605	1605	1605	1605	0
240	20240709	153500	72516596	1605	1605	1605	1605	0
241	20240709	153400	72516596	1605	1605	1605	1605	0
242	20240709	153300	72516596	1605	1605	1605	1605	1005
243	20240709	153200	72516596	1605	1605	1605	1605	0
244	20240709	153100	72516596	1605	1605	1605	1605	0
245	20240709	153000	72516596	1605	1605	1605	1605	1005
246	20240709	152900	70903571	1605	1605	1605	1605	0
247	20240709	152800	70903571	1605	1605	1605	1605	0
248	20240709	152700	70903571	1605	1605	1605	1605	0
249	20240709	152600	70903571	1605	1605	1605	1605	0
250	20240709	152500	70903571	1605	1605	1605	1605	0
251	20240709	152400	70903571	1605	1605	1605	1605	0
252	20240709	152300	70903571	1605	1605	1605	1605	0
253	20240709	152200	70903571	1605	1605	1605	1605	0
254	20240709	152100	70903571	1605	1605	1605	1605	0
255	20240709	152000	70903571	1605	1605	1605	1605	0
256	20240709	151900	70903571	1605	1605	1605	1605	786
257	20240709	151800	69642041	1605	1605	1605	1605	4
258	20240709	151700	69635621	1605	1605	1605	1605	130
259	20240709	151600	69426971	1605	1605	1605	1605	396
260	20240709	151500	68791391	1605	1605	1605	1605	623
261	20240709	151400	67791476	1605	1604	1605	1604	45
262	20240709	151300	67719294	1605	1605	1605	1605	15
263	20240709	151200	67695219	1605	1605	1605	1605	0
264	20240709	151100	67695219	1605	1605	1605	1605	50
265	20240709	151000	67614969	1605	1604	1605	1601	828
266	20240709	150900	66286517	1605	1605	1605	1605	50
267	20240709	150800	66206267	1605	1605	1605	1605	37
268	20240709	150700	66146882	1605	1605	1605	1605	1000
269	20240709	150600	64541882	1605	1601	1605	1601	41
270	20240709	150500	64476153	1605	1605	1605	1605	14
271	20240709	150400	64453683	1605	1605	1605	1605	62
272	20240709	150300	64354173	1605	1605	1605	1605	25
273	20240709	150200	64314048	1601	1601	1601	1601	0
274	20240709	150100	64314048	1601	1601	1601	1601	0
275	20240709	150000	64314048	1601	1601	1601	1601	0
276	20240709	145900	64314048	1601	1601	1601	1601	0
277	20240709	145800	64314048	1601	1601	1601	1601	0
278	20240709	145700	64314048	1601	1601	1601	1601	0
279	20240709	145600	64314048	1601	1601	1601	1601	0
280	20240709	145500	64314048	1601	1601	1601	1601	2
281	20240709	145400	64310846	1604	1604	1604	1604	1
282	20240709	145300	64309242	1604	1604	1604	1604	0
283	20240709	145200	64309242	1604	1604	1604	1604	20
284	20240709	145100	64277162	1604	1604	1604	1604	25
285	20240709	145000	64237062	1608	1607	1608	1607	251
286	20240709	144900	63833462	1608	1608	1608	1608	0
287	20240709	144800	63833462	1608	1608	1608	1608	0
288	20240709	144700	63833462	1608	1608	1608	1608	0
289	20240709	144600	63833462	1608	1608	1608	1608	0
290	20240709	144500	63833462	1608	1608	1608	1608	12
291	20240709	144400	63814166	1609	1609	1609	1609	0
292	20240709	144300	63814166	1609	1609	1609	1609	0
293	20240709	144200	63814166	1609	1609	1609	1609	0
294	20240709	144100	63814166	1609	1609	1609	1609	0
295	20240709	144000	63814166	1609	1609	1609	1609	0
296	20240709	143900	63814166	1609	1602	1609	1602	1418
297	20240709	143800	61534865	1601	1601	1601	1601	0
298	20240709	143700	61534865	1601	1601	1601	1601	0
299	20240709	143600	61534865	1601	1601	1601	1601	0
300	20240709	143500	61534865	1601	1601	1601	1601	0
301	20240709	143400	61534865	1601	1601	1601	1601	0
302	20240709	143300	61534865	1601	1601	1601	1601	63
303	20240709	143200	61434002	1613	1598	1613	1592	1004
304	20240709	143100	59833856	1612	1612	1612	1612	4
