KissMeData/042110/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	192900	379009363	1568	1568	1568	1568	4239
3	20240701	192800	379009363	1568	1568	1568	1568	0
4	20240701	192700	379009363	1568	1568	1568	1568	0
5	20240701	192600	379009363	1568	1568	1568	1568	0
6	20240701	192500	379009363	1568	1568	1568	1568	0
7	20240701	192400	379009363	1568	1568	1568	1568	0
8	20240701	192300	379009363	1568	1568	1568	1568	0
9	20240701	192200	379009363	1568	1568	1568	1568	0
10	20240701	192100	379009363	1568	1568	1568	1568	0
11	20240701	192000	379009363	1568	1568	1568	1568	0
12	20240701	191900	379009363	1568	1568	1568	1568	0
13	20240701	191800	379009363	1568	1568	1568	1568	0
14	20240701	191700	379009363	1568	1568	1568	1568	0
15	20240701	191600	379009363	1568	1568	1568	1568	0
16	20240701	191500	379009363	1568	1568	1568	1568	0
17	20240701	191400	379009363	1568	1568	1568	1568	0
18	20240701	191300	379009363	1568	1568	1568	1568	0
19	20240701	191200	379009363	1568	1568	1568	1568	0
20	20240701	191100	379009363	1568	1568	1568	1568	0
21	20240701	191000	379009363	1568	1568	1568	1568	0
22	20240701	190900	379009363	1568	1568	1568	1568	0
23	20240701	190800	379009363	1568	1568	1568	1568	0
24	20240701	190700	379009363	1568	1568	1568	1568	0
25	20240701	190600	379009363	1568	1568	1568	1568	0
26	20240701	190500	379009363	1568	1568	1568	1568	0
27	20240701	190400	379009363	1568	1568	1568	1568	0
28	20240701	190300	379009363	1568	1568	1568	1568	0
29	20240701	190200	379009363	1568	1568	1568	1568	0
30	20240701	190100	379009363	1568	1568	1568	1568	0
31	20240701	190000	379009363	1568	1568	1568	1568	0
32	20240701	185900	379009363	1568	1568	1568	1568	4239
33	20240701	185800	379009363	1568	1568	1568	1568	0
34	20240701	185700	379009363	1568	1568	1568	1568	0
35	20240701	185600	379009363	1568	1568	1568	1568	0
36	20240701	185500	379009363	1568	1568	1568	1568	0
37	20240701	185400	379009363	1568	1568	1568	1568	0
38	20240701	185300	379009363	1568	1568	1568	1568	0
39	20240701	185200	379009363	1568	1568	1568	1568	0
40	20240701	185100	379009363	1568	1568	1568	1568	0
41	20240701	185000	379009363	1568	1568	1568	1568	0
42	20240701	184900	379009363	1568	1568	1568	1568	0
43	20240701	184800	379009363	1568	1568	1568	1568	0
44	20240701	184700	379009363	1568	1568	1568	1568	0
45	20240701	184600	379009363	1568	1568	1568	1568	0
46	20240701	184500	379009363	1568	1568	1568	1568	0
47	20240701	184400	379009363	1568	1568	1568	1568	0
48	20240701	184300	379009363	1568	1568	1568	1568	0
49	20240701	184200	379009363	1568	1568	1568	1568	0
50	20240701	184100	379009363	1568	1568	1568	1568	0
51	20240701	184000	379009363	1568	1568	1568	1568	0
52	20240701	183900	379009363	1568	1568	1568	1568	0
53	20240701	183800	379009363	1568	1568	1568	1568	0
54	20240701	183700	379009363	1568	1568	1568	1568	0
55	20240701	183600	379009363	1568	1568	1568	1568	0
56	20240701	183500	379009363	1568	1568	1568	1568	0
57	20240701	183400	379009363	1568	1568	1568	1568	0
58	20240701	183300	379009363	1568	1568	1568	1568	0
59	20240701	183200	379009363	1568	1568	1568	1568	0
60	20240701	183100	379009363	1568	1568	1568	1568	0
61	20240701	183000	379009363	1568	1568	1568	1568	0
62	20240701	182900	379009363	1568	1568	1568	1568	4239
63	20240701	182800	379009363	1568	1568	1568	1568	0
64	20240701	182700	379009363	1568	1568	1568	1568	0
65	20240701	182600	379009363	1568	1568	1568	1568	0
66	20240701	182500	379009363	1568	1568	1568	1568	0
67	20240701	182400	379009363	1568	1568	1568	1568	0
68	20240701	182300	379009363	1568	1568	1568	1568	0
69	20240701	182200	379009363	1568	1568	1568	1568	0
70	20240701	182100	379009363	1568	1568	1568	1568	0
71	20240701	182000	379009363	1568	1568	1568	1568	0
72	20240701	181900	379009363	1568	1568	1568	1568	0
73	20240701	181800	379009363	1568	1568	1568	1568	0
74	20240701	181700	379009363	1568	1568	1568	1568	0
75	20240701	181600	379009363	1568	1568	1568	1568	0
76	20240701	181500	379009363	1568	1568	1568	1568	0
77	20240701	181400	379009363	1568	1568	1568	1568	0
78	20240701	181300	379009363	1568	1568	1568	1568	0
79	20240701	181200	379009363	1568	1568	1568	1568	0
80	20240701	181100	379009363	1568	1568	1568	1568	0
81	20240701	181000	379009363	1568	1568	1568	1568	0
