KissMeData/011330/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	185800	117388517	1670	1670	1670	1670	2580
3	20240710	185700	117388517	1670	1670	1670	1670	0
4	20240710	185600	117388517	1670	1670	1670	1670	0
5	20240710	185500	117388517	1670	1670	1670	1670	0
6	20240710	185400	117388517	1670	1670	1670	1670	0
7	20240710	185300	117388517	1670	1670	1670	1670	0
8	20240710	185200	117388517	1670	1670	1670	1670	0
9	20240710	185100	117388517	1670	1670	1670	1670	0
10	20240710	185000	117388517	1670	1670	1670	1670	0
11	20240710	184900	117388517	1670	1670	1670	1670	0
12	20240710	184800	117388517	1670	1670	1670	1670	0
13	20240710	184700	117388517	1670	1670	1670	1670	0
14	20240710	184600	117388517	1670	1670	1670	1670	0
15	20240710	184500	117388517	1670	1670	1670	1670	0
16	20240710	184400	117388517	1670	1670	1670	1670	0
17	20240710	184300	117388517	1670	1670	1670	1670	0
18	20240710	184200	117388517	1670	1670	1670	1670	0
19	20240710	184100	117388517	1670	1670	1670	1670	0
20	20240710	184000	117388517	1670	1670	1670	1670	0
21	20240710	183900	117388517	1670	1670	1670	1670	0
22	20240710	183800	117388517	1670	1670	1670	1670	0
23	20240710	183700	117388517	1670	1670	1670	1670	0
24	20240710	183600	117388517	1670	1670	1670	1670	0
25	20240710	183500	117388517	1670	1670	1670	1670	0
26	20240710	183400	117388517	1670	1670	1670	1670	0
27	20240710	183300	117388517	1670	1670	1670	1670	0
28	20240710	183200	117388517	1670	1670	1670	1670	0
29	20240710	183100	117388517	1670	1670	1670	1670	0
30	20240710	183000	117388517	1670	1670	1670	1670	0
31	20240710	182900	117388517	1670	1670	1670	1670	0
32	20240710	182800	117388517	1670	1670	1670	1670	2580
33	20240710	182700	117388517	1670	1670	1670	1670	0
34	20240710	182600	117388517	1670	1670	1670	1670	0
35	20240710	182500	117388517	1670	1670	1670	1670	0
36	20240710	182400	117388517	1670	1670	1670	1670	0
37	20240710	182300	117388517	1670	1670	1670	1670	0
38	20240710	182200	117388517	1670	1670	1670	1670	0
39	20240710	182100	117388517	1670	1670	1670	1670	0
40	20240710	182000	117388517	1670	1670	1670	1670	0
41	20240710	181900	117388517	1670	1670	1670	1670	0
42	20240710	181800	117388517	1670	1670	1670	1670	0
43	20240710	181700	117388517	1670	1670	1670	1670	0
44	20240710	181600	117388517	1670	1670	1670	1670	0
45	20240710	181500	117388517	1670	1670	1670	1670	0
46	20240710	181400	117388517	1670	1670	1670	1670	0
47	20240710	181300	117388517	1670	1670	1670	1670	0
48	20240710	181200	117388517	1670	1670	1670	1670	0
49	20240710	181100	117388517	1670	1670	1670	1670	0
50	20240710	181000	117388517	1670	1670	1670	1670	0
51	20240710	180900	117388517	1670	1670	1670	1670	0
52	20240710	180800	117388517	1670	1670	1670	1670	0
53	20240710	180700	117388517	1670	1670	1670	1670	0
54	20240710	180600	117388517	1670	1670	1670	1670	0
55	20240710	180500	117388517	1670	1670	1670	1670	0
56	20240710	180400	117388517	1670	1670	1670	1670	0
57	20240710	180300	117388517	1670	1670	1670	1670	0
58	20240710	180200	117388517	1670	1670	1670	1670	0
59	20240710	180100	117388517	1670	1670	1670	1670	0
60	20240710	180000	117388517	1670	1670	1670	1670	0
61	20240710	175900	117388517	1670	1670	1670	1670	0
62	20240710	175800	117388517	1670	1670	1670	1670	2580
63	20240710	175700	117388517	1670	1670	1670	1670	0
64	20240710	175600	117388517	1670	1670	1670	1670	0
65	20240710	175500	117388517	1670	1670	1670	1670	0
66	20240710	175400	117388517	1670	1670	1670	1670	0
67	20240710	175300	117388517	1670	1670	1670	1670	0
68	20240710	175200	117388517	1670	1670	1670	1670	0
69	20240710	175100	117388517	1670	1670	1670	1670	0
70	20240710	175000	117388517	1670	1670	1670	1670	0
71	20240710	174900	117388517	1670	1670	1670	1670	0
72	20240710	174800	117388517	1670	1670	1670	1670	0
73	20240710	174700	117388517	1670	1670	1670	1670	0
74	20240710	174600	117388517	1670	1670	1670	1670	0
75	20240710	174500	117388517	1670	1670	1670	1670	0
76	20240710	174400	117388517	1670	1670	1670	1670	0
