KissMeData/050760/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	193600	23398673	1586	1586	1586	1586	105
3	20240705	193500	23398673	1586	1586	1586	1586	0
4	20240705	193400	23398673	1586	1586	1586	1586	0
5	20240705	193300	23398673	1586	1586	1586	1586	0
6	20240705	193200	23398673	1586	1586	1586	1586	0
7	20240705	193100	23398673	1586	1586	1586	1586	0
8	20240705	193000	23398673	1586	1586	1586	1586	0
9	20240705	192900	23398673	1586	1586	1586	1586	0
10	20240705	192800	23398673	1586	1586	1586	1586	0
11	20240705	192700	23398673	1586	1586	1586	1586	0
12	20240705	192600	23398673	1586	1586	1586	1586	0
13	20240705	192500	23398673	1586	1586	1586	1586	0
14	20240705	192400	23398673	1586	1586	1586	1586	0
15	20240705	192300	23398673	1586	1586	1586	1586	0
16	20240705	192200	23398673	1586	1586	1586	1586	0
17	20240705	192100	23398673	1586	1586	1586	1586	0
18	20240705	192000	23398673	1586	1586	1586	1586	0
19	20240705	191900	23398673	1586	1586	1586	1586	0
20	20240705	191800	23398673	1586	1586	1586	1586	0
21	20240705	191700	23398673	1586	1586	1586	1586	0
22	20240705	191600	23398673	1586	1586	1586	1586	0
23	20240705	191500	23398673	1586	1586	1586	1586	0
24	20240705	191400	23398673	1586	1586	1586	1586	0
25	20240705	191300	23398673	1586	1586	1586	1586	0
26	20240705	191200	23398673	1586	1586	1586	1586	0
27	20240705	191100	23398673	1586	1586	1586	1586	0
28	20240705	191000	23398673	1586	1586	1586	1586	0
29	20240705	190900	23398673	1586	1586	1586	1586	0
30	20240705	190800	23398673	1586	1586	1586	1586	0
31	20240705	190700	23398673	1586	1586	1586	1586	0
32	20240705	190600	23398673	1586	1586	1586	1586	105
33	20240705	190500	23398673	1586	1586	1586	1586	0
34	20240705	190400	23398673	1586	1586	1586	1586	0
35	20240705	190300	23398673	1586	1586	1586	1586	0
36	20240705	190200	23398673	1586	1586	1586	1586	0
37	20240705	190100	23398673	1586	1586	1586	1586	0
38	20240705	190000	23398673	1586	1586	1586	1586	0
39	20240705	185900	23398673	1586	1586	1586	1586	0
40	20240705	185800	23398673	1586	1586	1586	1586	0
41	20240705	185700	23398673	1586	1586	1586	1586	0
42	20240705	185600	23398673	1586	1586	1586	1586	0
43	20240705	185500	23398673	1586	1586	1586	1586	0
44	20240705	185400	23398673	1586	1586	1586	1586	0
45	20240705	185300	23398673	1586	1586	1586	1586	0
46	20240705	185200	23398673	1586	1586	1586	1586	0
47	20240705	185100	23398673	1586	1586	1586	1586	0
48	20240705	185000	23398673	1586	1586	1586	1586	0
49	20240705	184900	23398673	1586	1586	1586	1586	0
50	20240705	184800	23398673	1586	1586	1586	1586	0
51	20240705	184700	23398673	1586	1586	1586	1586	0
52	20240705	184600	23398673	1586	1586	1586	1586	0
53	20240705	184500	23398673	1586	1586	1586	1586	0
54	20240705	184400	23398673	1586	1586	1586	1586	0
55	20240705	184300	23398673	1586	1586	1586	1586	0
56	20240705	184200	23398673	1586	1586	1586	1586	0
57	20240705	184100	23398673	1586	1586	1586	1586	0
58	20240705	184000	23398673	1586	1586	1586	1586	0
59	20240705	183900	23398673	1586	1586	1586	1586	0
60	20240705	183800	23398673	1586	1586	1586	1586	0
61	20240705	183700	23398673	1586	1586	1586	1586	0
62	20240705	183600	23398673	1586	1586	1586	1586	105
63	20240705	183500	23398673	1586	1586	1586	1586	0
64	20240705	183400	23398673	1586	1586	1586	1586	0
65	20240705	183300	23398673	1586	1586	1586	1586	0
66	20240705	183200	23398673	1586	1586	1586	1586	0
67	20240705	183100	23398673	1586	1586	1586	1586	0
68	20240705	183000	23398673	1586	1586	1586	1586	0
69	20240705	182900	23398673	1586	1586	1586	1586	0
70	20240705	182800	23398673	1586	1586	1586	1586	0
71	20240705	182700	23398673	1586	1586	1586	1586	0
72	20240705	182600	23398673	1586	1586	1586	1586	0
73	20240705	182500	23398673	1586	1586	1586	1586	0
74	20240705	182400	23398673	1586	1586	1586	1586	0
75	20240705	182300	23398673	1586	1586	1586	1586	0
76	20240705	182200	23398673	1586	1586	1586	1586	0
77	20240705	182100	23398673	1586	1586	1586	1586	0
78	20240705	182000	23398673	1586	1586	1586	1586	0
79	20240705	181900	23398673	1586	1586	1586	1586	0
80	20240705	181800	23398673	1586	1586	1586	1586	0