82	20240701	180900	379009363	1568	1568	1568	1568	0
83	20240701	180800	379009363	1568	1568	1568	1568	0
84	20240701	180700	379009363	1568	1568	1568	1568	0
85	20240701	180600	379009363	1568	1568	1568	1568	0
86	20240701	180500	379009363	1568	1568	1568	1568	0
87	20240701	180400	379009363	1568	1568	1568	1568	0
88	20240701	180300	379009363	1568	1568	1568	1568	0
89	20240701	180200	379009363	1568	1568	1568	1568	0
90	20240701	180100	379009363	1568	1568	1568	1568	0
91	20240701	180000	379009363	1568	1568	1568	1568	0
92	20240701	175900	379009363	1568	1568	1568	1568	4239
93	20240701	175800	379009363	1568	1568	1568	1568	0
94	20240701	175700	379009363	1568	1568	1568	1568	0
95	20240701	175600	379009363	1568	1568	1568	1568	0
96	20240701	175500	379009363	1568	1568	1568	1568	0
97	20240701	175400	379009363	1568	1568	1568	1568	0
98	20240701	175300	379009363	1568	1568	1568	1568	0
99	20240701	175200	379009363	1568	1568	1568	1568	0
100	20240701	175100	379009363	1568	1568	1568	1568	0
101	20240701	175000	379009363	1568	1568	1568	1568	0
102	20240701	174900	379009363	1568	1568	1568	1568	0
103	20240701	174800	379009363	1568	1568	1568	1568	0
104	20240701	174700	379009363	1568	1568	1568	1568	0
105	20240701	174600	379009363	1568	1568	1568	1568	0
106	20240701	174500	379009363	1568	1568	1568	1568	0
107	20240701	174400	379009363	1568	1568	1568	1568	0
108	20240701	174300	379009363	1568	1568	1568	1568	0
109	20240701	174200	379009363	1568	1568	1568	1568	0
110	20240701	174100	379009363	1568	1568	1568	1568	0
111	20240701	174000	379009363	1568	1568	1568	1568	0
112	20240701	173900	379009363	1568	1568	1568	1568	0
113	20240701	173800	379009363	1568	1568	1568	1568	0
114	20240701	173700	379009363	1568	1568	1568	1568	0
115	20240701	173600	379009363	1568	1568	1568	1568	0
116	20240701	173500	379009363	1568	1568	1568	1568	0
117	20240701	173400	379009363	1568	1568	1568	1568	0
118	20240701	173300	379009363	1568	1568	1568	1568	0
119	20240701	173200	379009363	1568	1568	1568	1568	0
120	20240701	173100	379009363	1568	1568	1568	1568	0
121	20240701	173000	379009363	1568	1568	1568	1568	0
122	20240701	172900	379009363	1568	1568	1568	1568	4239
123	20240701	172800	379009363	1568	1568	1568	1568	0
124	20240701	172700	379009363	1568	1568	1568	1568	0
125	20240701	172600	379009363	1568	1568	1568	1568	0
126	20240701	172500	379009363	1568	1568	1568	1568	0
127	20240701	172400	379009363	1568	1568	1568	1568	0
128	20240701	172300	379009363	1568	1568	1568	1568	0
129	20240701	172200	379009363	1568	1568	1568	1568	0
130	20240701	172100	379009363	1568	1568	1568	1568	0
131	20240701	172000	379009363	1568	1568	1568	1568	0
132	20240701	171900	379009363	1568	1568	1568	1568	0
133	20240701	171800	379009363	1568	1568	1568	1568	0
134	20240701	171700	379009363	1568	1568	1568	1568	0
135	20240701	171600	379009363	1568	1568	1568	1568	0
136	20240701	171500	379009363	1568	1568	1568	1568	0
137	20240701	171400	379009363	1568	1568	1568	1568	0
138	20240701	171300	379009363	1568	1568	1568	1568	0
139	20240701	171200	379009363	1568	1568	1568	1568	0
140	20240701	171100	379009363	1568	1568	1568	1568	0
141	20240701	171000	379009363	1568	1568	1568	1568	0
142	20240701	170900	379009363	1568	1568	1568	1568	0
143	20240701	170800	379009363	1568	1568	1568	1568	0
144	20240701	170700	379009363	1568	1568	1568	1568	0
145	20240701	170600	379009363	1568	1568	1568	1568	0
146	20240701	170500	379009363	1568	1568	1568	1568	0
147	20240701	170400	379009363	1568	1568	1568	1568	0
148	20240701	170300	379009363	1568	1568	1568	1568	0
149	20240701	170200	379009363	1568	1568	1568	1568	0
150	20240701	170100	379009363	1568	1568	1568	1568	0
151	20240701	170000	379009363	1568	1568	1568	1568	0
152	20240701	165900	379009363	1568	1568	1568	1568	4239
153	20240701	165800	379009363	1568	1568	1568	1568	0
154	20240701	165700	379009363	1568	1568	1568	1568	0
155	20240701	165600	379009363	1568	1568	1568	1568	0
156	20240701	165500	379009363	1568	1568	1568	1568	0
157	20240701	165400	379009363	1568	1568	1568	1568	0
158	20240701	165300	379009363	1568	1568	1568	1568	0
159	20240701	165200	379009363	1568	1568	1568	1568	0
160	20240701	165100	379009363	1568	1568	1568	1568	0
161	20240701	165000	379009363	1568	1568	1568	1568	0