77	20240710	174300	117388517	1670	1670	1670	1670	0
78	20240710	174200	117388517	1670	1670	1670	1670	0
79	20240710	174100	117388517	1670	1670	1670	1670	0
80	20240710	174000	117388517	1670	1670	1670	1670	0
81	20240710	173900	117388517	1670	1670	1670	1670	0
82	20240710	173800	117388517	1670	1670	1670	1670	0
83	20240710	173700	117388517	1670	1670	1670	1670	0
84	20240710	173600	117388517	1670	1670	1670	1670	0
85	20240710	173500	117388517	1670	1670	1670	1670	0
86	20240710	173400	117388517	1670	1670	1670	1670	0
87	20240710	173300	117388517	1670	1670	1670	1670	0
88	20240710	173200	117388517	1670	1670	1670	1670	0
89	20240710	173100	117388517	1670	1670	1670	1670	0
90	20240710	173000	117388517	1670	1670	1670	1670	0
91	20240710	172900	117388517	1670	1670	1670	1670	0
92	20240710	172800	117388517	1670	1670	1670	1670	2580
93	20240710	172700	117388517	1670	1670	1670	1670	0
94	20240710	172600	117388517	1670	1670	1670	1670	0
95	20240710	172500	117388517	1670	1670	1670	1670	0
96	20240710	172400	117388517	1670	1670	1670	1670	0
97	20240710	172300	117388517	1670	1670	1670	1670	0
98	20240710	172200	117388517	1670	1670	1670	1670	0
99	20240710	172100	117388517	1670	1670	1670	1670	0
100	20240710	172000	117388517	1670	1670	1670	1670	0
101	20240710	171900	117388517	1670	1670	1670	1670	0
102	20240710	171800	117388517	1670	1670	1670	1670	0
103	20240710	171700	117388517	1670	1670	1670	1670	0
104	20240710	171600	117388517	1670	1670	1670	1670	0
105	20240710	171500	117388517	1670	1670	1670	1670	0
106	20240710	171400	117388517	1670	1670	1670	1670	0
107	20240710	171300	117388517	1670	1670	1670	1670	0
108	20240710	171200	117388517	1670	1670	1670	1670	0
109	20240710	171100	117388517	1670	1670	1670	1670	0
110	20240710	171000	117388517	1670	1670	1670	1670	0
111	20240710	170900	117388517	1670	1670	1670	1670	0
112	20240710	170800	117388517	1670	1670	1670	1670	0
113	20240710	170700	117388517	1670	1670	1670	1670	0
114	20240710	170600	117388517	1670	1670	1670	1670	0
115	20240710	170500	117388517	1670	1670	1670	1670	0
116	20240710	170400	117388517	1670	1670	1670	1670	0
117	20240710	170300	117388517	1670	1670	1670	1670	0
118	20240710	170200	117388517	1670	1670	1670	1670	0
119	20240710	170100	117388517	1670	1670	1670	1670	0
120	20240710	170000	117388517	1670	1670	1670	1670	0
121	20240710	165900	117388517	1670	1670	1670	1670	0
122	20240710	165800	117388517	1670	1670	1670	1670	2580
123	20240710	165700	117388517	1670	1670	1670	1670	0
124	20240710	165600	117388517	1670	1670	1670	1670	0
125	20240710	165500	117388517	1670	1670	1670	1670	0
126	20240710	165400	117388517	1670	1670	1670	1670	0
127	20240710	165300	117388517	1670	1670	1670	1670	0
128	20240710	165200	117388517	1670	1670	1670	1670	0
129	20240710	165100	117388517	1670	1670	1670	1670	0
130	20240710	165000	117388517	1670	1670	1670	1670	0
131	20240710	164900	117388517	1670	1670	1670	1670	0
132	20240710	164800	117388517	1670	1670	1670	1670	0
133	20240710	164700	117388517	1670	1670	1670	1670	0
134	20240710	164600	117388517	1670	1670	1670	1670	0
135	20240710	164500	117388517	1670	1670	1670	1670	0
136	20240710	164400	117388517	1670	1670	1670	1670	0
137	20240710	164300	117388517	1670	1670	1670	1670	0
138	20240710	164200	117388517	1670	1670	1670	1670	0
139	20240710	164100	117388517	1670	1670	1670	1670	0
140	20240710	164000	117388517	1670	1670	1670	1670	0
141	20240710	163900	117388517	1670	1670	1670	1670	0
142	20240710	163800	117388517	1670	1670	1670	1670	0
143	20240710	163700	117388517	1670	1670	1670	1670	0
144	20240710	163600	117388517	1670	1670	1670	1670	0
145	20240710	163500	117388517	1670	1670	1670	1670	0
146	20240710	163400	117388517	1670	1670	1670	1670	0
147	20240710	163300	117388517	1670	1670	1670	1670	0
148	20240710	163200	117388517	1670	1670	1670	1670	0
149	20240710	163100	117388517	1670	1670	1670	1670	0
150	20240710	163000	117388517	1670	1670	1670	1670	0