81	20240705	181700	23398673	1586	1586	1586	1586	0
82	20240705	181600	23398673	1586	1586	1586	1586	0
83	20240705	181500	23398673	1586	1586	1586	1586	0
84	20240705	181400	23398673	1586	1586	1586	1586	0
85	20240705	181300	23398673	1586	1586	1586	1586	0
86	20240705	181200	23398673	1586	1586	1586	1586	0
87	20240705	181100	23398673	1586	1586	1586	1586	0
88	20240705	181000	23398673	1586	1586	1586	1586	0
89	20240705	180900	23398673	1586	1586	1586	1586	0
90	20240705	180800	23398673	1586	1586	1586	1586	0
91	20240705	180700	23398673	1586	1586	1586	1586	0
92	20240705	180600	23398673	1586	1586	1586	1586	105
93	20240705	180500	23398673	1586	1586	1586	1586	0
94	20240705	180400	23398673	1586	1586	1586	1586	0
95	20240705	180300	23398673	1586	1586	1586	1586	0
96	20240705	180200	23398673	1586	1586	1586	1586	0
97	20240705	180100	23398673	1586	1586	1586	1586	0
98	20240705	180000	23398673	1586	1586	1586	1586	0
99	20240705	175900	23398673	1586	1586	1586	1586	0
100	20240705	175800	23398673	1586	1586	1586	1586	0
101	20240705	175700	23398673	1586	1586	1586	1586	0
102	20240705	175600	23398673	1586	1586	1586	1586	0
103	20240705	175500	23398673	1586	1586	1586	1586	0
104	20240705	175400	23398673	1586	1586	1586	1586	0
105	20240705	175300	23398673	1586	1586	1586	1586	0
106	20240705	175200	23398673	1586	1586	1586	1586	0
107	20240705	175100	23398673	1586	1586	1586	1586	0
108	20240705	175000	23398673	1586	1586	1586	1586	0
109	20240705	174900	23398673	1586	1586	1586	1586	0
110	20240705	174800	23398673	1586	1586	1586	1586	0
111	20240705	174700	23398673	1586	1586	1586	1586	0
112	20240705	174600	23398673	1586	1586	1586	1586	0
113	20240705	174500	23398673	1586	1586	1586	1586	0
114	20240705	174400	23398673	1586	1586	1586	1586	0
115	20240705	174300	23398673	1586	1586	1586	1586	0
116	20240705	174200	23398673	1586	1586	1586	1586	0
117	20240705	174100	23398673	1586	1586	1586	1586	0
118	20240705	174000	23398673	1586	1586	1586	1586	0
119	20240705	173900	23398673	1586	1586	1586	1586	0
120	20240705	173800	23398673	1586	1586	1586	1586	0
121	20240705	173700	23398673	1586	1586	1586	1586	0
122	20240705	173600	23398673	1586	1586	1586	1586	105
123	20240705	173500	23398673	1586	1586	1586	1586	0
124	20240705	173400	23398673	1586	1586	1586	1586	0
125	20240705	173300	23398673	1586	1586	1586	1586	0
126	20240705	173200	23398673	1586	1586	1586	1586	0
127	20240705	173100	23398673	1586	1586	1586	1586	0
128	20240705	173000	23398673	1586	1586	1586	1586	0
129	20240705	172900	23398673	1586	1586	1586	1586	0
130	20240705	172800	23398673	1586	1586	1586	1586	0
131	20240705	172700	23398673	1586	1586	1586	1586	0
132	20240705	172600	23398673	1586	1586	1586	1586	0
133	20240705	172500	23398673	1586	1586	1586	1586	0
134	20240705	172400	23398673	1586	1586	1586	1586	0
135	20240705	172300	23398673	1586	1586	1586	1586	0
136	20240705	172200	23398673	1586	1586	1586	1586	0
137	20240705	172100	23398673	1586	1586	1586	1586	0
138	20240705	172000	23398673	1586	1586	1586	1586	0
139	20240705	171900	23398673	1586	1586	1586	1586	0
140	20240705	171800	23398673	1586	1586	1586	1586	0
141	20240705	171700	23398673	1586	1586	1586	1586	0
142	20240705	171600	23398673	1586	1586	1586	1586	0
143	20240705	171500	23398673	1586	1586	1586	1586	0
144	20240705	171400	23398673	1586	1586	1586	1586	0
145	20240705	171300	23398673	1586	1586	1586	1586	0
146	20240705	171200	23398673	1586	1586	1586	1586	0
147	20240705	171100	23398673	1586	1586	1586	1586	0
148	20240705	171000	23398673	1586	1586	1586	1586	0
149	20240705	170900	23398673	1586	1586	1586	1586	0
150	20240705	170800	23398673	1586	1586	1586	1586	0
151	20240705	170700	23398673	1586	1586	1586	1586	0
152	20240705	170600	23398673	1586	1586	1586	1586	105
153	20240705	170500	23398673	1586	1586	1586	1586	0
154	20240705	170400	23398673	1586	1586	1586	1586	0
155	20240705	170300	23398673	1586	1586	1586	1586	0
156	20240705	170200	23398673	1586	1586	1586	1586	0
157	20240705	170100	23398673	1586	1586	1586	1586	0
158	20240705	170000	23398673	1586	1586	1586	1586	0
159	20240705	165900	23398673	1586	1586	1586	1586	0
160	20240705	165800	23398673	1586	1586	1586	1586	0