305	20240709	143000	59827408	1590	1590	1590	1590	0
306	20240709	142900	59827408	1590	1590	1590	1590	0
307	20240709	142800	59827408	1590	1610	1610	1590	2000
308	20240709	142700	56637473	1623	1623	1623	1623	0
309	20240709	142600	56637473	1623	1623	1623	1623	0
310	20240709	142500	56637473	1623	1623	1623	1623	0
311	20240709	142400	56637473	1623	1623	1623	1623	0
312	20240709	142300	56637473	1623	1623	1623	1623	0
313	20240709	142200	56637473	1623	1620	1623	1620	26
314	20240709	142100	56595305	1620	1620	1620	1620	0
315	20240709	142000	56595305	1620	1620	1620	1620	1
316	20240709	141900	56593685	1621	1623	1623	1621	18
317	20240709	141800	56564486	1623	1624	1624	1623	15
318	20240709	141700	56540129	1624	1625	1625	1624	5
319	20240709	141600	56532008	1626	1626	1626	1626	0
320	20240709	141500	56532008	1626	1626	1626	1626	0
321	20240709	141400	56532008	1626	1626	1626	1626	0
322	20240709	141300	56532008	1626	1626	1626	1626	0
323	20240709	141200	56532008	1626	1626	1626	1626	0
324	20240709	141100	56532008	1626	1626	1626	1626	0
325	20240709	141000	56532008	1626	1626	1626	1626	19
326	20240709	140900	56501114	1627	1627	1627	1627	0
327	20240709	140800	56501114	1627	1628	1628	1611	6
328	20240709	140700	56491415	1629	1629	1629	1629	1
329	20240709	140600	56489786	1601	1601	1601	1601	0
330	20240709	140500	56489786	1601	1615	1655	1601	2187
331	20240709	140400	52924030	1614	1614	1614	1614	1000
332	20240709	140300	51310030	1614	1614	1614	1614	0
333	20240709	140200	51310030	1614	1614	1614	1614	0
334	20240709	140100	51310030	1614	1614	1614	1614	0
335	20240709	140000	51310030	1614	1614	1614	1614	0
336	20240709	135900	51310030	1614	1614	1614	1614	0
337	20240709	135800	51310030	1614	1613	1614	1613	22
338	20240709	135700	51274532	1610	1609	1610	1588	3971
339	20240709	135600	44935071	1610	1610	1610	1610	231
340	20240709	135500	44563161	1610	1610	1610	1610	200
341	20240709	135400	44241161	1611	1611	1611	1611	0
342	20240709	135300	44241161	1611	1611	1611	1611	8
343	20240709	135200	44228273	1611	1611	1611	1611	192
344	20240709	135100	43918961	1612	1613	1613	1612	9
345	20240709	135000	43904450	1613	1613	1613	1613	7
346	20240709	134900	43893159	1614	1614	1614	1614	0
347	20240709	134800	43893159	1614	1614	1614	1614	0
348	20240709	134700	43893159	1614	1614	1614	1614	1
349	20240709	134600	43891545	1614	1614	1614	1614	2
350	20240709	134500	43888317	1615	1615	1615	1615	0
351	20240709	134400	43888317	1615	1615	1615	1615	0
352	20240709	134300	43888317	1615	1615	1615	1615	0
353	20240709	134200	43888317	1615	1615	1615	1615	0
354	20240709	134100	43888317	1615	1615	1615	1615	0
355	20240709	134000	43888317	1615	1615	1615	1615	0
356	20240709	133900	43888317	1615	1615	1615	1615	0
357	20240709	133800	43888317	1615	1615	1615	1615	0
358	20240709	133700	43888317	1615	1615	1615	1615	0
359	20240709	133600	43888317	1615	1615	1615	1615	0
360	20240709	133500	43888317	1615	1615	1615	1615	0
361	20240709	133400	43888317	1615	1615	1615	1615	0
362	20240709	133300	43888317	1615	1615	1615	1615	0
363	20240709	133200	43888317	1615	1615	1615	1615	0
364	20240709	133100	43888317	1615	1615	1615	1615	0
365	20240709	133000	43888317	1615	1615	1615	1615	0
366	20240709	132900	43888317	1615	1615	1615	1615	100
367	20240709	132800	43726817	1615	1615	1615	1615	0
368	20240709	132700	43726817	1615	1615	1615	1615	0
369	20240709	132600	43726817	1615	1615	1615	1615	10
370	20240709	132500	43710667	1615	1615	1615	1615	0
