KissMeData/047080/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	193300	59199706	1586	1586	1586	1586	5634
3	20240711	193200	59199706	1586	1586	1586	1586	0
4	20240711	193100	59199706	1586	1586	1586	1586	0
5	20240711	193000	59199706	1586	1586	1586	1586	0
6	20240711	192900	59199706	1586	1586	1586	1586	0
7	20240711	192800	59199706	1586	1586	1586	1586	0
8	20240711	192700	59199706	1586	1586	1586	1586	0
9	20240711	192600	59199706	1586	1586	1586	1586	0
10	20240711	192500	59199706	1586	1586	1586	1586	0
11	20240711	192400	59199706	1586	1586	1586	1586	0
12	20240711	192300	59199706	1586	1586	1586	1586	0
13	20240711	192200	59199706	1586	1586	1586	1586	0
14	20240711	192100	59199706	1586	1586	1586	1586	0
15	20240711	192000	59199706	1586	1586	1586	1586	0
16	20240711	191900	59199706	1586	1586	1586	1586	0
17	20240711	191800	59199706	1586	1586	1586	1586	0
18	20240711	191700	59199706	1586	1586	1586	1586	0
19	20240711	191600	59199706	1586	1586	1586	1586	0
20	20240711	191500	59199706	1586	1586	1586	1586	0
21	20240711	191400	59199706	1586	1586	1586	1586	0
22	20240711	191300	59199706	1586	1586	1586	1586	0
23	20240711	191200	59199706	1586	1586	1586	1586	0
24	20240711	191100	59199706	1586	1586	1586	1586	0
25	20240711	191000	59199706	1586	1586	1586	1586	0
26	20240711	190900	59199706	1586	1586	1586	1586	0
27	20240711	190800	59199706	1586	1586	1586	1586	0
28	20240711	190700	59199706	1586	1586	1586	1586	0
29	20240711	190600	59199706	1586	1586	1586	1586	0
30	20240711	190500	59199706	1586	1586	1586	1586	0
31	20240711	190400	59199706	1586	1586	1586	1586	0
32	20240711	190300	59199706	1586	1586	1586	1586	5634
33	20240711	190200	59199706	1586	1586	1586	1586	0
34	20240711	190100	59199706	1586	1586	1586	1586	0
35	20240711	190000	59199706	1586	1586	1586	1586	0
36	20240711	185900	59199706	1586	1586	1586	1586	0
37	20240711	185800	59199706	1586	1586	1586	1586	0
38	20240711	185700	59199706	1586	1586	1586	1586	0
39	20240711	185600	59199706	1586	1586	1586	1586	0
40	20240711	185500	59199706	1586	1586	1586	1586	0
41	20240711	185400	59199706	1586	1586	1586	1586	0
42	20240711	185300	59199706	1586	1586	1586	1586	0
43	20240711	185200	59199706	1586	1586	1586	1586	0
44	20240711	185100	59199706	1586	1586	1586	1586	0
45	20240711	185000	59199706	1586	1586	1586	1586	0
46	20240711	184900	59199706	1586	1586	1586	1586	0
47	20240711	184800	59199706	1586	1586	1586	1586	0
48	20240711	184700	59199706	1586	1586	1586	1586	0
49	20240711	184600	59199706	1586	1586	1586	1586	0
50	20240711	184500	59199706	1586	1586	1586	1586	0
51	20240711	184400	59199706	1586	1586	1586	1586	0
52	20240711	184300	59199706	1586	1586	1586	1586	0
53	20240711	184200	59199706	1586	1586	1586	1586	0
54	20240711	184100	59199706	1586	1586	1586	1586	0
55	20240711	184000	59199706	1586	1586	1586	1586	0
56	20240711	183900	59199706	1586	1586	1586	1586	0
57	20240711	183800	59199706	1586	1586	1586	1586	0
58	20240711	183700	59199706	1586	1586	1586	1586	0
59	20240711	183600	59199706	1586	1586	1586	1586	0
60	20240711	183500	59199706	1586	1586	1586	1586	0
61	20240711	183400	59199706	1586	1586	1586	1586	0
62	20240711	183300	59199706	1586	1586	1586	1586	5634
63	20240711	183200	59199706	1586	1586	1586	1586	0
64	20240711	183100	59199706	1586	1586	1586	1586	0
65	20240711	183000	59199706	1586	1586	1586	1586	0
66	20240711	182900	59199706	1586	1586	1586	1586	0
67	20240711	182800	59199706	1586	1586	1586	1586	0
68	20240711	182700	59199706	1586	1586	1586	1586	0
69	20240711	182600	59199706	1586	1586	1586	1586	0
70	20240711	182500	59199706	1586	1586	1586	1586	0
71	20240711	182400	59199706	1586	1586	1586	1586	0
72	20240711	182300	59199706	1586	1586	1586	1586	0
73	20240711	182200	59199706	1586	1586	1586	1586	0
74	20240711	182100	59199706	1586	1586	1586	1586	0
75	20240711	182000	59199706	1586	1586	1586	1586	0
76	20240711	181900	59199706	1586	1586	1586	1586	0
77	20240711	181800	59199706	1586	1586	1586	1586	0
78	20240711	181700	59199706	1586	1586	1586	1586	0
79	20240711	181600	59199706	1586	1586	1586	1586	0
80	20240711	181500	59199706	1586	1586	1586	1586	0
81	20240711	181400	59199706	1586	1586	1586	1586	0