162	20240701	164900	379009363	1568	1568	1568	1568	0
163	20240701	164800	379009363	1568	1568	1568	1568	0
164	20240701	164700	379009363	1568	1568	1568	1568	0
165	20240701	164600	379009363	1568	1568	1568	1568	0
166	20240701	164500	379009363	1568	1568	1568	1568	0
167	20240701	164400	379009363	1568	1568	1568	1568	0
168	20240701	164300	379009363	1568	1568	1568	1568	0
169	20240701	164200	379009363	1568	1568	1568	1568	0
170	20240701	164100	379009363	1568	1568	1568	1568	0
171	20240701	164000	379009363	1568	1568	1568	1568	0
172	20240701	163900	379009363	1568	1568	1568	1568	0
173	20240701	163800	379009363	1568	1568	1568	1568	0
174	20240701	163700	379009363	1568	1568	1568	1568	0
175	20240701	163600	379009363	1568	1568	1568	1568	0
176	20240701	163500	379009363	1568	1568	1568	1568	0
177	20240701	163400	379009363	1568	1568	1568	1568	0
178	20240701	163300	379009363	1568	1568	1568	1568	0
179	20240701	163200	379009363	1568	1568	1568	1568	0
180	20240701	163100	379009363	1568	1568	1568	1568	0
181	20240701	163000	379009363	1568	1568	1568	1568	0
182	20240701	162900	379009363	1568	1568	1568	1568	4239
183	20240701	162800	379009363	1568	1568	1568	1568	0
184	20240701	162700	379009363	1568	1568	1568	1568	0
185	20240701	162600	379009363	1568	1568	1568	1568	0
186	20240701	162500	379009363	1568	1568	1568	1568	0
187	20240701	162400	379009363	1568	1568	1568	1568	0
188	20240701	162300	379009363	1568	1568	1568	1568	0
189	20240701	162200	379009363	1568	1568	1568	1568	0
190	20240701	162100	379009363	1568	1568	1568	1568	0
191	20240701	162000	379009363	1568	1568	1568	1568	0
192	20240701	161900	379009363	1568	1568	1568	1568	0
193	20240701	161800	379009363	1568	1568	1568	1568	0
194	20240701	161700	379009363	1568	1568	1568	1568	0
195	20240701	161600	379009363	1568	1568	1568	1568	0
196	20240701	161500	379009363	1568	1568	1568	1568	0
197	20240701	161400	379009363	1568	1568	1568	1568	0
198	20240701	161300	379009363	1568	1568	1568	1568	0
199	20240701	161200	379009363	1568	1568	1568	1568	0
200	20240701	161100	379009363	1568	1568	1568	1568	0
201	20240701	161000	379009363	1568	1568	1568	1568	0
202	20240701	160900	379009363	1568	1568	1568	1568	0
203	20240701	160800	379009363	1568	1568	1568	1568	0
204	20240701	160700	379009363	1568	1568	1568	1568	0
205	20240701	160600	379009363	1568	1568	1568	1568	0
206	20240701	160500	379009363	1568	1568	1568	1568	0
207	20240701	160400	379009363	1568	1568	1568	1568	0
208	20240701	160300	379009363	1568	1568	1568	1568	0
209	20240701	160200	379009363	1568	1568	1568	1568	0
210	20240701	160100	379009363	1568	1568	1568	1568	0
211	20240701	160000	379009363	1568	1568	1568	1568	0
212	20240701	155900	379009363	1568	1568	1568	1568	4239
213	20240701	155800	379009363	1568	1568	1568	1568	0
214	20240701	155700	379009363	1568	1568	1568	1568	0
215	20240701	155600	379009363	1568	1568	1568	1568	0
216	20240701	155500	379009363	1568	1568	1568	1568	0
217	20240701	155400	379009363	1568	1568	1568	1568	0
218	20240701	155300	379009363	1568	1568	1568	1568	0
219	20240701	155200	379009363	1568	1568	1568	1568	0
220	20240701	155100	379009363	1568	1568	1568	1568	0
221	20240701	155000	379009363	1568	1568	1568	1568	0
222	20240701	154900	379009363	1568	1568	1568	1568	0
223	20240701	154800	379009363	1568	1568	1568	1568	0
224	20240701	154700	379009363	1568	1568	1568	1568	0
225	20240701	154600	379009363	1568	1568	1568	1568	0
226	20240701	154500	379009363	1568	1568	1568	1568	0
227	20240701	154400	379009363	1568	1568	1568	1568	0
228	20240701	154300	379009363	1568	1568	1568	1568	0
229	20240701	154200	379009363	1568	1568	1568	1568	0
230	20240701	154100	379009363	1568	1568	1568	1568	0
231	20240701	154000	379009363	1568	1568	1568	1568	0
232	20240701	153900	379009363	1568	1568	1568	1568	0
233	20240701	153800	379009363	1568	1568	1568	1568	0
234	20240701	153700	379009363	1568	1568	1568	1568	0
235	20240701	153600	379009363	1568	1568	1568	1568	0
236	20240701	153500	379009363	1568	1568	1568	1568	0
237	20240701	153400	379009363	1568	1568	1568	1568	0
238	20240701	153300	379009363	1568	1568	1568	1568	0
239	20240701	153200	379009363	1568	1568	1568	1568	0
240	20240701	153100	379009363	1568	1568	1568	1568	0