161	20240705	165700	23398673	1586	1586	1586	1586	0
162	20240705	165600	23398673	1586	1586	1586	1586	0
163	20240705	165500	23398673	1586	1586	1586	1586	0
164	20240705	165400	23398673	1586	1586	1586	1586	0
165	20240705	165300	23398673	1586	1586	1586	1586	0
166	20240705	165200	23398673	1586	1586	1586	1586	0
167	20240705	165100	23398673	1586	1586	1586	1586	0
168	20240705	165000	23398673	1586	1586	1586	1586	0
169	20240705	164900	23398673	1586	1586	1586	1586	0
170	20240705	164800	23398673	1586	1586	1586	1586	0
171	20240705	164700	23398673	1586	1586	1586	1586	0
172	20240705	164600	23398673	1586	1586	1586	1586	0
173	20240705	164500	23398673	1586	1586	1586	1586	0
174	20240705	164400	23398673	1586	1586	1586	1586	0
175	20240705	164300	23398673	1586	1586	1586	1586	0
176	20240705	164200	23398673	1586	1586	1586	1586	0
177	20240705	164100	23398673	1586	1586	1586	1586	0
178	20240705	164000	23398673	1586	1586	1586	1586	0
179	20240705	163900	23398673	1586	1586	1586	1586	0
180	20240705	163800	23398673	1586	1586	1586	1586	0
181	20240705	163700	23398673	1586	1586	1586	1586	0
182	20240705	163600	23398673	1586	1586	1586	1586	105
183	20240705	163500	23398673	1586	1586	1586	1586	0
184	20240705	163400	23398673	1586	1586	1586	1586	0
185	20240705	163300	23398673	1586	1586	1586	1586	0
186	20240705	163200	23398673	1586	1586	1586	1586	0
187	20240705	163100	23398673	1586	1586	1586	1586	0
188	20240705	163000	23398673	1586	1586	1586	1586	0
189	20240705	162900	23398673	1586	1586	1586	1586	0
190	20240705	162800	23398673	1586	1586	1586	1586	0
191	20240705	162700	23398673	1586	1586	1586	1586	0
192	20240705	162600	23398673	1586	1586	1586	1586	0
193	20240705	162500	23398673	1586	1586	1586	1586	0
194	20240705	162400	23398673	1586	1586	1586	1586	0
195	20240705	162300	23398673	1586	1586	1586	1586	0
196	20240705	162200	23398673	1586	1586	1586	1586	0
197	20240705	162100	23398673	1586	1586	1586	1586	0
198	20240705	162000	23398673	1586	1586	1586	1586	0
199	20240705	161900	23398673	1586	1586	1586	1586	0
200	20240705	161800	23398673	1586	1586	1586	1586	0
201	20240705	161700	23398673	1586	1586	1586	1586	0
202	20240705	161600	23398673	1586	1586	1586	1586	0
203	20240705	161500	23398673	1586	1586	1586	1586	0
204	20240705	161400	23398673	1586	1586	1586	1586	0
205	20240705	161300	23398673	1586	1586	1586	1586	0
206	20240705	161200	23398673	1586	1586	1586	1586	0
207	20240705	161100	23398673	1586	1586	1586	1586	0
208	20240705	161000	23398673	1586	1586	1586	1586	0
209	20240705	160900	23398673	1586	1586	1586	1586	0
210	20240705	160800	23398673	1586	1586	1586	1586	0
211	20240705	160700	23398673	1586	1586	1586	1586	0
212	20240705	160600	23398673	1586	1586	1586	1586	105
213	20240705	160500	23398673	1586	1586	1586	1586	0
214	20240705	160400	23398673	1586	1586	1586	1586	0
215	20240705	160300	23398673	1586	1586	1586	1586	0
216	20240705	160200	23398673	1586	1586	1586	1586	0
217	20240705	160100	23398673	1586	1586	1586	1586	0
218	20240705	160000	23398673	1586	1586	1586	1586	0
219	20240705	155900	23398673	1586	1586	1586	1586	0
220	20240705	155800	23398673	1586	1586	1586	1586	0
221	20240705	155700	23398673	1586	1586	1586	1586	0
222	20240705	155600	23398673	1586	1586	1586	1586	0
223	20240705	155500	23398673	1586	1586	1586	1586	0
224	20240705	155400	23398673	1586	1586	1586	1586	0
225	20240705	155300	23398673	1586	1586	1586	1586	0
226	20240705	155200	23398673	1586	1586	1586	1586	0
227	20240705	155100	23398673	1586	1586	1586	1586	0
228	20240705	155000	23398673	1586	1586	1586	1586	0
229	20240705	154900	23398673	1586	1586	1586	1586	0
230	20240705	154800	23398673	1586	1586	1586	1586	0
231	20240705	154700	23398673	1586	1586	1586	1586	0
232	20240705	154600	23398673	1586	1586	1586	1586	0
233	20240705	154500	23398673	1586	1586	1586	1586	0
234	20240705	154400	23398673	1586	1586	1586	1586	0
235	20240705	154300	23398673	1586	1586	1586	1586	0
236	20240705	154200	23398673	1586	1586	1586	1586	0
237	20240705	154100	23398673	1586	1586	1586	1586	0
238	20240705	154000	23398673	1586	1586	1586	1586	0