371	20240709	132400	43710667	1615	1615	1615	1615	0
372	20240709	132300	43710667	1615	1615	1615	1615	0
373	20240709	132200	43710667	1615	1615	1615	1615	2
374	20240709	132100	43707437	1615	1615	1615	1615	37
375	20240709	132000	43647682	1615	1615	1615	1615	125
376	20240709	131900	43445807	1615	1615	1615	1615	2
377	20240709	131800	43442577	1615	1615	1615	1615	0
378	20240709	131700	43442577	1615	1615	1615	1615	0
379	20240709	131600	43442577	1615	1615	1615	1615	0
380	20240709	131500	43442577	1615	1615	1615	1615	2
381	20240709	131400	43439347	1615	1617	1617	1615	1403
382	20240709	131300	41173498	1615	1608	1615	1608	1789
383	20240709	131200	38294154	1608	1608	1608	1608	0
384	20240709	131100	38294154	1608	1608	1608	1608	0
385	20240709	131000	38294154	1608	1607	1608	1607	5429
386	20240709	130900	29569066	1607	1607	1607	1606	41
387	20240709	130800	29503209	1607	1607	1607	1607	1
388	20240709	130700	29501602	1607	1607	1607	1607	4
389	20240709	130600	29495174	1607	1607	1607	1607	50
390	20240709	130500	29414824	1607	1607	1607	1607	0
391	20240709	130400	29414824	1607	1607	1607	1607	0
392	20240709	130300	29414824	1607	1607	1607	1607	30
393	20240709	130200	29366614	1607	1607	1607	1607	63
394	20240709	130100	29265373	1607	1607	1607	1607	500
395	20240709	130000	28461873	1607	1607	1607	1607	0
396	20240709	125900	28461873	1607	1607	1607	1607	0
397	20240709	125800	28461873	1607	1607	1607	1607	1
398	20240709	125700	28460266	1607	1607	1607	1607	25
399	20240709	125600	28420091	1607	1607	1607	1607	34
400	20240709	125500	28365453	1607	1607	1607	1607	17
401	20240709	125400	28338134	1607	1607	1607	1607	0
402	20240709	125300	28338134	1607	1607	1607	1607	311
403	20240709	125200	27838357	1607	1607	1607	1607	0
404	20240709	125100	27838357	1607	1607	1607	1607	0
405	20240709	125000	27838357	1607	1607	1607	1607	0
406	20240709	124900	27838357	1607	1607	1607	1607	0
407	20240709	124800	27838357	1607	1607	1607	1607	0
408	20240709	124700	27838357	1607	1607	1607	1607	0
409	20240709	124600	27838357	1607	1607	1607	1607	0
410	20240709	124500	27838357	1607	1607	1607	1607	28
411	20240709	124400	27793361	1607	1607	1607	1607	14
412	20240709	124300	27770863	1607	1607	1607	1607	0
413	20240709	124200	27770863	1607	1607	1607	1607	0
414	20240709	124100	27770863	1607	1607	1607	1607	0
415	20240709	124000	27770863	1607	1607	1607	1607	3
416	20240709	123900	27766042	1607	1607	1607	1607	0
417	20240709	123800	27766042	1607	1607	1607	1607	62
418	20240709	123700	27666408	1607	1607	1607	1607	86
419	20240709	123600	27528206	1607	1607	1607	1607	0
420	20240709	123500	27528206	1607	1607	1607	1607	5
421	20240709	123400	27520171	1607	1607	1607	1607	11
422	20240709	123300	27502494	1607	1607	1607	1607	0
423	20240709	123200	27502494	1607	1607	1607	1607	0
424	20240709	123100	27502494	1607	1607	1607	1607	0
425	20240709	123000	27502494	1607	1607	1607	1607	0
426	20240709	122900	27502494	1607	1607	1607	1607	0
427	20240709	122800	27502494	1607	1607	1607	1607	0
428	20240709	122700	27502494	1607	1607	1607	1607	0
429	20240709	122600	27502494	1607	1607	1607	1607	0
430	20240709	122500	27502494	1607	1607	1607	1607	0
431	20240709	122400	27502494	1607	1607	1607	1607	0
432	20240709	122300	27502494	1607	1607	1607	1607	0
433	20240709	122200	27502494	1607	1607	1607	1607	0
434	20240709	122100	27502494	1607	1606	1607	1606	9
435	20240709	122000	27488038	1606	1606	1606	1606	14
436	20240709	121900	27465554	1606	1606	1606	1606	0