82	20240711	181300	59199706	1586	1586	1586	1586	0
83	20240711	181200	59199706	1586	1586	1586	1586	0
84	20240711	181100	59199706	1586	1586	1586	1586	0
85	20240711	181000	59199706	1586	1586	1586	1586	0
86	20240711	180900	59199706	1586	1586	1586	1586	0
87	20240711	180800	59199706	1586	1586	1586	1586	0
88	20240711	180700	59199706	1586	1586	1586	1586	0
89	20240711	180600	59199706	1586	1586	1586	1586	0
90	20240711	180500	59199706	1586	1586	1586	1586	0
91	20240711	180400	59199706	1586	1586	1586	1586	0
92	20240711	180300	59199706	1586	1586	1586	1586	5634
93	20240711	180200	59199706	1586	1586	1586	1586	0
94	20240711	180100	59199706	1586	1586	1586	1586	0
95	20240711	180000	59199706	1586	1586	1586	1586	0
96	20240711	175900	59199706	1586	1586	1586	1586	0
97	20240711	175800	59199706	1586	1586	1586	1586	0
98	20240711	175700	59199706	1586	1586	1586	1586	0
99	20240711	175600	59199706	1586	1586	1586	1586	0
100	20240711	175500	59199706	1586	1586	1586	1586	0
101	20240711	175400	59199706	1586	1586	1586	1586	0
102	20240711	175300	59199706	1586	1586	1586	1586	0
103	20240711	175200	59199706	1586	1586	1586	1586	0
104	20240711	175100	59199706	1586	1586	1586	1586	0
105	20240711	175000	59199706	1586	1586	1586	1586	0
106	20240711	174900	59199706	1586	1586	1586	1586	0
107	20240711	174800	59199706	1586	1586	1586	1586	0
108	20240711	174700	59199706	1586	1586	1586	1586	0
109	20240711	174600	59199706	1586	1586	1586	1586	0
110	20240711	174500	59199706	1586	1586	1586	1586	0
111	20240711	174400	59199706	1586	1586	1586	1586	0
112	20240711	174300	59199706	1586	1586	1586	1586	0
113	20240711	174200	59199706	1586	1586	1586	1586	0
114	20240711	174100	59199706	1586	1586	1586	1586	0
115	20240711	174000	59199706	1586	1586	1586	1586	0
116	20240711	173900	59199706	1586	1586	1586	1586	0
117	20240711	173800	59199706	1586	1586	1586	1586	0
118	20240711	173700	59199706	1586	1586	1586	1586	0
119	20240711	173600	59199706	1586	1586	1586	1586	0
120	20240711	173500	59199706	1586	1586	1586	1586	0
121	20240711	173400	59199706	1586	1586	1586	1586	0
122	20240711	173300	59199706	1586	1586	1586	1586	5634
123	20240711	173200	59199706	1586	1586	1586	1586	0
124	20240711	173100	59199706	1586	1586	1586	1586	0
125	20240711	173000	59199706	1586	1586	1586	1586	0
126	20240711	172900	59199706	1586	1586	1586	1586	0
127	20240711	172800	59199706	1586	1586	1586	1586	0
128	20240711	172700	59199706	1586	1586	1586	1586	0
129	20240711	172600	59199706	1586	1586	1586	1586	0
130	20240711	172500	59199706	1586	1586	1586	1586	0
131	20240711	172400	59199706	1586	1586	1586	1586	0
132	20240711	172300	59199706	1586	1586	1586	1586	0
133	20240711	172200	59199706	1586	1586	1586	1586	0
134	20240711	172100	59199706	1586	1586	1586	1586	0
135	20240711	172000	59199706	1586	1586	1586	1586	0
136	20240711	171900	59199706	1586	1586	1586	1586	0
137	20240711	171800	59199706	1586	1586	1586	1586	0
138	20240711	171700	59199706	1586	1586	1586	1586	0
139	20240711	171600	59199706	1586	1586	1586	1586	0
140	20240711	171500	59199706	1586	1586	1586	1586	0
141	20240711	171400	59199706	1586	1586	1586	1586	0
142	20240711	171300	59199706	1586	1586	1586	1586	0
143	20240711	171200	59199706	1586	1586	1586	1586	0
144	20240711	171100	59199706	1586	1586	1586	1586	0
145	20240711	171000	59199706	1586	1586	1586	1586	0
146	20240711	170900	59199706	1586	1586	1586	1586	0
147	20240711	170800	59199706	1586	1586	1586	1586	0
148	20240711	170700	59199706	1586	1586	1586	1586	0
149	20240711	170600	59199706	1586	1586	1586	1586	0
150	20240711	170500	59199706	1586	1586	1586	1586	0
151	20240711	170400	59199706	1586	1586	1586	1586	0
152	20240711	170300	59199706	1586	1586	1586	1586	5634
153	20240711	170200	59199706	1586	1586	1586	1586	0
154	20240711	170100	59199706	1586	1586	1586	1586	0
155	20240711	170000	59199706	1586	1586	1586	1586	0
156	20240711	165900	59199706	1586	1586	1586	1586	0
157	20240711	165800	59199706	1586	1586	1586	1586	0
158	20240711	165700	59199706	1586	1586	1586	1586	0
159	20240711	165600	59199706	1586	1586	1586	1586	0
160	20240711	165500	59199706	1586	1586	1586	1586	0
161	20240711	165400	59199706	1586	1586	1586	1586	0