239	20240705	153900	23398673	1586	1586	1586	1586	0
240	20240705	153800	23398673	1586	1586	1586	1586	0
241	20240705	153700	23398673	1586	1586	1586	1586	0
242	20240705	153600	23398673	1586	1586	1586	1586	105
243	20240705	153500	23398673	1586	1586	1586	1586	0
244	20240705	153400	23398673	1586	1586	1586	1586	0
245	20240705	153300	23398673	1586	1586	1586	1586	0
246	20240705	153200	23398673	1586	1586	1586	1586	0
247	20240705	153100	23398673	1586	1586	1586	1586	0
248	20240705	153000	23398673	1586	1586	1586	1586	105
249	20240705	152900	23232143	1578	1578	1578	1578	0
250	20240705	152800	23232143	1578	1578	1578	1578	0
251	20240705	152700	23232143	1578	1578	1578	1578	0
252	20240705	152600	23232143	1578	1578	1578	1578	0
253	20240705	152500	23232143	1578	1578	1578	1578	0
254	20240705	152400	23232143	1578	1578	1578	1578	0
255	20240705	152300	23232143	1578	1578	1578	1578	0
256	20240705	152200	23232143	1578	1578	1578	1578	0
257	20240705	152100	23232143	1578	1578	1578	1578	0
258	20240705	152000	23232143	1578	1578	1578	1578	0
259	20240705	151900	23232143	1578	1578	1578	1578	0
260	20240705	151800	23232143	1578	1578	1578	1578	2
261	20240705	151700	23228987	1578	1578	1578	1578	0
262	20240705	151600	23228987	1578	1578	1578	1578	0
263	20240705	151500	23228987	1578	1578	1578	1578	1
264	20240705	151400	23227409	1578	1578	1578	1578	0
265	20240705	151300	23227409	1578	1578	1578	1578	0
266	20240705	151200	23227409	1578	1578	1578	1578	0
267	20240705	151100	23227409	1578	1578	1578	1578	7
268	20240705	151000	23216363	1577	1577	1577	1577	0
269	20240705	150900	23216363	1577	1577	1577	1577	63
270	20240705	150800	23117012	1577	1577	1577	1577	0
271	20240705	150700	23117012	1577	1577	1577	1577	0
272	20240705	150600	23117012	1577	1577	1577	1577	7
273	20240705	150500	23105973	1576	1576	1576	1576	0
274	20240705	150400	23105973	1576	1576	1576	1576	0
275	20240705	150300	23105973	1576	1576	1576	1576	0
276	20240705	150200	23105973	1576	1576	1576	1576	0
277	20240705	150100	23105973	1576	1576	1576	1576	0
278	20240705	150000	23105973	1576	1576	1576	1576	2
279	20240705	145900	23102821	1576	1576	1576	1576	0
280	20240705	145800	23102821	1576	1576	1576	1576	1
281	20240705	145700	23101245	1574	1574	1574	1574	0
282	20240705	145600	23101245	1574	1574	1574	1574	0
283	20240705	145500	23101245	1574	1574	1574	1574	0
284	20240705	145400	23101245	1574	1574	1574	1574	0
285	20240705	145300	23101245	1574	1574	1574	1574	0
286	20240705	145200	23101245	1574	1574	1574	1574	13
287	20240705	145100	23080783	1574	1574	1574	1574	10
288	20240705	145000	23065043	1576	1592	1592	1574	944
289	20240705	144900	21566889	1593	1589	1593	1589	15
290	20240705	144800	21543045	1576	1574	1576	1574	1334
291	20240705	144700	19441995	1574	1577	1577	1574	840
292	20240705	144600	18117615	1590	1590	1590	1590	0
293	20240705	144500	18117615	1590	1592	1592	1590	80
294	20240705	144400	17990412	1588	1585	1593	1585	894
295	20240705	144300	16568634	1574	1574	1574	1574	667
296	20240705	144200	15518776	1572	1572	1572	1572	0
297	20240705	144100	15518776	1572	1572	1572	1572	0
298	20240705	144000	15518776	1572	1573	1573	1572	5
299	20240705	143900	15510915	1574	1574	1574	1574	0
300	20240705	143800	15510915	1574	1574	1574	1574	400
301	20240705	143700	14881315	1574	1574	1574	1574	100
302	20240705	143600	14723915	1574	1574	1574	1574	18
303	20240705	143500	14695583	1582	1582	1582	1582	0
304	20240705	143400	14695583	1582	1582	1582	1582	0
305	20240705	143300	14695583	1582	1582	1582	1582	0
306	20240705	143200	14695583	1582	1584	1584	1582	1464
307	20240705	143100	12379526	1584	1577	1584	1577	6
308	20240705	143000	12370039	1574	1574	1574	1574	666
309	20240705	142900	11321755	1572	1572	1572	1572	0
310	20240705	142800	11321755	1572	1572	1572	1572	0
311	20240705	142700	11321755	1572	1574	1574	1572	1215
312	20240705	142600	9411039	1576	1576	1576	1576	47
313	20240705	142500	9336967	1582	1582	1582	1582	0
314	20240705	142400	9336967	1582	1582	1582	1582	0
315	20240705	142300	9336967	1582	1582	1582	1582	0
316	20240705	142200	9336967	1582	1584	1584	1582	14
317	20240705	142100	9314816	1582	1584	1584	1582	249