437	20240709	121800	27465554	1606	1606	1606	1606	0
438	20240709	121700	27465554	1606	1606	1606	1606	0
439	20240709	121600	27465554	1606	1606	1606	1606	0
440	20240709	121500	27465554	1606	1606	1606	1606	0
441	20240709	121400	27465554	1606	1606	1606	1606	0
442	20240709	121300	27465554	1606	1606	1606	1606	0
443	20240709	121200	27465554	1606	1606	1606	1606	0
444	20240709	121100	27465554	1606	1606	1606	1606	1
445	20240709	121000	27463948	1607	1607	1607	1607	48
446	20240709	120900	27386812	1605	1605	1605	1605	0
447	20240709	120800	27386812	1605	1605	1605	1605	0
448	20240709	120700	27386812	1605	1605	1605	1605	0
449	20240709	120600	27386812	1605	1605	1605	1605	0
450	20240709	120500	27386812	1605	1606	1606	1605	100
451	20240709	120400	27226236	1607	1607	1607	1607	0
452	20240709	120300	27226236	1607	1608	1608	1607	13
453	20240709	120200	27205338	1607	1607	1607	1607	0
454	20240709	120100	27205338	1607	1607	1607	1607	0
455	20240709	120000	27205338	1607	1607	1607	1607	0
456	20240709	115900	27205338	1607	1607	1607	1607	20
457	20240709	115800	27173198	1607	1607	1607	1607	0
458	20240709	115700	27173198	1607	1607	1607	1607	176
459	20240709	115600	26890366	1608	1608	1608	1608	0
460	20240709	115500	26890366	1608	1608	1608	1608	200
461	20240709	115400	26568766	1608	1608	1608	1608	0
462	20240709	115300	26568766	1608	1608	1608	1608	11
463	20240709	115200	26551078	1608	1608	1608	1608	1
464	20240709	115100	26549470	1608	1608	1608	1608	20
465	20240709	115000	26517310	1608	1608	1608	1608	1
466	20240709	114900	26515702	1608	1608	1608	1608	0
467	20240709	114800	26515702	1608	1608	1608	1608	0
468	20240709	114700	26515702	1608	1608	1608	1608	0
469	20240709	114600	26515702	1608	1608	1608	1608	1
470	20240709	114500	26514094	1608	1608	1608	1608	0
471	20240709	114400	26514094	1608	1608	1608	1608	0
472	20240709	114300	26514094	1608	1608	1608	1608	0
473	20240709	114200	26514094	1608	1608	1608	1608	0
474	20240709	114100	26514094	1608	1608	1608	1608	0
475	20240709	114000	26514094	1608	1608	1608	1608	0
476	20240709	113900	26514094	1608	1606	1608	1606	305
477	20240709	113800	26024252	1606	1606	1606	1606	0
478	20240709	113700	26024252	1606	1606	1606	1606	21
479	20240709	113600	25990526	1606	1606	1606	1606	179
480	20240709	113500	25703052	1608	1608	1608	1608	300
481	20240709	113400	25220652	1604	1608	1608	1604	117
482	20240709	113300	25032976	1607	1608	1608	1607	133
483	20240709	113200	24819179	1608	1608	1608	1608	0
484	20240709	113100	24819179	1608	1608	1608	1608	0
485	20240709	113000	24819179	1608	1608	1608	1608	0
486	20240709	112900	24819179	1608	1608	1608	1608	0
487	20240709	112800	24819179	1608	1608	1608	1608	0
488	20240709	112700	24819179	1608	1608	1608	1608	0
489	20240709	112600	24819179	1608	1608	1608	1608	0
490	20240709	112500	24819179	1608	1608	1608	1608	0
491	20240709	112400	24819179	1608	1608	1608	1608	0
492	20240709	112300	24819179	1608	1608	1608	1608	0
493	20240709	112200	24819179	1608	1608	1608	1608	0
494	20240709	112100	24819179	1608	1608	1608	1608	0
495	20240709	112000	24819179	1608	1608	1608	1608	0
496	20240709	111900	24819179	1608	1608	1608	1608	0
497	20240709	111800	24819179	1608	1608	1608	1608	0
498	20240709	111700	24819179	1608	1608	1608	1608	50
499	20240709	111600	24738779	1608	1608	1608	1608	0
500	20240709	111500	24738779	1608	1608	1608	1608	0
501	20240709	111400	24738779	1608	1608	1608	1608	0
502	20240709	111300	24738779	1608	1608	1608	1608	1