241	20240701	153000	379009363	1568	1568	1568	1568	4239
242	20240701	152900	372362611	1563	1563	1563	1563	0
243	20240701	152800	372362611	1563	1563	1563	1563	0
244	20240701	152700	372362611	1563	1563	1563	1563	0
245	20240701	152600	372362611	1563	1563	1563	1563	0
246	20240701	152500	372362611	1563	1563	1563	1563	0
247	20240701	152400	372362611	1563	1563	1563	1563	0
248	20240701	152300	372362611	1563	1563	1563	1563	0
249	20240701	152200	372362611	1563	1563	1563	1563	0
250	20240701	152100	372362611	1563	1563	1563	1563	0
251	20240701	152000	372362611	1563	1563	1563	1563	0
252	20240701	151900	372362611	1563	1564	1564	1563	6
253	20240701	151800	372353228	1564	1564	1564	1564	50
254	20240701	151700	372275028	1564	1564	1564	1564	70
255	20240701	151600	372165548	1563	1563	1563	1563	0
256	20240701	151500	372165548	1563	1564	1564	1563	17
257	20240701	151400	372138974	1564	1564	1564	1564	0
258	20240701	151300	372138974	1564	1564	1564	1564	0
259	20240701	151200	372138974	1564	1564	1564	1564	0
260	20240701	151100	372138974	1564	1564	1564	1564	1138
261	20240701	151000	370359142	1564	1564	1564	1564	251
262	20240701	150900	369966578	1564	1564	1564	1564	0
263	20240701	150800	369966578	1564	1564	1564	1564	170
264	20240701	150700	369700698	1563	1563	1563	1563	0
265	20240701	150600	369700698	1563	1562	1563	1562	399
266	20240701	150500	369077209	1562	1562	1562	1562	2
267	20240701	150400	369074085	1560	1562	1562	1560	365
268	20240701	150300	368504555	1562	1562	1562	1562	4
269	20240701	150200	368498307	1562	1562	1562	1562	0
270	20240701	150100	368498307	1562	1562	1562	1562	0
271	20240701	150000	368498307	1562	1562	1562	1562	0
272	20240701	145900	368498307	1562	1562	1562	1562	0
273	20240701	145800	368498307	1562	1562	1562	1562	0
274	20240701	145700	368498307	1562	1562	1562	1562	30
275	20240701	145600	368451447	1562	1560	1562	1559	4
276	20240701	145500	368445204	1561	1561	1561	1561	0
277	20240701	145400	368445204	1561	1560	1561	1560	859
278	20240701	145300	367105162	1560	1560	1560	1560	1158
279	20240701	145200	365298682	1559	1559	1559	1559	1
280	20240701	145100	365297123	1559	1560	1560	1559	3789
281	20240701	145000	359390055	1560	1560	1560	1560	604
282	20240701	144900	358447815	1559	1559	1559	1559	606
283	20240701	144800	357503061	1560	1560	1560	1560	0
284	20240701	144700	357503061	1560	1560	1560	1560	12
285	20240701	144600	357484341	1560	1560	1560	1560	1
286	20240701	144500	357482781	1558	1558	1558	1558	0
287	20240701	144400	357482781	1558	1560	1560	1558	4335
288	20240701	144300	350725065	1560	1562	1562	1560	1000
289	20240701	144200	349164959	1564	1564	1564	1564	0
290	20240701	144100	349164959	1564	1564	1564	1564	13
291	20240701	144000	349144627	1566	1566	1566	1566	0
292	20240701	143900	349144627	1566	1566	1566	1566	0
293	20240701	143800	349144627	1566	1566	1566	1566	0
294	20240701	143700	349144627	1566	1564	1566	1564	5
295	20240701	143600	349136802	1562	1563	1563	1562	1000
296	20240701	143500	347574792	1564	1564	1564	1564	0
297	20240701	143400	347574792	1564	1564	1564	1564	3
298	20240701	143300	347570100	1563	1563	1563	1563	400
299	20240701	143200	346944900	1564	1564	1564	1564	1184
300	20240701	143100	345093124	1563	1563	1563	1563	696
301	20240701	143000	344005276	1562	1562	1562	1562	0
302	20240701	142900	344005276	1562	1561	1562	1561	496
303	20240701	142800	343231018	1561	1559	1561	1558	328
304	20240701	142700	342719496	1559	1559	1559	1559	980
305	20240701	142600	341191676	1560	1560	1560	1559	520
306	20240701	142500	340380486	1559	1559	1559	1559	0
307	20240701	142400	340380486	1559	1559	1559	1559	400
308	20240701	142300	339756886	1560	1560	1560	1560	1211
309	20240701	142200	337867726	1560	1559	1560	1559	1001
310	20240701	142100	336306466	1560	1560	1560	1560	1
311	20240701	142000	336304906	1560	1560	1560	1560	521
312	20240701	141900	335492146	1561	1561	1561	1561	0
313	20240701	141800	335492146	1561	1561	1561	1559	4128
314	20240701	141700	329056586	1559	1560	1560	1559	22
315	20240701	141600	329022284	1560	1561	1561	1560	200
316	20240701	141500	328710184	1559	1559	1559	1559	0
317	20240701	141400	328710184	1559	1559	1559	1559	0
318	20240701	141300	328710184	1559	1559	1559	1559	0