318	20240705	142000	8920895	1582	1580	1584	1580	1201
319	20240705	141900	7021129	1580	1578	1580	1578	473
320	20240705	141800	6274075	1578	1578	1578	1578	1
321	20240705	141700	6272497	1578	1578	1578	1578	0
322	20240705	141600	6272497	1578	1578	1578	1578	0
323	20240705	141500	6272497	1578	1578	1578	1578	1
324	20240705	141400	6270919	1579	1579	1579	1579	0
325	20240705	141300	6270919	1579	1579	1579	1579	0
326	20240705	141200	6270919	1579	1579	1579	1579	0
327	20240705	141100	6270919	1579	1579	1579	1579	0
328	20240705	141000	6270919	1579	1579	1579	1579	0
329	20240705	140900	6270919	1579	1579	1579	1579	0
330	20240705	140800	6270919	1579	1579	1579	1579	0
331	20240705	140700	6270919	1579	1579	1579	1579	0
332	20240705	140600	6270919	1579	1579	1579	1579	0
333	20240705	140500	6270919	1579	1579	1579	1579	0
334	20240705	140400	6270919	1579	1579	1579	1579	1
335	20240705	140300	6269340	1574	1574	1574	1574	0
336	20240705	140200	6269340	1574	1574	1574	1574	0
337	20240705	140100	6269340	1574	1574	1574	1574	28
338	20240705	140000	6225268	1573	1573	1573	1573	0
339	20240705	135900	6225268	1573	1573	1573	1573	0
340	20240705	135800	6225268	1573	1573	1573	1573	1
341	20240705	135700	6223695	1574	1574	1574	1574	0
342	20240705	135600	6223695	1574	1574	1574	1574	0
343	20240705	135500	6223695	1574	1574	1574	1574	0
344	20240705	135400	6223695	1574	1574	1574	1574	0
345	20240705	135300	6223695	1574	1574	1574	1574	62
346	20240705	135200	6126107	1573	1573	1573	1573	0
347	20240705	135100	6126107	1573	1573	1573	1573	0
348	20240705	135000	6126107	1573	1573	1573	1573	0
349	20240705	134900	6126107	1573	1573	1573	1573	0
350	20240705	134800	6126107	1573	1573	1573	1573	0
351	20240705	134700	6126107	1573	1573	1573	1573	0
352	20240705	134600	6126107	1573	1573	1573	1573	0
353	20240705	134500	6126107	1573	1573	1573	1573	0
354	20240705	134400	6126107	1573	1573	1573	1573	0
355	20240705	134300	6126107	1573	1573	1573	1573	0
356	20240705	134200	6126107	1573	1573	1573	1573	0
357	20240705	134100	6126107	1573	1573	1573	1573	0
358	20240705	134000	6126107	1573	1573	1573	1573	0
359	20240705	133900	6126107	1573	1573	1573	1573	0
360	20240705	133800	6126107	1573	1573	1573	1573	0
361	20240705	133700	6126107	1573	1573	1573	1573	0
362	20240705	133600	6126107	1573	1573	1573	1573	0
363	20240705	133500	6126107	1573	1573	1573	1573	0
364	20240705	133400	6126107	1573	1573	1573	1573	0
365	20240705	133300	6126107	1573	1573	1573	1573	0
366	20240705	133200	6126107	1573	1573	1573	1573	0
367	20240705	133100	6126107	1573	1573	1573	1573	0
368	20240705	133000	6126107	1573	1573	1573	1573	70
369	20240705	132900	6015997	1572	1572	1572	1572	0
370	20240705	132800	6015997	1572	1572	1572	1572	0
371	20240705	132700	6015997	1572	1572	1572	1572	0
372	20240705	132600	6015997	1572	1572	1572	1572	0
373	20240705	132500	6015997	1572	1572	1572	1572	0
374	20240705	132400	6015997	1572	1572	1572	1572	0
375	20240705	132300	6015997	1572	1572	1572	1572	100
376	20240705	132200	5858797	1572	1572	1572	1572	20
377	20240705	132100	5827357	1572	1572	1572	1572	0
378	20240705	132000	5827357	1572	1572	1572	1572	0
379	20240705	131900	5827357	1572	1572	1572	1572	0
380	20240705	131800	5827357	1572	1572	1572	1572	0
381	20240705	131700	5827357	1572	1572	1572	1572	0
382	20240705	131600	5827357	1572	1572	1572	1572	0
383	20240705	131500	5827357	1572	1572	1572	1572	0
384	20240705	131400	5827357	1572	1572	1572	1572	0
385	20240705	131300	5827357	1572	1572	1572	1572	0
386	20240705	131200	5827357	1572	1572	1572	1572	0
387	20240705	131100	5827357	1572	1572	1572	1572	0
388	20240705	131000	5827357	1572	1572	1572	1572	0
389	20240705	130900	5827357	1572	1572	1572	1572	0
390	20240705	130800	5827357	1572	1572	1572	1572	0
391	20240705	130700	5827357	1572	1572	1572	1572	2
392	20240705	130600	5824213	1572	1572	1572	1572	53
393	20240705	130500	5740897	1574	1574	1574	1574	0
394	20240705	130400	5740897	1574	1574	1574	1574	0
395	20240705	130300	5740897	1574	1574	1574	1574	0
396	20240705	130200	5740897	1574	1574	1574	1574	0
397	20240705	130100	5740897	1574	1574	1574	1574	0