503	20240709	111200	24737171	1608	1608	1608	1608	0
504	20240709	111100	24737171	1608	1608	1608	1608	30
505	20240709	111000	24688931	1608	1608	1608	1608	0
506	20240709	110900	24688931	1608	1608	1608	1608	0
507	20240709	110800	24688931	1608	1608	1608	1608	0
508	20240709	110700	24688931	1608	1608	1608	1608	0
509	20240709	110600	24688931	1608	1608	1608	1608	0
510	20240709	110500	24688931	1608	1608	1608	1608	62
511	20240709	110400	24589235	1608	1608	1608	1608	0
512	20240709	110300	24589235	1608	1608	1608	1608	0
513	20240709	110200	24589235	1608	1608	1608	1608	0
514	20240709	110100	24589235	1608	1608	1608	1608	0
515	20240709	110000	24589235	1608	1608	1608	1608	2
516	20240709	105900	24586019	1607	1607	1607	1607	0
517	20240709	105800	24586019	1607	1607	1607	1607	0
518	20240709	105700	24586019	1607	1607	1607	1607	1
519	20240709	105600	24584412	1608	1608	1608	1608	10
520	20240709	105500	24568332	1608	1608	1608	1608	0
521	20240709	105400	24568332	1608	1608	1608	1608	3
522	20240709	105300	24563508	1608	1608	1608	1608	0
523	20240709	105200	24563508	1608	1608	1608	1608	0
524	20240709	105100	24563508	1608	1608	1608	1608	0
525	20240709	105000	24563508	1608	1608	1608	1608	0
526	20240709	104900	24563508	1608	1608	1608	1608	0
527	20240709	104800	24563508	1608	1608	1608	1608	0
528	20240709	104700	24563508	1608	1608	1608	1608	526
529	20240709	104600	23717700	1608	1608	1608	1608	0
530	20240709	104500	23717700	1608	1608	1608	1608	0
531	20240709	104400	23717700	1608	1608	1608	1608	713
532	20240709	104300	22571196	1608	1608	1608	1608	10
533	20240709	104200	22555116	1608	1608	1608	1608	0
534	20240709	104100	22555116	1608	1608	1608	1608	0
535	20240709	104000	22555116	1608	1608	1608	1608	0
536	20240709	103900	22555116	1608	1608	1608	1608	0
537	20240709	103800	22555116	1608	1608	1608	1608	0
538	20240709	103700	22555116	1608	1608	1608	1608	0
539	20240709	103600	22555116	1608	1608	1608	1608	0
540	20240709	103500	22555116	1608	1608	1608	1608	0
541	20240709	103400	22555116	1608	1608	1608	1608	0
542	20240709	103300	22555116	1608	1608	1608	1608	3
543	20240709	103200	22550292	1600	1600	1600	1600	0
544	20240709	103100	22550292	1600	1600	1600	1600	0
545	20240709	103000	22550292	1600	1600	1600	1600	0
546	20240709	102900	22550292	1600	1600	1600	1600	0
547	20240709	102800	22550292	1600	1600	1600	1600	0
548	20240709	102700	22550292	1600	1600	1600	1600	0
549	20240709	102600	22550292	1600	1600	1600	1600	31
550	20240709	102500	22500692	1600	1605	1605	1600	365
551	20240709	102400	21915565	1608	1607	1608	1607	47
552	20240709	102300	21840034	1608	1608	1608	1608	0
553	20240709	102200	21840034	1608	1608	1608	1608	0
554	20240709	102100	21840034	1608	1608	1608	1608	23
555	20240709	102000	21803050	1608	1608	1608	1608	0
556	20240709	101900	21803050	1608	1608	1608	1608	0
557	20240709	101800	21803050	1608	1608	1608	1608	0
558	20240709	101700	21803050	1608	1608	1608	1608	0
559	20240709	101600	21803050	1608	1608	1608	1608	10
560	20240709	101500	21786970	1608	1608	1608	1608	0
561	20240709	101400	21786970	1608	1608	1608	1608	11
562	20240709	101300	21769282	1608	1608	1608	1608	0
563	20240709	101200	21769282	1608	1608	1608	1608	2
564	20240709	101100	21766066	1600	1600	1600	1600	0
565	20240709	101000	21766066	1600	1600	1600	1600	0
566	20240709	100900	21766066	1600	1600	1600	1600	0
567	20240709	100800	21766066	1600	1606	1606	1600	20
568	20240709	100700	21734049	1607	1607	1607	1607	0
569	20240709	100600	21734049	1607	1607	1607	1607	1