151	20240710	162900	117388517	1670	1670	1670	1670	0
152	20240710	162800	117388517	1670	1670	1670	1670	2580
153	20240710	162700	117388517	1670	1670	1670	1670	0
154	20240710	162600	117388517	1670	1670	1670	1670	0
155	20240710	162500	117388517	1670	1670	1670	1670	0
156	20240710	162400	117388517	1670	1670	1670	1670	0
157	20240710	162300	117388517	1670	1670	1670	1670	0
158	20240710	162200	117388517	1670	1670	1670	1670	0
159	20240710	162100	117388517	1670	1670	1670	1670	0
160	20240710	162000	117388517	1670	1670	1670	1670	0
161	20240710	161900	117388517	1670	1670	1670	1670	0
162	20240710	161800	117388517	1670	1670	1670	1670	0
163	20240710	161700	117388517	1670	1670	1670	1670	0
164	20240710	161600	117388517	1670	1670	1670	1670	0
165	20240710	161500	117388517	1670	1670	1670	1670	0
166	20240710	161400	117388517	1670	1670	1670	1670	0
167	20240710	161300	117388517	1670	1670	1670	1670	0
168	20240710	161200	117388517	1670	1670	1670	1670	0
169	20240710	161100	117388517	1670	1670	1670	1670	0
170	20240710	161000	117388517	1670	1670	1670	1670	0
171	20240710	160900	117388517	1670	1670	1670	1670	0
172	20240710	160800	117388517	1670	1670	1670	1670	0
173	20240710	160700	117388517	1670	1670	1670	1670	0
174	20240710	160600	117388517	1670	1670	1670	1670	0
175	20240710	160500	117388517	1670	1670	1670	1670	0
176	20240710	160400	117388517	1670	1670	1670	1670	0
177	20240710	160300	117388517	1670	1670	1670	1670	0
178	20240710	160200	117388517	1670	1670	1670	1670	0
179	20240710	160100	117388517	1670	1670	1670	1670	0
180	20240710	160000	117388517	1670	1670	1670	1670	0
181	20240710	155900	117388517	1670	1670	1670	1670	0
182	20240710	155800	117388517	1670	1670	1670	1670	2580
183	20240710	155700	117388517	1670	1670	1670	1670	0
184	20240710	155600	117388517	1670	1670	1670	1670	0
185	20240710	155500	117388517	1670	1670	1670	1670	0
186	20240710	155400	117388517	1670	1670	1670	1670	0
187	20240710	155300	117388517	1670	1670	1670	1670	0
188	20240710	155200	117388517	1670	1670	1670	1670	0
189	20240710	155100	117388517	1670	1670	1670	1670	0
190	20240710	155000	117388517	1670	1670	1670	1670	0
191	20240710	154900	117388517	1670	1670	1670	1670	0
192	20240710	154800	117388517	1670	1670	1670	1670	0
193	20240710	154700	117388517	1670	1670	1670	1670	0
194	20240710	154600	117388517	1670	1670	1670	1670	0
195	20240710	154500	117388517	1670	1670	1670	1670	0
196	20240710	154400	117388517	1670	1670	1670	1670	0
197	20240710	154300	117388517	1670	1670	1670	1670	0
198	20240710	154200	117388517	1670	1670	1670	1670	0
199	20240710	154100	117388517	1670	1670	1670	1670	0
200	20240710	154000	117388517	1670	1670	1670	1670	0
201	20240710	153900	117388517	1670	1670	1670	1670	0
202	20240710	153800	117388517	1670	1670	1670	1670	0
203	20240710	153700	117388517	1670	1670	1670	1670	0
204	20240710	153600	117388517	1670	1670	1670	1670	0
205	20240710	153500	117388517	1670	1670	1670	1670	0
206	20240710	153400	117388517	1670	1670	1670	1670	0
207	20240710	153300	117388517	1670	1670	1670	1670	0
208	20240710	153200	117388517	1670	1670	1670	1670	0
209	20240710	153100	117388517	1670	1670	1670	1670	0
210	20240710	153000	117388517	1670	1670	1670	1670	2580
211	20240710	152900	113079917	1664	1664	1664	1664	0
212	20240710	152800	113079917	1664	1664	1664	1664	0
213	20240710	152700	113079917	1664	1664	1664	1664	0
214	20240710	152600	113079917	1664	1664	1664	1664	0
215	20240710	152500	113079917	1664	1664	1664	1664	0
216	20240710	152400	113079917	1664	1664	1664	1664	0
217	20240710	152300	113079917	1664	1664	1664	1664	0
218	20240710	152200	113079917	1664	1664	1664	1664	0
219	20240710	152100	113079917	1664	1664	1664	1664	0
220	20240710	152000	113079917	1664	1664	1664	1664	0
221	20240710	151900	113079917	1664	1664	1664	1664	25
222	20240710	151800	113038317	1664	1664	1664	1664	180
223	20240710	151700	112738797	1664	1664	1664	1664	0
224	20240710	151600	112738797	1664	1664	1664	1664	0