398	20240705	130000	5740897	1574	1574	1574	1574	0
399	20240705	125900	5740897	1574	1574	1574	1574	7
400	20240705	125800	5729879	1574	1574	1574	1574	13
401	20240705	125700	5709417	1574	1574	1574	1574	0
402	20240705	125600	5709417	1574	1574	1574	1574	0
403	20240705	125500	5709417	1574	1574	1574	1574	0
404	20240705	125400	5709417	1574	1572	1574	1572	308
405	20240705	125300	5225201	1574	1574	1574	1574	49
406	20240705	125200	5148075	1574	1574	1574	1574	0
407	20240705	125100	5148075	1574	1574	1574	1574	0
408	20240705	125000	5148075	1574	1574	1574	1574	0
409	20240705	124900	5148075	1574	1574	1574	1574	0
410	20240705	124800	5148075	1574	1574	1574	1574	0
411	20240705	124700	5148075	1574	1574	1574	1574	0
412	20240705	124600	5148075	1574	1574	1574	1574	0
413	20240705	124500	5148075	1574	1574	1574	1574	0
414	20240705	124400	5148075	1574	1574	1574	1574	0
415	20240705	124300	5148075	1574	1574	1574	1574	10
416	20240705	124200	5132335	1572	1572	1572	1572	0
417	20240705	124100	5132335	1572	1572	1572	1572	0
418	20240705	124000	5132335	1572	1572	1572	1572	0
419	20240705	123900	5132335	1572	1572	1572	1572	0
420	20240705	123800	5132335	1572	1572	1572	1572	0
421	20240705	123700	5132335	1572	1572	1572	1572	0
422	20240705	123600	5132335	1572	1572	1572	1572	0
423	20240705	123500	5132335	1572	1572	1572	1572	0
424	20240705	123400	5132335	1572	1572	1572	1572	0
425	20240705	123300	5132335	1572	1572	1572	1572	0
426	20240705	123200	5132335	1572	1572	1572	1572	0
427	20240705	123100	5132335	1572	1572	1572	1572	0
428	20240705	123000	5132335	1572	1572	1572	1572	0
429	20240705	122900	5132335	1572	1572	1572	1572	0
430	20240705	122800	5132335	1572	1572	1572	1572	0
431	20240705	122700	5132335	1572	1572	1572	1572	0
432	20240705	122600	5132335	1572	1572	1572	1572	1
433	20240705	122500	5130763	1572	1572	1572	1572	0
434	20240705	122400	5130763	1572	1572	1572	1572	0
435	20240705	122300	5130763	1572	1572	1572	1572	0
436	20240705	122200	5130763	1572	1572	1572	1572	0
437	20240705	122100	5130763	1572	1572	1572	1572	0
438	20240705	122000	5130763	1572	1572	1572	1572	0
439	20240705	121900	5130763	1572	1572	1572	1572	0
440	20240705	121800	5130763	1572	1572	1572	1572	3
441	20240705	121700	5126047	1574	1574	1574	1574	0
442	20240705	121600	5126047	1574	1574	1574	1574	0
443	20240705	121500	5126047	1574	1574	1574	1574	0
444	20240705	121400	5126047	1574	1574	1574	1574	0
445	20240705	121300	5126047	1574	1574	1574	1574	0
446	20240705	121200	5126047	1574	1574	1574	1574	100
447	20240705	121100	4968647	1573	1573	1573	1573	0
448	20240705	121000	4968647	1573	1573	1573	1573	0
449	20240705	120900	4968647	1573	1573	1573	1573	0
450	20240705	120800	4968647	1573	1573	1573	1573	0
451	20240705	120700	4968647	1573	1573	1573	1573	0
452	20240705	120600	4968647	1573	1573	1573	1573	0
453	20240705	120500	4968647	1573	1573	1573	1573	0
454	20240705	120400	4968647	1573	1573	1573	1573	0
455	20240705	120300	4968647	1573	1573	1573	1573	0
456	20240705	120200	4968647	1573	1573	1573	1573	0
457	20240705	120100	4968647	1573	1573	1573	1573	0
458	20240705	120000	4968647	1573	1573	1573	1573	0
459	20240705	115900	4968647	1573	1573	1573	1573	0
460	20240705	115800	4968647	1573	1573	1573	1573	0
461	20240705	115700	4968647	1573	1573	1573	1573	0
462	20240705	115600	4968647	1573	1573	1573	1573	0
463	20240705	115500	4968647	1573	1573	1573	1573	0
464	20240705	115400	4968647	1573	1573	1573	1573	0
465	20240705	115300	4968647	1573	1573	1573	1573	179
466	20240705	115200	4687080	1573	1573	1573	1573	0
467	20240705	115100	4687080	1573	1573	1573	1573	0
468	20240705	115000	4687080	1573	1573	1573	1573	0
469	20240705	114900	4687080	1573	1573	1573	1573	0
470	20240705	114800	4687080	1573	1573	1573	1573	0
471	20240705	114700	4687080	1573	1573	1573	1573	0
472	20240705	114600	4687080	1573	1573	1573	1573	0
473	20240705	114500	4687080	1573	1573	1573	1573	0
474	20240705	114400	4687080	1573	1573	1573	1573	0
475	20240705	114300	4687080	1573	1573	1573	1573	0
476	20240705	114200	4687080	1573	1573	1573	1573	0
477	20240705	114100	4687080	1573	1573	1573	1573	0