162	20240711	165300	59199706	1586	1586	1586	1586	0
163	20240711	165200	59199706	1586	1586	1586	1586	0
164	20240711	165100	59199706	1586	1586	1586	1586	0
165	20240711	165000	59199706	1586	1586	1586	1586	0
166	20240711	164900	59199706	1586	1586	1586	1586	0
167	20240711	164800	59199706	1586	1586	1586	1586	0
168	20240711	164700	59199706	1586	1586	1586	1586	0
169	20240711	164600	59199706	1586	1586	1586	1586	0
170	20240711	164500	59199706	1586	1586	1586	1586	0
171	20240711	164400	59199706	1586	1586	1586	1586	0
172	20240711	164300	59199706	1586	1586	1586	1586	0
173	20240711	164200	59199706	1586	1586	1586	1586	0
174	20240711	164100	59199706	1586	1586	1586	1586	0
175	20240711	164000	59199706	1586	1586	1586	1586	0
176	20240711	163900	59199706	1586	1586	1586	1586	0
177	20240711	163800	59199706	1586	1586	1586	1586	0
178	20240711	163700	59199706	1586	1586	1586	1586	0
179	20240711	163600	59199706	1586	1586	1586	1586	0
180	20240711	163500	59199706	1586	1586	1586	1586	0
181	20240711	163400	59199706	1586	1586	1586	1586	0
182	20240711	163300	59199706	1586	1586	1586	1586	5634
183	20240711	163200	59199706	1586	1586	1586	1586	0
184	20240711	163100	59199706	1586	1586	1586	1586	0
185	20240711	163000	59199706	1586	1586	1586	1586	0
186	20240711	162900	59199706	1586	1586	1586	1586	0
187	20240711	162800	59199706	1586	1586	1586	1586	0
188	20240711	162700	59199706	1586	1586	1586	1586	0
189	20240711	162600	59199706	1586	1586	1586	1586	0
190	20240711	162500	59199706	1586	1586	1586	1586	0
191	20240711	162400	59199706	1586	1586	1586	1586	0
192	20240711	162300	59199706	1586	1586	1586	1586	0
193	20240711	162200	59199706	1586	1586	1586	1586	0
194	20240711	162100	59199706	1586	1586	1586	1586	0
195	20240711	162000	59199706	1586	1586	1586	1586	0
196	20240711	161900	59199706	1586	1586	1586	1586	0
197	20240711	161800	59199706	1586	1586	1586	1586	0
198	20240711	161700	59199706	1586	1586	1586	1586	0
199	20240711	161600	59199706	1586	1586	1586	1586	0
200	20240711	161500	59199706	1586	1586	1586	1586	0
201	20240711	161400	59199706	1586	1586	1586	1586	0
202	20240711	161300	59199706	1586	1586	1586	1586	0
203	20240711	161200	59199706	1586	1586	1586	1586	0
204	20240711	161100	59199706	1586	1586	1586	1586	0
205	20240711	161000	59199706	1586	1586	1586	1586	0
206	20240711	160900	59199706	1586	1586	1586	1586	0
207	20240711	160800	59199706	1586	1586	1586	1586	0
208	20240711	160700	59199706	1586	1586	1586	1586	0
209	20240711	160600	59199706	1586	1586	1586	1586	0
210	20240711	160500	59199706	1586	1586	1586	1586	0
211	20240711	160400	59199706	1586	1586	1586	1586	0
212	20240711	160300	59199706	1586	1586	1586	1586	5634
213	20240711	160200	59199706	1586	1586	1586	1586	0
214	20240711	160100	59199706	1586	1586	1586	1586	0
215	20240711	160000	59199706	1586	1586	1586	1586	0
216	20240711	155900	59199706	1586	1586	1586	1586	0
217	20240711	155800	59199706	1586	1586	1586	1586	0
218	20240711	155700	59199706	1586	1586	1586	1586	0
219	20240711	155600	59199706	1586	1586	1586	1586	0
220	20240711	155500	59199706	1586	1586	1586	1586	0
221	20240711	155400	59199706	1586	1586	1586	1586	0
222	20240711	155300	59199706	1586	1586	1586	1586	0
223	20240711	155200	59199706	1586	1586	1586	1586	0
224	20240711	155100	59199706	1586	1586	1586	1586	0
225	20240711	155000	59199706	1586	1586	1586	1586	0
226	20240711	154900	59199706	1586	1586	1586	1586	0
227	20240711	154800	59199706	1586	1586	1586	1586	0
228	20240711	154700	59199706	1586	1586	1586	1586	0
229	20240711	154600	59199706	1586	1586	1586	1586	0
230	20240711	154500	59199706	1586	1586	1586	1586	0
231	20240711	154400	59199706	1586	1586	1586	1586	0
232	20240711	154300	59199706	1586	1586	1586	1586	0
233	20240711	154200	59199706	1586	1586	1586	1586	0
234	20240711	154100	59199706	1586	1586	1586	1586	0
235	20240711	154000	59199706	1586	1586	1586	1586	0
236	20240711	153900	59199706	1586	1586	1586	1586	0
237	20240711	153800	59199706	1586	1586	1586	1586	0
238	20240711	153700	59199706	1586	1586	1586	1586	0
239	20240711	153600	59199706	1586	1586	1586	1586	0
240	20240711	153500	59199706	1586	1586	1586	1586	0