570	20240709	100500	21732442	1608	1608	1608	1608	2
571	20240709	100400	21729226	1608	1608	1608	1608	439
572	20240709	100300	21023314	1608	1608	1608	1608	25
573	20240709	100200	20983114	1600	1597	1600	1597	5047
574	20240709	100100	12917225	1597	1596	1597	1596	274
575	20240709	100000	12479920	1596	1596	1596	1596	10
576	20240709	095900	12463960	1596	1595	1596	1595	930
577	20240709	095800	10980609	1595	1595	1595	1595	0
578	20240709	095700	10980609	1595	1595	1595	1595	1
579	20240709	095600	10979014	1595	1595	1595	1595	4
580	20240709	095500	10972634	1595	1595	1595	1595	2
581	20240709	095400	10969444	1595	1595	1595	1595	0
582	20240709	095300	10969444	1595	1595	1595	1595	0
583	20240709	095200	10969444	1595	1595	1595	1595	20
584	20240709	095100	10937544	1595	1596	1596	1595	59
585	20240709	095000	10843434	1596	1596	1596	1596	0
586	20240709	094900	10843434	1596	1596	1596	1596	0
587	20240709	094800	10843434	1596	1596	1596	1596	0
588	20240709	094700	10843434	1596	1596	1596	1596	30
589	20240709	094600	10795554	1596	1596	1596	1596	1
590	20240709	094500	10793958	1596	1595	1596	1595	69
591	20240709	094400	10683873	1595	1595	1595	1595	1
592	20240709	094300	10682278	1585	1588	1588	1585	535
593	20240709	094200	9833996	1587	1587	1587	1587	0
594	20240709	094100	9833996	1587	1587	1587	1587	30
595	20240709	094000	9786386	1585	1585	1585	1585	0
596	20240709	093900	9786386	1585	1596	1596	1585	1142
597	20240709	093800	7973442	1594	1597	1597	1594	46
598	20240709	093700	7900016	1595	1597	1597	1595	52
599	20240709	093600	7816994	1597	1597	1597	1597	82
600	20240709	093500	7686040	1594	1595	1595	1585	2030
601	20240709	093400	4463770	1595	1595	1595	1595	5
602	20240709	093300	4455795	1593	1596	1597	1593	176
603	20240709	093200	4175046	1596	1596	1596	1596	0
604	20240709	093100	4175046	1596	1596	1596	1596	70
605	20240709	093000	4063326	1597	1597	1597	1597	10
606	20240709	092900	4047356	1597	1597	1597	1597	12
607	20240709	092800	4028192	1597	1598	1598	1597	141
608	20240709	092700	3803014	1598	1598	1598	1598	11
609	20240709	092600	3785436	1598	1598	1598	1598	22
610	20240709	092500	3750280	1598	1600	1600	1598	38
611	20240709	092400	3689552	1599	1601	1602	1599	1203
612	20240709	092300	1764788	1601	1603	1603	1601	106
613	20240709	092200	1594950	1603	1605	1605	1603	43
614	20240709	092100	1525976	1604	1605	1605	1604	21
615	20240709	092000	1492281	1608	1608	1608	1608	45
616	20240709	091900	1419921	1608	1608	1608	1608	0
617	20240709	091800	1419921	1608	1608	1608	1608	2
618	20240709	091700	1416705	1608	1607	1608	1607	23
619	20240709	091600	1379735	1607	1607	1607	1607	5
620	20240709	091500	1371700	1608	1608	1608	1608	0
621	20240709	091400	1371700	1608	1608	1608	1608	0
622	20240709	091300	1371700	1608	1606	1608	1605	23
623	20240709	091200	1334768	1606	1609	1609	1606	30
624	20240709	091100	1286557	1610	1610	1610	1610	1
625	20240709	091000	1284947	1611	1611	1611	1611	0
626	20240709	090900	1284947	1611	1611	1611	1611	0
627	20240709	090800	1284947	1611	1611	1611	1611	1
628	20240709	090700	1283336	1611	1607	1611	1605	13
629	20240709	090600	1262440	1612	1608	1612	1608	33
630	20240709	090500	1209248	1614	1614	1614	1614	2
631	20240709	090400	1206020	1614	1604	1614	1600	150
632	20240709	090300	965272	1600	1612	1613	1600	320
633	20240709	090200	451922	1610	1619	1620	1610	247
634	20240709	090100	53586	1618	1617	1620	1617	6
635	20240709	090000	43878	1618	1627	1627	1616	27