319	20240701	141200	328710184	1559	1559	1559	1559	1113
320	20240701	141100	326975017	1559	1559	1559	1559	0
321	20240701	141000	326975017	1559	1559	1559	1559	0
322	20240701	140900	326975017	1559	1559	1559	1559	0
323	20240701	140800	326975017	1559	1559	1559	1559	3649
324	20240701	140700	321286226	1561	1559	1561	1559	6236
325	20240701	140600	311564232	1560	1560	1560	1560	1515
326	20240701	140500	309200832	1560	1560	1560	1560	0
327	20240701	140400	309200832	1560	1560	1560	1560	0
328	20240701	140300	309200832	1560	1560	1560	1560	1
329	20240701	140200	309199272	1561	1561	1561	1561	0
330	20240701	140100	309199272	1561	1561	1561	1561	1
331	20240701	140000	309197711	1560	1560	1560	1560	0
332	20240701	135900	309197711	1560	1560	1560	1560	332
333	20240701	135800	308679791	1560	1560	1560	1560	1214
334	20240701	135700	306785951	1561	1560	1561	1560	1215
335	20240701	135600	304889486	1561	1561	1561	1561	2033
336	20240701	135500	301715973	1561	1563	1563	1561	2085
337	20240701	135400	298461081	1563	1563	1563	1563	119
338	20240701	135300	298275084	1563	1563	1563	1563	9
339	20240701	135200	298261017	1563	1563	1563	1563	50
340	20240701	135100	298182867	1563	1563	1563	1563	70
341	20240701	135000	298073457	1561	1561	1561	1561	0
342	20240701	134900	298073457	1561	1561	1561	1561	0
343	20240701	134800	298073457	1561	1561	1561	1561	0
344	20240701	134700	298073457	1561	1561	1561	1561	39
345	20240701	134600	298012578	1563	1563	1563	1563	39
346	20240701	134500	297951621	1563	1563	1563	1563	3
347	20240701	134400	297946932	1560	1560	1560	1560	0
348	20240701	134300	297946932	1560	1560	1560	1560	0
349	20240701	134200	297946932	1560	1560	1560	1560	3
350	20240701	134100	297942252	1560	1560	1560	1560	0
351	20240701	134000	297942252	1560	1560	1560	1560	0
352	20240701	133900	297942252	1560	1560	1560	1560	0
353	20240701	133800	297942252	1560	1560	1560	1560	6000
354	20240701	133700	288582252	1560	1560	1560	1560	0
355	20240701	133600	288582252	1560	1560	1560	1560	255
356	20240701	133500	288184452	1559	1559	1559	1559	0
357	20240701	133400	288184452	1559	1559	1559	1559	0
358	20240701	133300	288184452	1559	1559	1559	1559	0
359	20240701	133200	288184452	1559	1559	1559	1559	3222
360	20240701	133100	283161354	1560	1560	1560	1560	2000
361	20240701	133000	280041354	1560	1560	1560	1560	0
362	20240701	132900	280041354	1560	1560	1560	1560	0
363	20240701	132800	280041354	1560	1560	1560	1560	14
364	20240701	132700	280019514	1559	1559	1559	1559	0
365	20240701	132600	280019514	1559	1560	1560	1559	5000
366	20240701	132500	272222514	1560	1561	1561	1560	5738
367	20240701	132400	263270718	1563	1563	1563	1563	0
368	20240701	132300	263270718	1563	1563	1563	1563	0
369	20240701	132200	263270718	1563	1563	1563	1563	300
370	20240701	132100	262801818	1563	1563	1563	1563	50
371	20240701	132000	262723668	1563	1563	1563	1563	64
372	20240701	131900	262623636	1561	1561	1561	1561	10
373	20240701	131800	262608026	1560	1560	1560	1560	0
374	20240701	131700	262608026	1560	1560	1560	1560	0
375	20240701	131600	262608026	1560	1560	1560	1560	251
376	20240701	131500	262216466	1561	1561	1561	1561	9
377	20240701	131400	262202417	1561	1561	1561	1561	0
378	20240701	131300	262202417	1561	1561	1561	1561	13
379	20240701	131200	262182124	1563	1563	1563	1563	0
380	20240701	131100	262182124	1563	1563	1563	1563	0
381	20240701	131000	262182124	1563	1563	1563	1563	1
382	20240701	130900	262180561	1563	1563	1563	1563	0
383	20240701	130800	262180561	1563	1563	1563	1563	5
384	20240701	130700	262172746	1563	1561	1563	1560	5368
385	20240701	130600	253790782	1561	1561	1561	1561	0
386	20240701	130500	253790782	1561	1561	1561	1561	0
387	20240701	130400	253790782	1561	1562	1562	1561	4175
388	20240701	130300	247273587	1563	1563	1563	1563	1
389	20240701	130200	247272024	1563	1563	1563	1563	10
390	20240701	130100	247256394	1563	1563	1563	1563	0
391	20240701	130000	247256394	1563	1563	1563	1563	32
392	20240701	125900	247206378	1563	1563	1563	1563	1
393	20240701	125800	247204815	1561	1561	1561	1561	0
394	20240701	125700	247204815	1561	1563	1563	1561	202
395	20240701	125600	246889239	1563	1563	1563	1563	100
396	20240701	125500	246732939	1563	1563	1563	1563	1