241	20240711	153400	59199706	1586	1586	1586	1586	0
242	20240711	153300	59199706	1586	1586	1586	1586	5634
243	20240711	153200	59199706	1586	1586	1586	1586	0
244	20240711	153100	59199706	1586	1586	1586	1586	0
245	20240711	153000	59199706	1586	1586	1586	1586	5634
246	20240711	152900	50264182	1599	1599	1599	1599	0
247	20240711	152800	50264182	1599	1599	1599	1599	0
248	20240711	152700	50264182	1599	1599	1599	1599	0
249	20240711	152600	50264182	1599	1599	1599	1599	0
250	20240711	152500	50264182	1599	1599	1599	1599	0
251	20240711	152400	50264182	1599	1599	1599	1599	0
252	20240711	152300	50264182	1599	1599	1599	1599	0
253	20240711	152200	50264182	1599	1599	1599	1599	0
254	20240711	152100	50264182	1599	1599	1599	1599	0
255	20240711	152000	50264182	1599	1599	1599	1599	0
256	20240711	151900	50264182	1599	1599	1599	1599	0
257	20240711	151800	50264182	1599	1599	1599	1599	0
258	20240711	151700	50264182	1599	1599	1599	1599	0
259	20240711	151600	50264182	1599	1599	1599	1597	144
260	20240711	151500	50034210	1598	1598	1598	1598	14
261	20240711	151400	50011838	1599	1599	1599	1599	0
262	20240711	151300	50011838	1599	1599	1599	1599	111
263	20240711	151200	49834349	1599	1599	1599	1599	0
264	20240711	151100	49834349	1599	1599	1599	1599	0
265	20240711	151000	49834349	1599	1599	1599	1599	0
266	20240711	150900	49834349	1599	1599	1599	1599	0
267	20240711	150800	49834349	1599	1599	1599	1599	0
268	20240711	150700	49834349	1599	1599	1599	1599	0
269	20240711	150600	49834349	1599	1599	1599	1599	0
270	20240711	150500	49834349	1599	1599	1599	1599	0
271	20240711	150400	49834349	1599	1599	1599	1599	0
272	20240711	150300	49834349	1599	1599	1599	1599	0
273	20240711	150200	49834349	1599	1599	1599	1599	0
274	20240711	150100	49834349	1599	1599	1599	1599	0
275	20240711	150000	49834349	1599	1599	1599	1599	0
276	20240711	145900	49834349	1599	1599	1599	1599	0
277	20240711	145800	49834349	1599	1599	1599	1599	0
278	20240711	145700	49834349	1599	1599	1599	1599	2
279	20240711	145600	49831151	1597	1597	1597	1597	0
280	20240711	145500	49831151	1597	1597	1597	1597	1
281	20240711	145400	49829554	1598	1598	1598	1598	5
282	20240711	145300	49821564	1600	1600	1600	1600	0
283	20240711	145200	49821564	1600	1600	1600	1600	0
284	20240711	145100	49821564	1600	1600	1600	1600	50
285	20240711	145000	49741564	1593	1593	1593	1593	0
286	20240711	144900	49741564	1593	1593	1593	1593	0
287	20240711	144800	49741564	1593	1593	1593	1593	0
288	20240711	144700	49741564	1593	1593	1593	1593	0
289	20240711	144600	49741564	1593	1593	1593	1593	0
290	20240711	144500	49741564	1593	1593	1593	1593	0
291	20240711	144400	49741564	1593	1593	1593	1593	0
292	20240711	144300	49741564	1593	1593	1593	1593	0
293	20240711	144200	49741564	1593	1593	1593	1593	0
294	20240711	144100	49741564	1593	1593	1593	1593	0
295	20240711	144000	49741564	1593	1593	1593	1593	0
296	20240711	143900	49741564	1593	1593	1593	1593	0
297	20240711	143800	49741564	1593	1593	1593	1593	0
298	20240711	143700	49741564	1593	1593	1593	1593	0
299	20240711	143600	49741564	1593	1593	1593	1593	0
300	20240711	143500	49741564	1593	1593	1593	1593	0
301	20240711	143400	49741564	1593	1593	1593	1593	0
302	20240711	143300	49741564	1593	1594	1594	1593	100
303	20240711	143200	49582257	1594	1597	1597	1594	701
304	20240711	143100	48464857	1598	1599	1599	1598	96
305	20240711	143000	48311448	1600	1600	1600	1600	0
306	20240711	142900	48311448	1600	1600	1600	1600	0
307	20240711	142800	48311448	1600	1600	1600	1600	0
308	20240711	142700	48311448	1600	1600	1600	1600	0
309	20240711	142600	48311448	1600	1600	1600	1600	0
310	20240711	142500	48311448	1600	1600	1600	1600	0
311	20240711	142400	48311448	1600	1601	1601	1600	3
312	20240711	142300	48306646	1601	1601	1601	1601	1
313	20240711	142200	48305045	1598	1597	1598	1597	220
314	20240711	142100	47953486	1598	1598	1598	1598	0
315	20240711	142000	47953486	1598	1598	1598	1598	1
316	20240711	141900	47951888	1594	1594	1594	1594	0
317	20240711	141800	47951888	1594	1594	1594	1594	0
318	20240711	141700	47951888	1594	1594	1594	1594	0
319	20240711	141600	47951888	1594	1594	1594	1594	0