478	20240705	114000	4687080	1573	1573	1573	1573	0
479	20240705	113900	4687080	1573	1573	1573	1573	0
480	20240705	113800	4687080	1573	1573	1573	1573	0
481	20240705	113700	4687080	1573	1573	1573	1573	0
482	20240705	113600	4687080	1573	1573	1573	1573	0
483	20240705	113500	4687080	1573	1573	1573	1573	0
484	20240705	113400	4687080	1573	1573	1573	1573	0
485	20240705	113300	4687080	1573	1573	1573	1573	0
486	20240705	113200	4687080	1573	1573	1573	1573	0
487	20240705	113100	4687080	1573	1573	1573	1573	0
488	20240705	113000	4687080	1573	1573	1573	1573	0
489	20240705	112900	4687080	1573	1573	1573	1573	0
490	20240705	112800	4687080	1573	1573	1573	1573	0
491	20240705	112700	4687080	1573	1573	1573	1573	0
492	20240705	112600	4687080	1573	1573	1573	1573	7
493	20240705	112500	4676069	1573	1573	1573	1573	0
494	20240705	112400	4676069	1573	1573	1573	1573	0
495	20240705	112300	4676069	1573	1573	1573	1573	0
496	20240705	112200	4676069	1573	1573	1573	1573	0
497	20240705	112100	4676069	1573	1573	1573	1573	0
498	20240705	112000	4676069	1573	1573	1573	1573	0
499	20240705	111900	4676069	1573	1573	1573	1573	293
500	20240705	111800	4215180	1573	1573	1573	1573	0
501	20240705	111700	4215180	1573	1573	1573	1573	0
502	20240705	111600	4215180	1573	1573	1573	1573	0
503	20240705	111500	4215180	1573	1573	1573	1573	0
504	20240705	111400	4215180	1573	1573	1573	1573	0
505	20240705	111300	4215180	1573	1573	1573	1573	11
506	20240705	111200	4197877	1574	1574	1574	1574	0
507	20240705	111100	4197877	1574	1574	1574	1574	0
508	20240705	111000	4197877	1574	1574	1574	1574	0
509	20240705	110900	4197877	1574	1574	1574	1574	0
510	20240705	110800	4197877	1574	1574	1574	1574	0
511	20240705	110700	4197877	1574	1574	1574	1574	0
512	20240705	110600	4197877	1574	1574	1574	1574	7
513	20240705	110500	4186859	1573	1573	1573	1573	0
514	20240705	110400	4186859	1573	1573	1573	1573	0
515	20240705	110300	4186859	1573	1573	1573	1573	0
516	20240705	110200	4186859	1573	1573	1573	1573	0
517	20240705	110100	4186859	1573	1573	1573	1573	0
518	20240705	110000	4186859	1573	1573	1573	1573	0
519	20240705	105900	4186859	1573	1573	1573	1573	0
520	20240705	105800	4186859	1573	1573	1573	1573	132
521	20240705	105700	3979223	1573	1573	1573	1573	1
522	20240705	105600	3977650	1572	1572	1572	1572	0
523	20240705	105500	3977650	1572	1572	1572	1572	0
524	20240705	105400	3977650	1572	1573	1573	1572	231
525	20240705	105300	3614337	1572	1579	1579	1571	755
526	20240705	105200	2423154	1580	1580	1580	1580	0
527	20240705	105100	2423154	1580	1580	1580	1580	0
528	20240705	105000	2423154	1580	1580	1580	1580	0
529	20240705	104900	2423154	1580	1580	1580	1580	0
530	20240705	104800	2423154	1580	1580	1580	1580	0
531	20240705	104700	2423154	1580	1580	1580	1580	0
532	20240705	104600	2423154	1580	1580	1580	1580	0
533	20240705	104500	2423154	1580	1580	1580	1580	0
534	20240705	104400	2423154	1580	1580	1580	1580	0
535	20240705	104300	2423154	1580	1580	1580	1580	0
536	20240705	104200	2423154	1580	1580	1580	1580	0
537	20240705	104100	2423154	1580	1580	1580	1580	0
538	20240705	104000	2423154	1580	1580	1580	1580	0
539	20240705	103900	2423154	1580	1580	1580	1580	0
540	20240705	103800	2423154	1580	1580	1580	1580	0
541	20240705	103700	2423154	1580	1580	1580	1580	0
542	20240705	103600	2423154	1580	1580	1580	1580	0
543	20240705	103500	2423154	1580	1580	1580	1580	0
544	20240705	103400	2423154	1580	1580	1580	1580	0
545	20240705	103300	2423154	1580	1580	1580	1580	0
546	20240705	103200	2423154	1580	1580	1580	1580	0
547	20240705	103100	2423154	1580	1580	1580	1580	11
548	20240705	103000	2405774	1579	1579	1579	1579	0
549	20240705	102900	2405774	1579	1579	1579	1579	2
550	20240705	102800	2402616	1580	1580	1580	1580	0
551	20240705	102700	2402616	1580	1580	1580	1580	10
552	20240705	102600	2386816	1580	1580	1580	1580	10
553	20240705	102500	2371016	1580	1580	1580	1580	0
554	20240705	102400	2371016	1580	1580	1580	1580	0
555	20240705	102300	2371016	1580	1580	1580	1580	0
556	20240705	102200	2371016	1580	1580	1580	1580	0
557	20240705	102100	2371016	1580	1580	1580	1580	0
558	20240705	102000	2371016	1580	1580	1580	1580	0