225	20240710	151500	112738797	1664	1664	1664	1664	306
226	20240710	151400	112229613	1664	1664	1664	1664	0
227	20240710	151300	112229613	1664	1664	1664	1664	0
228	20240710	151200	112229613	1664	1664	1664	1664	0
229	20240710	151100	112229613	1664	1664	1664	1664	0
230	20240710	151000	112229613	1664	1664	1664	1664	0
231	20240710	150900	112229613	1664	1664	1664	1664	0
232	20240710	150800	112229613	1664	1664	1664	1664	0
233	20240710	150700	112229613	1664	1664	1664	1664	0
234	20240710	150600	112229613	1664	1664	1664	1664	0
235	20240710	150500	112229613	1664	1664	1664	1664	0
236	20240710	150400	112229613	1664	1664	1664	1664	0
237	20240710	150300	112229613	1664	1664	1664	1664	54
238	20240710	150200	112139757	1663	1663	1663	1663	0
239	20240710	150100	112139757	1663	1663	1663	1663	0
240	20240710	150000	112139757	1663	1663	1663	1663	0
241	20240710	145900	112139757	1663	1663	1663	1663	0
242	20240710	145800	112139757	1663	1664	1664	1663	2209
243	20240710	145700	108464890	1664	1664	1664	1664	0
244	20240710	145600	108464890	1664	1664	1664	1664	0
245	20240710	145500	108464890	1664	1664	1664	1664	100
246	20240710	145400	108298490	1663	1663	1663	1663	0
247	20240710	145300	108298490	1663	1663	1663	1663	0
248	20240710	145200	108298490	1663	1663	1663	1663	0
249	20240710	145100	108298490	1663	1663	1663	1663	0
250	20240710	145000	108298490	1663	1664	1664	1663	3389
251	20240710	144900	102662218	1664	1664	1664	1664	0
252	20240710	144800	102662218	1664	1664	1664	1664	0
253	20240710	144700	102662218	1664	1664	1664	1664	0
254	20240710	144600	102662218	1664	1664	1664	1664	0
255	20240710	144500	102662218	1664	1664	1664	1664	0
256	20240710	144400	102662218	1664	1664	1664	1664	0
257	20240710	144300	102662218	1664	1664	1664	1664	0
258	20240710	144200	102662218	1664	1664	1664	1664	0
259	20240710	144100	102662218	1664	1664	1664	1664	0
260	20240710	144000	102662218	1664	1664	1664	1664	0
261	20240710	143900	102662218	1664	1664	1664	1664	0
262	20240710	143800	102662218	1664	1664	1664	1664	0
263	20240710	143700	102662218	1664	1664	1664	1664	0
264	20240710	143600	102662218	1664	1664	1664	1664	0
265	20240710	143500	102662218	1664	1664	1664	1664	0
266	20240710	143400	102662218	1664	1664	1664	1664	560
267	20240710	143300	101730378	1664	1664	1664	1664	0
268	20240710	143200	101730378	1664	1664	1664	1664	0
269	20240710	143100	101730378	1664	1664	1664	1664	0
270	20240710	143000	101730378	1664	1664	1664	1664	0
271	20240710	142900	101730378	1664	1664	1664	1664	0
272	20240710	142800	101730378	1664	1664	1664	1664	0
273	20240710	142700	101730378	1664	1664	1664	1664	0
274	20240710	142600	101730378	1664	1664	1664	1664	0
275	20240710	142500	101730378	1664	1664	1664	1664	0
276	20240710	142400	101730378	1664	1664	1664	1664	233
277	20240710	142300	101342666	1664	1664	1664	1664	1400
278	20240710	142200	99013066	1666	1666	1666	1666	0
279	20240710	142100	99013066	1666	1666	1666	1666	1
280	20240710	142000	99011400	1664	1673	1673	1664	2020
281	20240710	141900	95648139	1673	1673	1673	1673	0
282	20240710	141800	95648139	1673	1673	1673	1673	0
283	20240710	141700	95648139	1673	1673	1673	1673	18
284	20240710	141600	95618025	1674	1674	1674	1674	0
285	20240710	141500	95618025	1674	1674	1674	1674	0
286	20240710	141400	95618025	1674	1674	1674	1674	0
287	20240710	141300	95618025	1674	1674	1674	1674	0
288	20240710	141200	95618025	1674	1674	1674	1674	1
289	20240710	141100	95616351	1664	1664	1664	1664	0
290	20240710	141000	95616351	1664	1666	1666	1664	1201
291	20240710	140900	93617867	1665	1665	1665	1665	0
292	20240710	140800	93617867	1665	1665	1665	1665	0
293	20240710	140700	93617867	1665	1665	1665	1665	0
294	20240710	140600	93617867	1665	1666	1666	1665	3000
295	20240710	140500	88622864	1666	1668	1668	1666	2788
296	20240710	140400	83976898	1668	1668	1668	1668	0
297	20240710	140300	83976898	1668	1668	1668	1668	0
298	20240710	140200	83976898	1668	1668	1668	1668	0