320	20240711	141500	47951888	1594	1594	1594	1594	329
321	20240711	141400	47427462	1594	1594	1594	1594	0
322	20240711	141300	47427462	1594	1594	1594	1594	0
323	20240711	141200	47427462	1594	1594	1594	1594	0
324	20240711	141100	47427462	1594	1594	1594	1594	31
325	20240711	141000	47378048	1594	1594	1594	1594	1
326	20240711	140900	47376454	1594	1594	1594	1594	0
327	20240711	140800	47376454	1594	1594	1594	1594	0
328	20240711	140700	47376454	1594	1594	1594	1594	1
329	20240711	140600	47374860	1593	1593	1593	1593	0
330	20240711	140500	47374860	1593	1593	1593	1593	0
331	20240711	140400	47374860	1593	1593	1593	1593	0
332	20240711	140300	47374860	1593	1593	1593	1593	0
333	20240711	140200	47374860	1593	1593	1593	1593	0
334	20240711	140100	47374860	1593	1593	1593	1593	0
335	20240711	140000	47374860	1593	1593	1593	1593	0
336	20240711	135900	47374860	1593	1593	1593	1593	0
337	20240711	135800	47374860	1593	1593	1593	1593	0
338	20240711	135700	47374860	1593	1593	1593	1593	0
339	20240711	135600	47374860	1593	1593	1593	1593	0
340	20240711	135500	47374860	1593	1593	1593	1593	0
341	20240711	135400	47374860	1593	1593	1593	1593	0
342	20240711	135300	47374860	1593	1593	1593	1593	0
343	20240711	135200	47374860	1593	1593	1593	1593	0
344	20240711	135100	47374860	1593	1593	1593	1593	0
345	20240711	135000	47374860	1593	1593	1593	1593	0
346	20240711	134900	47374860	1593	1593	1593	1593	1
347	20240711	134800	47373267	1592	1592	1592	1592	0
348	20240711	134700	47373267	1592	1592	1592	1592	0
349	20240711	134600	47373267	1592	1592	1592	1592	0
350	20240711	134500	47373267	1592	1592	1592	1592	0
351	20240711	134400	47373267	1592	1592	1592	1592	0
352	20240711	134300	47373267	1592	1592	1592	1592	0
353	20240711	134200	47373267	1592	1592	1592	1592	2000
354	20240711	134100	44189267	1594	1594	1594	1594	0
355	20240711	134000	44189267	1594	1594	1594	1594	100
356	20240711	133900	44029867	1595	1595	1595	1595	0
357	20240711	133800	44029867	1595	1595	1595	1595	0
358	20240711	133700	44029867	1595	1595	1595	1595	0
359	20240711	133600	44029867	1595	1595	1595	1595	0
360	20240711	133500	44029867	1595	1595	1595	1595	0
361	20240711	133400	44029867	1595	1595	1595	1595	0
362	20240711	133300	44029867	1595	1595	1595	1595	10
363	20240711	133200	44013917	1598	1598	1598	1598	0
364	20240711	133100	44013917	1598	1598	1598	1598	0
365	20240711	133000	44013917	1598	1598	1598	1598	0
366	20240711	132900	44013917	1598	1598	1598	1598	275
367	20240711	132800	43574467	1598	1598	1598	1598	0
368	20240711	132700	43574467	1598	1598	1598	1598	100
369	20240711	132600	43414667	1598	1598	1598	1598	0
370	20240711	132500	43414667	1598	1598	1598	1598	0
371	20240711	132400	43414667	1598	1598	1598	1598	0
372	20240711	132300	43414667	1598	1598	1598	1598	10
373	20240711	132200	43398687	1598	1597	1598	1597	344
374	20240711	132100	42848990	1598	1598	1598	1598	0
375	20240711	132000	42848990	1598	1598	1598	1598	0
376	20240711	131900	42848990	1598	1598	1598	1598	0
377	20240711	131800	42848990	1598	1598	1598	1598	0
378	20240711	131700	42848990	1598	1598	1598	1598	0
379	20240711	131600	42848990	1598	1598	1598	1598	0
380	20240711	131500	42848990	1598	1598	1598	1598	0
381	20240711	131400	42848990	1598	1598	1598	1598	0
382	20240711	131300	42848990	1598	1598	1598	1598	0
383	20240711	131200	42848990	1598	1598	1598	1598	0
384	20240711	131100	42848990	1598	1598	1598	1598	0
385	20240711	131000	42848990	1598	1598	1598	1598	0
386	20240711	130900	42848990	1598	1598	1598	1598	0
387	20240711	130800	42848990	1598	1598	1598	1598	0
388	20240711	130700	42848990	1598	1598	1598	1598	10
389	20240711	130600	42833010	1598	1598	1598	1598	0
390	20240711	130500	42833010	1598	1598	1598	1598	20
391	20240711	130400	42801050	1588	1588	1588	1588	0
392	20240711	130300	42801050	1588	1588	1588	1588	500
393	20240711	130200	42007050	1588	1596	1596	1588	1500
394	20240711	130100	39619694	1597	1597	1597	1597	0
395	20240711	130000	39619694	1597	1599	1599	1597	20
396	20240711	125900	39587730	1600	1600	1600	1600	105
397	20240711	125800	39419730	1600	1601	1601	1600	566
398	20240711	125700	38514065	1604	1604	1604	1604	51