559	20240705	101900	2371016	1580	1580	1580	1580	0
560	20240705	101800	2371016	1580	1580	1580	1580	0
561	20240705	101700	2371016	1580	1580	1580	1580	0
562	20240705	101600	2371016	1580	1580	1580	1580	0
563	20240705	101500	2371016	1580	1580	1580	1580	0
564	20240705	101400	2371016	1580	1580	1580	1580	0
565	20240705	101300	2371016	1580	1580	1580	1580	6
566	20240705	101200	2361536	1585	1585	1585	1585	0
567	20240705	101100	2361536	1585	1585	1585	1585	0
568	20240705	101000	2361536	1585	1585	1585	1585	0
569	20240705	100900	2361536	1585	1585	1585	1585	0
570	20240705	100800	2361536	1585	1585	1585	1585	0
571	20240705	100700	2361536	1585	1585	1585	1585	0
572	20240705	100600	2361536	1585	1585	1585	1585	200
573	20240705	100500	2044536	1585	1585	1585	1585	0
574	20240705	100400	2044536	1585	1585	1585	1585	0
575	20240705	100300	2044536	1585	1585	1585	1585	0
576	20240705	100200	2044536	1585	1585	1585	1585	0
577	20240705	100100	2044536	1585	1585	1585	1585	0
578	20240705	100000	2044536	1585	1585	1585	1585	0
579	20240705	095900	2044536	1585	1585	1585	1585	0
580	20240705	095800	2044536	1585	1585	1585	1585	0
581	20240705	095700	2044536	1585	1585	1585	1585	0
582	20240705	095600	2044536	1585	1585	1585	1585	0
583	20240705	095500	2044536	1585	1585	1585	1585	100
584	20240705	095400	1886036	1585	1585	1585	1585	0
585	20240705	095300	1886036	1585	1585	1585	1585	0
586	20240705	095200	1886036	1585	1585	1585	1585	0
587	20240705	095100	1886036	1585	1585	1585	1585	0
588	20240705	095000	1886036	1585	1583	1585	1583	136
589	20240705	094900	1670672	1585	1585	1585	1585	0
590	20240705	094800	1670672	1585	1585	1585	1585	62
591	20240705	094700	1572402	1586	1586	1586	1586	0
592	20240705	094600	1572402	1586	1586	1586	1586	0
593	20240705	094500	1572402	1586	1586	1586	1586	0
594	20240705	094400	1572402	1586	1586	1586	1586	0
595	20240705	094300	1572402	1586	1586	1586	1586	33
596	20240705	094200	1520064	1590	1590	1590	1590	0
597	20240705	094100	1520064	1590	1590	1590	1590	0
598	20240705	094000	1520064	1590	1590	1590	1590	0
599	20240705	093900	1520064	1590	1590	1590	1590	0
600	20240705	093800	1520064	1590	1590	1590	1590	0
601	20240705	093700	1520064	1590	1590	1590	1590	0
602	20240705	093600	1520064	1590	1590	1590	1590	0
603	20240705	093500	1520064	1590	1590	1590	1590	0
604	20240705	093400	1520064	1590	1590	1590	1590	0
605	20240705	093300	1520064	1590	1590	1590	1590	0
606	20240705	093200	1520064	1590	1590	1590	1590	0
607	20240705	093100	1520064	1590	1591	1591	1590	46
608	20240705	093000	1446914	1591	1591	1591	1591	0
609	20240705	092900	1446914	1591	1591	1591	1591	1
610	20240705	092800	1445323	1595	1595	1595	1595	0
611	20240705	092700	1445323	1595	1595	1595	1595	0
612	20240705	092600	1445323	1595	1595	1595	1595	0
613	20240705	092500	1445323	1595	1595	1595	1595	0
614	20240705	092400	1445323	1595	1595	1595	1595	0
615	20240705	092300	1445323	1595	1595	1595	1595	0
616	20240705	092200	1445323	1595	1595	1595	1595	0
617	20240705	092100	1445323	1595	1595	1595	1595	0
618	20240705	092000	1445323	1595	1595	1595	1595	0
619	20240705	091900	1445323	1595	1595	1595	1595	0
620	20240705	091800	1445323	1595	1595	1595	1595	0
621	20240705	091700	1445323	1595	1595	1595	1595	0
622	20240705	091600	1445323	1595	1595	1595	1595	5
623	20240705	091500	1437348	1589	1589	1589	1589	0
624	20240705	091400	1437348	1589	1589	1589	1589	0
625	20240705	091300	1437348	1589	1590	1590	1589	49
626	20240705	091200	1359484	1586	1586	1586	1586	0
627	20240705	091100	1359484	1586	1586	1586	1586	0
628	20240705	091000	1359484	1586	1586	1586	1586	0
629	20240705	090900	1359484	1586	1586	1586	1586	0
630	20240705	090800	1359484	1586	1586	1586	1586	0
631	20240705	090700	1359484	1586	1586	1586	1586	0
632	20240705	090600	1359484	1586	1586	1586	1586	0
633	20240705	090500	1359484	1586	1586	1586	1586	0
634	20240705	090400	1359484	1586	1586	1586	1586	0
635	20240705	090300	1359484	1586	1586	1586	1586	0
636	20240705	090200	1359484	1586	1586	1586	1586	0
637	20240705	090100	1359484	1586	1586	1586	1586	0
638	20240705	090000	1359484	1586	1594	1594	1586	856