299	20240710	140100	83976898	1668	1668	1668	1668	0
300	20240710	140000	83976898	1668	1670	1670	1668	2351
301	20240710	135900	80055048	1680	1680	1680	1680	0
302	20240710	135800	80055048	1680	1680	1680	1680	0
303	20240710	135700	80055048	1680	1680	1680	1680	0
304	20240710	135600	80055048	1680	1680	1680	1680	0
305	20240710	135500	80055048	1680	1680	1680	1680	0
306	20240710	135400	80055048	1680	1680	1680	1680	0
307	20240710	135300	80055048	1680	1680	1680	1680	0
308	20240710	135200	80055048	1680	1680	1680	1680	0
309	20240710	135100	80055048	1680	1680	1680	1680	0
310	20240710	135000	80055048	1680	1680	1680	1680	1
311	20240710	134900	80053368	1669	1669	1669	1669	0
312	20240710	134800	80053368	1669	1669	1669	1669	0
313	20240710	134700	80053368	1669	1669	1669	1669	0
314	20240710	134600	80053368	1669	1669	1669	1669	0
315	20240710	134500	80053368	1669	1669	1669	1669	0
316	20240710	134400	80053368	1669	1669	1669	1669	0
317	20240710	134300	80053368	1669	1669	1669	1669	0
318	20240710	134200	80053368	1669	1669	1669	1669	0
319	20240710	134100	80053368	1669	1669	1669	1669	0
320	20240710	134000	80053368	1669	1669	1669	1669	0
321	20240710	133900	80053368	1669	1669	1669	1669	0
322	20240710	133800	80053368	1669	1669	1669	1669	0
323	20240710	133700	80053368	1669	1669	1669	1669	0
324	20240710	133600	80053368	1669	1669	1669	1669	3000
325	20240710	133500	75046368	1669	1669	1669	1669	0
326	20240710	133400	75046368	1669	1669	1669	1669	0
327	20240710	133300	75046368	1669	1674	1674	1669	1000
328	20240710	133200	73376866	1679	1679	1679	1679	0
329	20240710	133100	73376866	1679	1679	1679	1679	0
330	20240710	133000	73376866	1679	1679	1679	1679	2000
331	20240710	132900	70018866	1679	1679	1679	1679	0
332	20240710	132800	70018866	1679	1679	1679	1679	0
333	20240710	132700	70018866	1679	1679	1679	1679	0
334	20240710	132600	70018866	1679	1677	1679	1677	2600
335	20240710	132500	65653630	1680	1680	1680	1680	0
336	20240710	132400	65653630	1680	1680	1680	1680	0
337	20240710	132300	65653630	1680	1680	1680	1680	0
338	20240710	132200	65653630	1680	1680	1680	1680	0
339	20240710	132100	65653630	1680	1680	1680	1680	0
340	20240710	132000	65653630	1680	1680	1680	1680	0
341	20240710	131900	65653630	1680	1680	1680	1680	0
342	20240710	131800	65653630	1680	1680	1680	1680	0
343	20240710	131700	65653630	1680	1680	1680	1680	0
344	20240710	131600	65653630	1680	1680	1680	1680	0
345	20240710	131500	65653630	1680	1680	1680	1680	0
346	20240710	131400	65653630	1680	1680	1680	1680	0
347	20240710	131300	65653630	1680	1680	1680	1680	0
348	20240710	131200	65653630	1680	1680	1680	1680	1
349	20240710	131100	65651950	1670	1670	1670	1670	0
350	20240710	131000	65651950	1670	1670	1670	1670	0
351	20240710	130900	65651950	1670	1670	1670	1670	0
352	20240710	130800	65651950	1670	1670	1670	1670	0
353	20240710	130700	65651950	1670	1670	1670	1670	0
354	20240710	130600	65651950	1670	1670	1670	1670	0
355	20240710	130500	65651950	1670	1670	1670	1670	0
356	20240710	130400	65651950	1670	1670	1670	1670	0
357	20240710	130300	65651950	1670	1670	1670	1670	0
358	20240710	130200	65651950	1670	1670	1670	1670	0
359	20240710	130100	65651950	1670	1673	1673	1670	5000
360	20240710	130000	57299896	1682	1682	1682	1682	0
361	20240710	125900	57299896	1682	1682	1682	1682	0
362	20240710	125800	57299896	1682	1682	1682	1682	0
363	20240710	125700	57299896	1682	1682	1682	1682	0
364	20240710	125600	57299896	1682	1682	1682	1682	0
365	20240710	125500	57299896	1682	1682	1682	1682	0
366	20240710	125400	57299896	1682	1682	1682	1682	0
367	20240710	125300	57299896	1682	1682	1682	1682	0
368	20240710	125200	57299896	1682	1682	1682	1682	0
369	20240710	125100	57299896	1682	1682	1682	1682	0
370	20240710	125000	57299896	1682	1682	1682	1682	0
371	20240710	124900	57299896	1682	1682	1682	1682	0
372	20240710	124800	57299896	1682	1682	1682	1682	0
373	20240710	124700	57299896	1682	1682	1682	1682	0
374	20240710	124600	57299896	1682	1682	1682	1682	0