399	20240711	125600	38432261	1604	1604	1604	1604	0
400	20240711	125500	38432261	1604	1604	1604	1604	0
401	20240711	125400	38432261	1604	1604	1604	1604	0
402	20240711	125300	38432261	1604	1604	1604	1604	0
403	20240711	125200	38432261	1604	1604	1604	1604	0
404	20240711	125100	38432261	1604	1604	1604	1604	0
405	20240711	125000	38432261	1604	1604	1604	1604	0
406	20240711	124900	38432261	1604	1604	1604	1604	0
407	20240711	124800	38432261	1604	1604	1604	1604	0
408	20240711	124700	38432261	1604	1604	1604	1604	0
409	20240711	124600	38432261	1604	1604	1604	1604	0
410	20240711	124500	38432261	1604	1604	1604	1604	0
411	20240711	124400	38432261	1604	1604	1604	1604	0
412	20240711	124300	38432261	1604	1604	1604	1604	5
413	20240711	124200	38424241	1604	1604	1604	1604	14
414	20240711	124100	38401785	1604	1604	1604	1604	0
415	20240711	124000	38401785	1604	1604	1604	1604	300
416	20240711	123900	37920585	1604	1604	1604	1604	1
417	20240711	123800	37918981	1596	1596	1596	1596	0
418	20240711	123700	37918981	1596	1596	1596	1596	0
419	20240711	123600	37918981	1596	1596	1596	1596	0
420	20240711	123500	37918981	1596	1596	1596	1596	0
421	20240711	123400	37918981	1596	1596	1596	1596	0
422	20240711	123300	37918981	1596	1596	1596	1596	0
423	20240711	123200	37918981	1596	1596	1596	1596	0
424	20240711	123100	37918981	1596	1596	1596	1596	0
425	20240711	123000	37918981	1596	1596	1596	1596	0
426	20240711	122900	37918981	1596	1596	1596	1596	0
427	20240711	122800	37918981	1596	1596	1596	1596	0
428	20240711	122700	37918981	1596	1596	1596	1596	0
429	20240711	122600	37918981	1596	1596	1596	1596	0
430	20240711	122500	37918981	1596	1596	1596	1596	0
431	20240711	122400	37918981	1596	1596	1596	1596	0
432	20240711	122300	37918981	1596	1596	1596	1596	0
433	20240711	122200	37918981	1596	1596	1596	1596	0
434	20240711	122100	37918981	1596	1596	1596	1596	0
435	20240711	122000	37918981	1596	1596	1596	1596	0
436	20240711	121900	37918981	1596	1596	1596	1596	0
437	20240711	121800	37918981	1596	1596	1596	1596	0
438	20240711	121700	37918981	1596	1596	1596	1596	0
439	20240711	121600	37918981	1596	1596	1596	1596	0
440	20240711	121500	37918981	1596	1598	1598	1596	3
441	20240711	121400	37914190	1592	1592	1592	1592	0
442	20240711	121300	37914190	1592	1603	1603	1592	1515
443	20240711	121200	35497298	1603	1603	1603	1603	0
444	20240711	121100	35497298	1603	1603	1603	1603	0
445	20240711	121000	35497298	1603	1603	1603	1603	0
446	20240711	120900	35497298	1603	1603	1603	1603	0
447	20240711	120800	35497298	1603	1603	1603	1603	1
448	20240711	120700	35495695	1604	1604	1604	1604	5
449	20240711	120600	35487675	1604	1604	1604	1604	0
450	20240711	120500	35487675	1604	1604	1604	1604	0
451	20240711	120400	35487675	1604	1604	1604	1604	3
452	20240711	120300	35482863	1604	1604	1604	1604	0
453	20240711	120200	35482863	1604	1604	1604	1604	0
454	20240711	120100	35482863	1604	1604	1604	1604	0
455	20240711	120000	35482863	1604	1604	1604	1604	13
456	20240711	115900	35462011	1597	1597	1597	1597	0
457	20240711	115800	35462011	1597	1597	1597	1597	0
458	20240711	115700	35462011	1597	1597	1597	1597	0
459	20240711	115600	35462011	1597	1597	1597	1597	0
460	20240711	115500	35462011	1597	1598	1598	1597	7
461	20240711	115400	35450827	1597	1597	1597	1597	0
462	20240711	115300	35450827	1597	1597	1597	1597	0
463	20240711	115200	35450827	1597	1597	1597	1597	0
464	20240711	115100	35450827	1597	1602	1602	1597	1418
465	20240711	115000	33183095	1603	1603	1603	1603	19
466	20240711	114900	33152638	1603	1603	1603	1603	1
467	20240711	114800	33151035	1603	1603	1603	1603	1
468	20240711	114700	33149432	1603	1603	1603	1603	0
469	20240711	114600	33149432	1603	1603	1603	1603	0
470	20240711	114500	33149432	1603	1603	1603	1603	0
471	20240711	114400	33149432	1603	1603	1603	1603	0
472	20240711	114300	33149432	1603	1603	1603	1603	0
473	20240711	114200	33149432	1603	1602	1603	1601	193
474	20240711	114100	32840132	1603	1603	1603	1603	1
475	20240711	114000	32838529	1601	1601	1601	1601	0
476	20240711	113900	32838529	1601	1601	1601	1601	0
477	20240711	113800	32838529	1601	1601	1601	1601	200