397	20240701	125400	246731376	1562	1562	1562	1562	0
398	20240701	125300	246731376	1562	1562	1562	1562	0
399	20240701	125200	246731376	1562	1562	1562	1562	0
400	20240701	125100	246731376	1562	1562	1562	1562	200
401	20240701	125000	246418976	1563	1563	1563	1563	20
402	20240701	124900	246387716	1563	1563	1563	1563	0
403	20240701	124800	246387716	1563	1563	1563	1563	0
404	20240701	124700	246387716	1563	1563	1563	1563	0
405	20240701	124600	246387716	1563	1563	1563	1563	0
406	20240701	124500	246387716	1563	1563	1563	1563	24
407	20240701	124400	246350204	1563	1563	1563	1563	0
408	20240701	124300	246350204	1563	1563	1563	1563	0
409	20240701	124200	246350204	1563	1563	1563	1563	1
410	20240701	124100	246348641	1563	1563	1563	1563	100
411	20240701	124000	246192341	1560	1560	1560	1560	0
412	20240701	123900	246192341	1560	1560	1560	1560	0
413	20240701	123800	246192341	1560	1560	1560	1560	0
414	20240701	123700	246192341	1560	1561	1561	1560	786
415	20240701	123600	244965964	1561	1561	1561	1561	0
416	20240701	123500	244965964	1561	1561	1561	1561	1
417	20240701	123400	244964403	1561	1561	1561	1561	10
418	20240701	123300	244948793	1563	1563	1563	1563	2
419	20240701	123200	244945667	1561	1561	1561	1561	0
420	20240701	123100	244945667	1561	1561	1561	1561	0
421	20240701	123000	244945667	1561	1561	1561	1561	0
422	20240701	122900	244945667	1561	1561	1561	1561	50
423	20240701	122800	244867617	1561	1561	1561	1561	2
424	20240701	122700	244864495	1561	1561	1561	1561	645
425	20240701	122600	243857650	1561	1561	1561	1561	2
426	20240701	122500	243854528	1560	1560	1560	1560	0
427	20240701	122400	243854528	1560	1560	1560	1560	30
428	20240701	122300	243807728	1560	1560	1560	1560	0
429	20240701	122200	243807728	1560	1560	1560	1560	0
430	20240701	122100	243807728	1560	1560	1560	1560	6
431	20240701	122000	243798368	1560	1560	1560	1560	0
432	20240701	121900	243798368	1560	1560	1560	1560	100
433	20240701	121800	243642368	1560	1560	1560	1560	800
434	20240701	121700	242394368	1560	1560	1560	1560	315
435	20240701	121600	241902968	1559	1559	1559	1559	12
436	20240701	121500	241884260	1560	1560	1560	1560	3647
437	20240701	121400	236194940	1561	1561	1561	1561	1
438	20240701	121300	236193379	1560	1560	1560	1560	250
439	20240701	121200	235803379	1560	1560	1560	1560	942
440	20240701	121100	234333859	1560	1560	1560	1560	601
441	20240701	121000	233396299	1560	1560	1560	1560	854
442	20240701	120900	232064059	1561	1561	1561	1561	0
443	20240701	120800	232064059	1561	1561	1561	1561	81
444	20240701	120700	231937618	1561	1561	1561	1561	0
445	20240701	120600	231937618	1561	1561	1561	1561	0
446	20240701	120500	231937618	1561	1559	1561	1559	2188
447	20240701	120400	228526524	1560	1560	1560	1560	641
448	20240701	120300	227526564	1561	1563	1563	1561	69
449	20240701	120200	227418845	1563	1563	1563	1563	5
450	20240701	120100	227411030	1563	1563	1563	1563	0
451	20240701	120000	227411030	1563	1563	1563	1563	0
452	20240701	115900	227411030	1563	1563	1563	1563	0
453	20240701	115800	227411030	1563	1563	1563	1563	0
454	20240701	115700	227411030	1563	1563	1563	1563	44
455	20240701	115600	227342258	1563	1563	1563	1563	0
456	20240701	115500	227342258	1563	1563	1563	1563	44
457	20240701	115400	227273486	1563	1563	1563	1563	0
458	20240701	115300	227273486	1563	1563	1563	1563	67
459	20240701	115200	227168765	1563	1563	1563	1563	118
460	20240701	115100	226984331	1563	1563	1563	1563	195
461	20240701	115000	226679546	1563	1563	1563	1563	0
462	20240701	114900	226679546	1563	1563	1563	1563	5
463	20240701	114800	226671731	1563	1563	1563	1563	0
464	20240701	114700	226671731	1563	1561	1563	1560	329
465	20240701	114600	226158483	1564	1564	1564	1564	0
466	20240701	114500	226158483	1564	1564	1564	1564	0
467	20240701	114400	226158483	1564	1564	1564	1564	759
468	20240701	114300	224971407	1564	1559	1564	1559	66
469	20240701	114200	224868508	1559	1559	1559	1559	320
470	20240701	114100	224369628	1564	1564	1564	1564	2
471	20240701	114000	224366500	1564	1560	1564	1559	12
472	20240701	113900	224347777	1564	1564	1564	1564	2003
473	20240701	113800	221215085	1564	1564	1564	1564	0
474	20240701	113700	221215085	1564	1564	1564	1564	0
475	20240701	113600	221215085	1564	1564	1564	1564	0