375	20240710	124500	57299896	1682	1682	1682	1682	0
376	20240710	124400	57299896	1682	1682	1682	1682	0
377	20240710	124300	57299896	1682	1682	1682	1682	0
378	20240710	124200	57299896	1682	1682	1682	1682	0
379	20240710	124100	57299896	1682	1682	1682	1682	0
380	20240710	124000	57299896	1682	1682	1682	1682	0
381	20240710	123900	57299896	1682	1682	1682	1682	0
382	20240710	123800	57299896	1682	1682	1682	1682	1
383	20240710	123700	57298214	1669	1669	1669	1669	0
384	20240710	123600	57298214	1669	1669	1669	1669	0
385	20240710	123500	57298214	1669	1669	1669	1669	0
386	20240710	123400	57298214	1669	1669	1669	1669	0
387	20240710	123300	57298214	1669	1669	1669	1669	0
388	20240710	123200	57298214	1669	1669	1669	1669	0
389	20240710	123100	57298214	1669	1669	1669	1669	0
390	20240710	123000	57298214	1669	1669	1669	1669	0
391	20240710	122900	57298214	1669	1669	1669	1669	0
392	20240710	122800	57298214	1669	1669	1669	1669	0
393	20240710	122700	57298214	1669	1669	1669	1669	0
394	20240710	122600	57298214	1669	1669	1669	1669	0
395	20240710	122500	57298214	1669	1669	1669	1669	0
396	20240710	122400	57298214	1669	1669	1669	1669	0
397	20240710	122300	57298214	1669	1669	1669	1669	1
398	20240710	122200	57296545	1685	1685	1685	1685	0
399	20240710	122100	57296545	1685	1685	1685	1685	0
400	20240710	122000	57296545	1685	1685	1685	1685	0
401	20240710	121900	57296545	1685	1685	1685	1685	0
402	20240710	121800	57296545	1685	1685	1685	1685	0
403	20240710	121700	57296545	1685	1685	1685	1685	0
404	20240710	121600	57296545	1685	1685	1685	1685	0
405	20240710	121500	57296545	1685	1685	1685	1685	0
406	20240710	121400	57296545	1685	1685	1685	1685	0
407	20240710	121300	57296545	1685	1685	1685	1685	0
408	20240710	121200	57296545	1685	1685	1685	1685	0
409	20240710	121100	57296545	1685	1685	1685	1685	0
410	20240710	121000	57296545	1685	1685	1685	1685	0
411	20240710	120900	57296545	1685	1685	1685	1685	0
412	20240710	120800	57296545	1685	1685	1685	1685	0
413	20240710	120700	57296545	1685	1673	1685	1673	985
414	20240710	120600	55639010	1668	1668	1668	1668	1000
415	20240710	120500	53971010	1673	1673	1673	1673	0
416	20240710	120400	53971010	1673	1673	1673	1673	0
417	20240710	120300	53971010	1673	1673	1673	1673	0
418	20240710	120200	53971010	1673	1673	1673	1673	0
419	20240710	120100	53971010	1673	1673	1673	1673	0
420	20240710	120000	53971010	1673	1672	1673	1672	300
421	20240710	115900	53469111	1673	1673	1673	1673	0
422	20240710	115800	53469111	1673	1673	1673	1673	0
423	20240710	115700	53469111	1673	1673	1673	1673	0
424	20240710	115600	53469111	1673	1673	1673	1673	0
425	20240710	115500	53469111	1673	1673	1673	1673	0
426	20240710	115400	53469111	1673	1673	1673	1673	0
427	20240710	115300	53469111	1673	1673	1673	1673	0
428	20240710	115200	53469111	1673	1673	1673	1673	0
429	20240710	115100	53469111	1673	1673	1673	1673	0
430	20240710	115000	53469111	1673	1673	1673	1673	0
431	20240710	114900	53469111	1673	1673	1673	1673	0
432	20240710	114800	53469111	1673	1673	1673	1673	0
433	20240710	114700	53469111	1673	1673	1673	1673	0
434	20240710	114600	53469111	1673	1673	1673	1673	0
435	20240710	114500	53469111	1673	1673	1673	1673	0
436	20240710	114400	53469111	1673	1673	1673	1673	0
437	20240710	114300	53469111	1673	1673	1673	1673	0
438	20240710	114200	53469111	1673	1673	1673	1673	0
439	20240710	114100	53469111	1673	1673	1673	1673	0
440	20240710	114000	53469111	1673	1673	1673	1673	0
441	20240710	113900	53469111	1673	1673	1673	1673	0
442	20240710	113800	53469111	1673	1673	1673	1673	0
443	20240710	113700	53469111	1673	1673	1673	1673	0
444	20240710	113600	53469111	1673	1673	1673	1673	0
445	20240710	113500	53469111	1673	1673	1673	1673	1
446	20240710	113400	53467438	1673	1671	1673	1671	2756
447	20240710	113300	48859673	1671	1671	1671	1671	0
448	20240710	113200	48859673	1671	1671	1671	1671	0
449	20240710	113100	48859673	1671	1671	1671	1671	0