478	20240711	113700	32518329	1601	1601	1601	1601	0
479	20240711	113600	32518329	1601	1602	1602	1601	265
480	20240711	113500	32094043	1603	1603	1603	1603	0
481	20240711	113400	32094043	1603	1603	1603	1603	40
482	20240711	113300	32029923	1603	1603	1603	1603	0
483	20240711	113200	32029923	1603	1603	1603	1603	0
484	20240711	113100	32029923	1603	1603	1603	1603	0
485	20240711	113000	32029923	1603	1603	1603	1603	0
486	20240711	112900	32029923	1603	1603	1603	1603	0
487	20240711	112800	32029923	1603	1603	1603	1603	0
488	20240711	112700	32029923	1603	1603	1603	1603	1
489	20240711	112600	32028320	1604	1604	1604	1604	1
490	20240711	112500	32026716	1600	1600	1600	1600	0
491	20240711	112400	32026716	1600	1600	1600	1600	0
492	20240711	112300	32026716	1600	1600	1600	1600	0
493	20240711	112200	32026716	1600	1600	1600	1600	0
494	20240711	112100	32026716	1600	1601	1601	1600	211
495	20240711	112000	31689110	1601	1603	1603	1601	120
496	20240711	111900	31496978	1601	1601	1601	1601	0
497	20240711	111800	31496978	1601	1601	1601	1601	0
498	20240711	111700	31496978	1601	1601	1601	1601	0
499	20240711	111600	31496978	1601	1604	1604	1601	1133
500	20240711	111500	29682885	1605	1606	1606	1605	37
501	20240711	111400	29623481	1607	1607	1607	1607	0
502	20240711	111300	29623481	1607	1607	1607	1607	0
503	20240711	111200	29623481	1607	1607	1607	1607	0
504	20240711	111100	29623481	1607	1607	1607	1607	6
505	20240711	111000	29613839	1605	1605	1605	1605	0
506	20240711	110900	29613839	1605	1605	1605	1605	0
507	20240711	110800	29613839	1605	1605	1605	1605	0
508	20240711	110700	29613839	1605	1605	1605	1605	0
509	20240711	110600	29613839	1605	1605	1605	1605	0
510	20240711	110500	29613839	1605	1605	1605	1605	0
511	20240711	110400	29613839	1605	1605	1605	1605	0
512	20240711	110300	29613839	1605	1605	1605	1605	0
513	20240711	110200	29613839	1605	1605	1605	1605	0
514	20240711	110100	29613839	1605	1605	1605	1605	0
515	20240711	110000	29613839	1605	1605	1605	1605	0
516	20240711	105900	29613839	1605	1605	1605	1605	130
517	20240711	105800	29405189	1605	1605	1605	1605	0
518	20240711	105700	29405189	1605	1605	1605	1605	0
519	20240711	105600	29405189	1605	1605	1605	1605	1
520	20240711	105500	29403584	1605	1605	1605	1605	0
521	20240711	105400	29403584	1605	1605	1605	1605	869
522	20240711	105300	28008839	1605	1605	1605	1605	1300
523	20240711	105200	25922339	1605	1600	1605	1600	250
524	20240711	105100	25521839	1600	1600	1600	1600	1
525	20240711	105000	25520239	1601	1601	1601	1601	948
526	20240711	104900	24002491	1601	1601	1601	1601	444
527	20240711	104800	23291647	1601	1601	1601	1601	0
528	20240711	104700	23291647	1601	1601	1601	1601	0
529	20240711	104600	23291647	1601	1601	1601	1601	30
530	20240711	104500	23243617	1601	1601	1601	1601	164
531	20240711	104400	22981053	1601	1601	1601	1601	0
532	20240711	104300	22981053	1601	1604	1604	1601	1205
533	20240711	104200	21051687	1604	1604	1604	1604	0
534	20240711	104100	21051687	1604	1604	1604	1604	5
535	20240711	104000	21043667	1604	1604	1604	1604	0
536	20240711	103900	21043667	1604	1604	1604	1604	0
537	20240711	103800	21043667	1604	1604	1604	1604	7
538	20240711	103700	21032439	1605	1605	1605	1605	0
539	20240711	103600	21032439	1605	1605	1605	1605	0
540	20240711	103500	21032439	1605	1605	1605	1605	0
541	20240711	103400	21032439	1605	1605	1605	1605	0
542	20240711	103300	21032439	1605	1605	1605	1605	0
543	20240711	103200	21032439	1605	1605	1605	1605	0
544	20240711	103100	21032439	1605	1605	1605	1605	0
545	20240711	103000	21032439	1605	1605	1605	1605	0
546	20240711	102900	21032439	1605	1605	1605	1605	0
547	20240711	102800	21032439	1605	1605	1605	1605	15
548	20240711	102700	21008364	1605	1605	1605	1605	0
549	20240711	102600	21008364	1605	1605	1605	1605	0
550	20240711	102500	21008364	1605	1605	1605	1605	1
551	20240711	102400	21006759	1605	1605	1605	1605	2
552	20240711	102300	21003549	1603	1603	1603	1603	0
553	20240711	102200	21003549	1603	1603	1603	1603	0
554	20240711	102100	21003549	1603	1603	1603	1603	2
555	20240711	102000	21000343	1603	1603	1603	1603	0
556	20240711	101900	21000343	1603	1603	1603	1603	2