476	20240701	113500	221215085	1564	1564	1564	1564	0
477	20240701	113400	221215085	1564	1564	1564	1564	0
478	20240701	113300	221215085	1564	1564	1564	1564	0
479	20240701	113200	221215085	1564	1564	1564	1564	3
480	20240701	113100	221210393	1559	1559	1559	1559	0
481	20240701	113000	221210393	1559	1559	1559	1559	0
482	20240701	112900	221210393	1559	1560	1560	1559	1739
483	20240701	112800	218497790	1561	1561	1561	1561	93
484	20240701	112700	218352617	1564	1564	1564	1564	0
485	20240701	112600	218352617	1564	1563	1564	1561	3050
486	20240701	112500	213587911	1563	1563	1563	1563	0
487	20240701	112400	213587911	1563	1563	1563	1563	2
488	20240701	112300	213584785	1563	1563	1563	1563	0
489	20240701	112200	213584785	1563	1563	1563	1563	100
490	20240701	112100	213428485	1564	1564	1564	1564	1
491	20240701	112000	213426921	1564	1564	1564	1564	0
492	20240701	111900	213426921	1564	1564	1564	1564	639
493	20240701	111800	212427525	1564	1563	1564	1563	11
494	20240701	111700	212410322	1564	1564	1564	1564	0
495	20240701	111600	212410322	1564	1564	1564	1564	1020
496	20240701	111500	210815042	1564	1564	1564	1564	0
497	20240701	111400	210815042	1564	1564	1564	1564	1446
498	20240701	111300	208553498	1566	1566	1566	1566	0
499	20240701	111200	208553498	1566	1566	1566	1566	0
500	20240701	111100	208553498	1566	1568	1568	1566	260
501	20240701	111000	208146142	1568	1568	1568	1568	62
502	20240701	110900	208048926	1564	1564	1564	1564	0
503	20240701	110800	208048926	1564	1565	1565	1564	120
504	20240701	110700	207861240	1569	1568	1569	1568	13
505	20240701	110600	207840853	1568	1568	1568	1568	5
506	20240701	110500	207833013	1564	1564	1564	1564	0
507	20240701	110400	207833013	1564	1564	1564	1564	0
508	20240701	110300	207833013	1564	1568	1568	1564	263
509	20240701	110200	207421669	1568	1568	1568	1568	2
510	20240701	110100	207418533	1568	1568	1568	1568	1
511	20240701	110000	207416965	1569	1569	1569	1569	0
512	20240701	105900	207416965	1569	1569	1569	1569	0
513	20240701	105800	207416965	1569	1569	1569	1569	0
514	20240701	105700	207416965	1569	1569	1569	1569	0
515	20240701	105600	207416965	1569	1565	1570	1565	6187
516	20240701	105500	197711333	1564	1564	1564	1564	20
517	20240701	105400	197680053	1564	1564	1564	1564	0
518	20240701	105300	197680053	1564	1563	1564	1563	522
519	20240701	105200	196863817	1562	1562	1563	1562	705
520	20240701	105100	195762602	1563	1563	1563	1563	125
521	20240701	105000	195567227	1562	1562	1562	1562	0
522	20240701	104900	195567227	1562	1562	1562	1562	302
523	20240701	104800	195095503	1562	1564	1564	1562	35
524	20240701	104700	195040813	1564	1564	1564	1564	2
525	20240701	104600	195037685	1564	1564	1564	1564	1000
526	20240701	104500	193473685	1564	1564	1564	1564	0
527	20240701	104400	193473685	1564	1564	1564	1562	95
528	20240701	104300	193325281	1562	1562	1562	1562	0
529	20240701	104200	193325281	1562	1562	1562	1562	0
530	20240701	104100	193325281	1562	1562	1562	1562	0
531	20240701	104000	193325281	1562	1562	1562	1562	148
532	20240701	103900	193094105	1562	1562	1562	1562	0
533	20240701	103800	193094105	1562	1562	1562	1562	3
534	20240701	103700	193089419	1561	1561	1561	1561	0
535	20240701	103600	193089419	1561	1561	1561	1561	11
536	20240701	103500	193072248	1562	1562	1562	1562	30
537	20240701	103400	193025388	1562	1562	1562	1562	320
538	20240701	103300	192525548	1561	1561	1561	1561	15
539	20240701	103200	192502133	1561	1561	1561	1561	0
540	20240701	103100	192502133	1561	1561	1561	1561	11
541	20240701	103000	192484962	1561	1561	1561	1561	0
542	20240701	102900	192484962	1561	1561	1561	1561	4
543	20240701	102800	192478718	1562	1562	1562	1562	0
544	20240701	102700	192478718	1562	1561	1562	1561	17
545	20240701	102600	192452180	1561	1561	1561	1561	0
546	20240701	102500	192452180	1561	1561	1561	1561	30
547	20240701	102400	192405350	1561	1561	1561	1561	0
548	20240701	102300	192405350	1561	1561	1561	1561	52
549	20240701	102200	192324178	1561	1561	1561	1561	0
550	20240701	102100	192324178	1561	1561	1561	1561	2
551	20240701	102000	192321056	1557	1557	1557	1557	222
552	20240701	101900	191975402	1557	1557	1557	1557	0
553	20240701	101800	191975402	1557	1557	1557	1557	0