450	20240710	113000	48859673	1671	1671	1671	1671	0
451	20240710	112900	48859673	1671	1671	1671	1671	0
452	20240710	112800	48859673	1671	1671	1671	1671	0
453	20240710	112700	48859673	1671	1671	1671	1671	0
454	20240710	112600	48859673	1671	1671	1671	1671	0
455	20240710	112500	48859673	1671	1671	1671	1671	0
456	20240710	112400	48859673	1671	1671	1671	1671	0
457	20240710	112300	48859673	1671	1671	1671	1671	0
458	20240710	112200	48859673	1671	1671	1671	1671	0
459	20240710	112100	48859673	1671	1671	1671	1671	0
460	20240710	112000	48859673	1671	1671	1671	1671	0
461	20240710	111900	48859673	1671	1671	1671	1671	0
462	20240710	111800	48859673	1671	1671	1671	1671	0
463	20240710	111700	48859673	1671	1671	1671	1671	0
464	20240710	111600	48859673	1671	1671	1671	1671	50
465	20240710	111500	48776123	1668	1668	1668	1668	1114
466	20240710	111400	46917971	1663	1663	1663	1663	0
467	20240710	111300	46917971	1663	1663	1663	1663	5
468	20240710	111200	46909656	1668	1668	1668	1668	390
469	20240710	111100	46259136	1668	1668	1668	1668	3
470	20240710	111000	46254132	1668	1668	1668	1668	0
471	20240710	110900	46254132	1668	1668	1668	1668	0
472	20240710	110800	46254132	1668	1668	1668	1668	0
473	20240710	110700	46254132	1668	1668	1668	1668	0
474	20240710	110600	46254132	1668	1668	1668	1668	0
475	20240710	110500	46254132	1668	1668	1668	1668	0
476	20240710	110400	46254132	1668	1668	1668	1668	0
477	20240710	110300	46254132	1668	1668	1668	1668	0
478	20240710	110200	46254132	1668	1668	1668	1668	0
479	20240710	110100	46254132	1668	1668	1668	1668	0
480	20240710	110000	46254132	1668	1668	1668	1668	0
481	20240710	105900	46254132	1668	1668	1668	1668	0
482	20240710	105800	46254132	1668	1668	1668	1668	0
483	20240710	105700	46254132	1668	1668	1668	1668	0
484	20240710	105600	46254132	1668	1668	1668	1668	0
485	20240710	105500	46254132	1668	1668	1668	1668	0
486	20240710	105400	46254132	1668	1668	1668	1668	0
487	20240710	105300	46254132	1668	1668	1668	1668	0
488	20240710	105200	46254132	1668	1668	1668	1668	0
489	20240710	105100	46254132	1668	1668	1668	1668	0
490	20240710	105000	46254132	1668	1668	1668	1668	0
491	20240710	104900	46254132	1668	1668	1668	1668	0
492	20240710	104800	46254132	1668	1668	1668	1668	0
493	20240710	104700	46254132	1668	1668	1668	1668	0
494	20240710	104600	46254132	1668	1668	1668	1668	0
495	20240710	104500	46254132	1668	1668	1668	1668	0
496	20240710	104400	46254132	1668	1668	1668	1668	0
497	20240710	104300	46254132	1668	1668	1668	1668	0
498	20240710	104200	46254132	1668	1668	1668	1668	0
499	20240710	104100	46254132	1668	1668	1668	1668	0
500	20240710	104000	46254132	1668	1668	1668	1668	0
501	20240710	103900	46254132	1668	1668	1668	1668	0
502	20240710	103800	46254132	1668	1668	1668	1668	0
503	20240710	103700	46254132	1668	1668	1668	1668	0
504	20240710	103600	46254132	1668	1668	1668	1668	500
505	20240710	103500	45420132	1663	1663	1663	1663	0
506	20240710	103400	45420132	1663	1663	1663	1663	0
507	20240710	103300	45420132	1663	1663	1663	1663	0
508	20240710	103200	45420132	1663	1663	1663	1663	0
509	20240710	103100	45420132	1663	1663	1663	1663	0
510	20240710	103000	45420132	1663	1663	1663	1663	0
511	20240710	102900	45420132	1663	1663	1663	1663	53
512	20240710	102800	45331993	1668	1668	1668	1668	0
513	20240710	102700	45331993	1668	1668	1668	1668	1000
514	20240710	102600	43663993	1668	1668	1668	1668	0
515	20240710	102500	43663993	1668	1668	1668	1668	0
516	20240710	102400	43663993	1668	1668	1668	1668	0
517	20240710	102300	43663993	1668	1668	1668	1668	0
518	20240710	102200	43663993	1668	1668	1668	1668	0
519	20240710	102100	43663993	1668	1668	1668	1668	0
520	20240710	102000	43663993	1668	1668	1668	1668	0
521	20240710	101900	43663993	1668	1668	1668	1668	0
522	20240710	101800	43663993	1668	1668	1668	1668	0
523	20240710	101700	43663993	1668	1668	1668	1668	75
524	20240710	101600	43538893	1668	1668	1668	1668	2390
525	20240710	101500	39552373	1661	1661	1661	1661	0