557	20240711	101800	20997137	1603	1603	1603	1603	0
558	20240711	101700	20997137	1603	1603	1603	1603	0
559	20240711	101600	20997137	1603	1603	1603	1603	10
560	20240711	101500	20981107	1604	1604	1604	1604	0
561	20240711	101400	20981107	1604	1604	1604	1604	0
562	20240711	101300	20981107	1604	1604	1604	1604	2001
563	20240711	101200	17771503	1605	1605	1605	1605	0
564	20240711	101100	17771503	1605	1605	1605	1605	0
565	20240711	101000	17771503	1605	1605	1605	1605	0
566	20240711	100900	17771503	1605	1605	1605	1605	0
567	20240711	100800	17771503	1605	1605	1605	1605	0
568	20240711	100700	17771503	1605	1605	1605	1605	1
569	20240711	100600	17769898	1605	1605	1605	1605	0
570	20240711	100500	17769898	1605	1605	1605	1605	0
571	20240711	100400	17769898	1605	1605	1605	1605	17
572	20240711	100300	17742613	1605	1605	1605	1605	70
573	20240711	100200	17630263	1605	1605	1605	1605	2
574	20240711	100100	17627053	1605	1606	1606	1605	7
575	20240711	100000	17615817	1607	1607	1607	1607	6
576	20240711	095900	17606175	1607	1607	1607	1607	0
577	20240711	095800	17606175	1607	1607	1607	1607	3
578	20240711	095700	17601354	1607	1607	1607	1607	10
579	20240711	095600	17585284	1607	1607	1607	1607	1
580	20240711	095500	17583677	1607	1607	1607	1607	23
581	20240711	095400	17546716	1599	1599	1599	1599	0
582	20240711	095300	17546716	1599	1599	1599	1599	0
583	20240711	095200	17546716	1599	1599	1599	1599	0
584	20240711	095100	17546716	1599	1603	1603	1599	1434
585	20240711	095000	15253216	1603	1606	1606	1603	112
586	20240711	094900	15073674	1604	1606	1606	1604	33
587	20240711	094800	15020726	1607	1607	1607	1607	19
588	20240711	094700	14990193	1608	1608	1608	1608	0
589	20240711	094600	14990193	1608	1608	1608	1608	50
590	20240711	094500	14909793	1607	1607	1607	1607	12
591	20240711	094400	14890509	1608	1608	1608	1608	19
592	20240711	094300	14859957	1608	1608	1608	1608	45
593	20240711	094200	14787597	1608	1608	1608	1608	623
594	20240711	094100	13785813	1608	1608	1608	1608	3
595	20240711	094000	13780989	1607	1606	1607	1606	54
596	20240711	093900	13694261	1604	1604	1604	1604	0
597	20240711	093800	13694261	1604	1604	1604	1604	0
598	20240711	093700	13694261	1604	1606	1606	1604	3
599	20240711	093600	13689446	1607	1607	1607	1607	1
600	20240711	093500	13687839	1604	1605	1605	1604	7
601	20240711	093400	13676610	1605	1606	1606	1605	12
602	20240711	093300	13657343	1607	1607	1607	1607	6
603	20240711	093200	13647701	1608	1608	1608	1608	0
604	20240711	093100	13647701	1608	1608	1608	1608	0
605	20240711	093000	13647701	1608	1608	1608	1608	20
606	20240711	092900	13615541	1608	1608	1608	1608	89
607	20240711	092800	13472429	1608	1608	1608	1608	0
608	20240711	092700	13472429	1608	1608	1608	1608	480
609	20240711	092600	12700589	1608	1607	1608	1607	407
610	20240711	092500	12046135	1609	1608	1609	1607	33
611	20240711	092400	11993068	1609	1610	1610	1609	240
612	20240711	092300	11606669	1610	1609	1610	1608	104
613	20240711	092200	11439235	1610	1605	1610	1605	1464
614	20240711	092100	9085040	1604	1603	1605	1603	3
615	20240711	092000	9080228	1600	1605	1605	1600	6
616	20240711	091900	9070623	1605	1605	1605	1605	1
617	20240711	091800	9069018	1605	1605	1605	1605	0
618	20240711	091700	9069018	1605	1602	1605	1602	500
619	20240711	091600	8267735	1602	1600	1602	1600	1199
620	20240711	091500	6349143	1600	1600	1600	1600	0
621	20240711	091400	6349143	1600	1598	1600	1598	1541
622	20240711	091300	3883831	1598	1598	1598	1598	108
623	20240711	091200	3711247	1595	1595	1595	1595	0
624	20240711	091100	3711247	1595	1595	1595	1595	1
625	20240711	091000	3709652	1595	1596	1596	1595	62
626	20240711	090900	3610760	1598	1598	1598	1598	8
627	20240711	090800	3597976	1598	1598	1598	1598	12
628	20240711	090700	3578800	1598	1598	1598	1598	0
629	20240711	090600	3578800	1598	1598	1598	1598	0
630	20240711	090500	3578800	1598	1598	1598	1598	0
631	20240711	090400	3578800	1598	1598	1598	1598	0
632	20240711	090300	3578800	1598	1598	1598	1598	10
633	20240711	090200	3562820	1598	1598	1598	1598	0
634	20240711	090100	3562820	1598	1600	1600	1598	1796
635	20240711	090000	692800	1600	1600	1600	1600	433