554	20240701	101700	191975402	1557	1557	1557	1557	606
555	20240701	101600	191031860	1557	1557	1557	1557	100
556	20240701	101500	190876160	1557	1557	1557	1557	0
557	20240701	101400	190876160	1557	1560	1560	1557	76
558	20240701	101300	190757825	1557	1557	1557	1557	0
559	20240701	101200	190757825	1557	1557	1557	1557	182
560	20240701	101100	190474451	1562	1557	1562	1557	2
561	20240701	101000	190471332	1562	1562	1562	1562	64
562	20240701	100900	190371364	1562	1562	1562	1562	1002
563	20240701	100800	188806240	1560	1560	1560	1556	11660
564	20240701	100700	170651849	1560	1560	1560	1560	1305
565	20240701	100600	168616049	1560	1560	1560	1560	0
566	20240701	100500	168616049	1560	1560	1560	1560	2
567	20240701	100400	168612929	1559	1559	1559	1559	0
568	20240701	100300	168612929	1559	1559	1559	1559	0
569	20240701	100200	168612929	1559	1560	1560	1559	11
570	20240701	100100	168595770	1560	1560	1560	1560	39
571	20240701	100000	168534930	1560	1561	1561	1560	891
572	20240701	095900	167144914	1562	1562	1562	1562	16
573	20240701	095800	167119922	1561	1561	1561	1561	1
574	20240701	095700	167118361	1562	1561	1562	1561	28
575	20240701	095600	167074638	1561	1561	1561	1561	1050
576	20240701	095500	165435588	1561	1561	1561	1561	105
577	20240701	095400	165271683	1562	1562	1562	1562	500
578	20240701	095300	164490683	1562	1561	1562	1561	528
579	20240701	095200	163666375	1561	1557	1561	1557	158
580	20240701	095100	163420169	1558	1559	1559	1558	5800
581	20240701	095000	154383285	1559	1559	1559	1559	26
582	20240701	094900	154342751	1561	1561	1561	1561	3
583	20240701	094800	154338068	1557	1557	1557	1557	0
584	20240701	094700	154338068	1557	1558	1558	1557	3000
585	20240701	094600	149665694	1557	1560	1560	1557	2581
586	20240701	094500	145647065	1557	1563	1563	1557	6472
587	20240701	094400	135559324	1562	1562	1563	1562	901
588	20240701	094300	134151961	1563	1563	1563	1563	10
589	20240701	094200	134136331	1561	1561	1561	1561	295
590	20240701	094100	133675836	1560	1560	1560	1560	89
591	20240701	094000	133536996	1561	1561	1561	1561	5
592	20240701	093900	133529191	1560	1560	1560	1560	500
593	20240701	093800	132749191	1560	1556	1560	1556	2338
594	20240701	093700	129111255	1556	1556	1556	1556	111
595	20240701	093600	128938539	1555	1556	1556	1555	1040
596	20240701	093500	127321189	1560	1560	1560	1560	10
597	20240701	093400	127305589	1562	1561	1563	1555	12426
598	20240701	093300	107972051	1561	1563	1563	1561	1117
599	20240701	093200	106227844	1563	1564	1564	1563	142
600	20240701	093100	106005766	1564	1562	1564	1562	17
601	20240701	093000	105979180	1564	1564	1564	1564	61
602	20240701	092900	105883776	1564	1564	1564	1564	30
603	20240701	092800	105836856	1564	1560	1564	1560	1101
604	20240701	092700	104119292	1560	1564	1564	1560	37
605	20240701	092600	104061564	1560	1563	1564	1560	323
606	20240701	092500	103557662	1560	1562	1563	1554	7938
607	20240701	092400	91200089	1561	1567	1567	1560	17439
608	20240701	092300	63970484	1570	1568	1570	1568	27
609	20240701	092200	63928146	1568	1568	1568	1568	199
610	20240701	092100	63616114	1568	1568	1568	1568	29
611	20240701	092000	63570642	1568	1568	1568	1568	103
612	20240701	091900	63409138	1566	1569	1569	1566	2873
613	20240701	091800	58903463	1569	1570	1570	1569	1326
614	20240701	091700	56822867	1569	1571	1571	1569	1714
615	20240701	091600	54132121	1570	1570	1570	1570	40
616	20240701	091500	54069321	1570	1572	1572	1570	5685
617	20240701	091400	45141322	1575	1575	1575	1575	2
618	20240701	091300	45138172	1573	1573	1573	1573	0
619	20240701	091200	45138172	1573	1575	1575	1573	602
620	20240701	091100	44190422	1575	1575	1575	1573	8099
621	20240701	091000	31440057	1575	1575	1575	1575	5
622	20240701	090900	31432182	1572	1572	1572	1572	0
623	20240701	090800	31432182	1572	1572	1575	1572	4168
624	20240701	090700	24879720	1572	1575	1575	1572	900
625	20240701	090600	23464584	1575	1571	1575	1571	3361
626	20240701	090500	18173647	1575	1573	1575	1570	5492
627	20240701	090400	9525762	1570	1570	1570	1570	0
628	20240701	090300	9525762	1570	1571	1571	1570	500
629	20240701	090200	8740495	1571	1571	1571	1571	0
630	20240701	090100	8740495	1571	1571	1571	1571	1627
631	20240701	090000	6184478	1571	1574	1574	1571	2066