526	20240710	101400	39552373	1661	1661	1661	1661	3000
527	20240710	101300	34569373	1661	1661	1661	1661	0
528	20240710	101200	34569373	1661	1661	1661	1661	0
529	20240710	101100	34569373	1661	1661	1661	1661	0
530	20240710	101000	34569373	1661	1667	1667	1661	1930
531	20240710	100900	31362803	1667	1668	1668	1667	1106
532	20240710	100800	29518557	1668	1668	1668	1668	380
533	20240710	100700	28884717	1668	1668	1668	1668	0
534	20240710	100600	28884717	1668	1668	1668	1668	0
535	20240710	100500	28884717	1668	1668	1668	1668	5
536	20240710	100400	28876377	1668	1668	1668	1668	1
537	20240710	100300	28874709	1667	1667	1667	1667	0
538	20240710	100200	28874709	1667	1667	1667	1667	0
539	20240710	100100	28874709	1667	1667	1667	1667	192
540	20240710	100000	28554645	1666	1666	1666	1666	100
541	20240710	095900	28388045	1666	1666	1666	1666	0
542	20240710	095800	28388045	1666	1666	1666	1666	0
543	20240710	095700	28388045	1666	1666	1666	1666	0
544	20240710	095600	28388045	1666	1666	1666	1666	0
545	20240710	095500	28388045	1666	1666	1666	1666	1600
546	20240710	095400	25722445	1666	1666	1666	1666	0
547	20240710	095300	25722445	1666	1666	1666	1666	100
548	20240710	095200	25555845	1666	1666	1666	1666	0
549	20240710	095100	25555845	1666	1666	1666	1666	0
550	20240710	095000	25555845	1666	1666	1666	1666	33
551	20240710	094900	25500867	1666	1666	1666	1666	1
552	20240710	094800	25499201	1666	1666	1666	1666	0
553	20240710	094700	25499201	1666	1666	1666	1666	0
554	20240710	094600	25499201	1666	1666	1666	1666	0
555	20240710	094500	25499201	1666	1666	1666	1666	0
556	20240710	094400	25499201	1666	1666	1666	1666	600
557	20240710	094300	24499601	1666	1666	1666	1666	2
558	20240710	094200	24496269	1665	1665	1665	1665	0
559	20240710	094100	24496269	1665	1665	1665	1665	0
560	20240710	094000	24496269	1665	1665	1665	1665	0
561	20240710	093900	24496269	1665	1665	1665	1665	0
562	20240710	093800	24496269	1665	1665	1665	1665	0
563	20240710	093700	24496269	1665	1665	1665	1665	0
564	20240710	093600	24496269	1665	1665	1665	1665	0
565	20240710	093500	24496269	1665	1666	1666	1665	2004
566	20240710	093400	21157620	1667	1667	1667	1667	0
567	20240710	093300	21157620	1667	1667	1667	1667	1
568	20240710	093200	21155953	1667	1667	1667	1666	219
569	20240710	093100	20790980	1667	1667	1667	1667	0
570	20240710	093000	20790980	1667	1667	1668	1666	375
571	20240710	092900	20166117	1667	1668	1668	1667	200
572	20240710	092800	19832617	1668	1668	1668	1668	0
573	20240710	092700	19832617	1668	1668	1668	1668	0
574	20240710	092600	19832617	1668	1668	1668	1668	0
575	20240710	092500	19832617	1668	1668	1668	1668	0
576	20240710	092400	19832617	1668	1668	1668	1668	0
577	20240710	092300	19832617	1668	1668	1668	1668	0
578	20240710	092200	19832617	1668	1668	1668	1668	200
579	20240710	092100	19499017	1671	1671	1671	1671	0
580	20240710	092000	19499017	1671	1671	1671	1671	0
581	20240710	091900	19499017	1671	1671	1671	1671	91
582	20240710	091800	19346956	1671	1671	1671	1671	400
583	20240710	091700	18678556	1671	1671	1671	1671	10
584	20240710	091600	18661846	1673	1676	1676	1673	6310
585	20240710	091500	8102171	1686	1686	1686	1686	0
586	20240710	091400	8102171	1686	1686	1686	1686	1
587	20240710	091300	8100485	1686	1686	1686	1686	0
588	20240710	091200	8100485	1686	1686	1686	1686	0
589	20240710	091100	8100485	1686	1686	1686	1686	0
590	20240710	091000	8100485	1686	1686	1686	1686	0
591	20240710	090900	8100485	1686	1686	1686	1686	0
592	20240710	090800	8100485	1686	1686	1686	1686	2
593	20240710	090700	8097113	1687	1687	1687	1687	1
594	20240710	090600	8095426	1685	1685	1686	1685	3869
595	20240710	090500	1574195	1686	1686	1686	1686	0
596	20240710	090400	1574195	1686	1686	1686	1686	0
597	20240710	090300	1574195	1686	1686	1686	1686	1
598	20240710	090200	1572509	1670	1671	1671	1660	921
599	20240710	090100	38718	1698	1698	1698	1698	10
600	20240710	090000	21738	1698	1670	1698	1670	13