KissMeData/032280/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	191700	132197780	1853	1853	1853	1853	456
3	20240703	191600	132197780	1853	1853	1853	1853	0
4	20240703	191500	132197780	1853	1853	1853	1853	0
5	20240703	191400	132197780	1853	1853	1853	1853	0
6	20240703	191300	132197780	1853	1853	1853	1853	0
7	20240703	191200	132197780	1853	1853	1853	1853	0
8	20240703	191100	132197780	1853	1853	1853	1853	0
9	20240703	191000	132197780	1853	1853	1853	1853	0
10	20240703	190900	132197780	1853	1853	1853	1853	0
11	20240703	190800	132197780	1853	1853	1853	1853	0
12	20240703	190700	132197780	1853	1853	1853	1853	0
13	20240703	190600	132197780	1853	1853	1853	1853	0
14	20240703	190500	132197780	1853	1853	1853	1853	0
15	20240703	190400	132197780	1853	1853	1853	1853	0
16	20240703	190300	132197780	1853	1853	1853	1853	0
17	20240703	190200	132197780	1853	1853	1853	1853	0
18	20240703	190100	132197780	1853	1853	1853	1853	0
19	20240703	190000	132197780	1853	1853	1853	1853	0
20	20240703	185900	132197780	1853	1853	1853	1853	0
21	20240703	185800	132197780	1853	1853	1853	1853	0
22	20240703	185700	132197780	1853	1853	1853	1853	0
23	20240703	185600	132197780	1853	1853	1853	1853	0
24	20240703	185500	132197780	1853	1853	1853	1853	0
25	20240703	185400	132197780	1853	1853	1853	1853	0
26	20240703	185300	132197780	1853	1853	1853	1853	0
27	20240703	185200	132197780	1853	1853	1853	1853	0
28	20240703	185100	132197780	1853	1853	1853	1853	0
29	20240703	185000	132197780	1853	1853	1853	1853	0
30	20240703	184900	132197780	1853	1853	1853	1853	0
31	20240703	184800	132197780	1853	1853	1853	1853	0
32	20240703	184700	132197780	1853	1853	1853	1853	456
33	20240703	184600	132197780	1853	1853	1853	1853	0
34	20240703	184500	132197780	1853	1853	1853	1853	0
35	20240703	184400	132197780	1853	1853	1853	1853	0
36	20240703	184300	132197780	1853	1853	1853	1853	0
37	20240703	184200	132197780	1853	1853	1853	1853	0
38	20240703	184100	132197780	1853	1853	1853	1853	0
39	20240703	184000	132197780	1853	1853	1853	1853	0
40	20240703	183900	132197780	1853	1853	1853	1853	0
41	20240703	183800	132197780	1853	1853	1853	1853	0
42	20240703	183700	132197780	1853	1853	1853	1853	0
43	20240703	183600	132197780	1853	1853	1853	1853	0
44	20240703	183500	132197780	1853	1853	1853	1853	0
45	20240703	183400	132197780	1853	1853	1853	1853	0
46	20240703	183300	132197780	1853	1853	1853	1853	0
47	20240703	183200	132197780	1853	1853	1853	1853	0
48	20240703	183100	132197780	1853	1853	1853	1853	0
49	20240703	183000	132197780	1853	1853	1853	1853	0
50	20240703	182900	132197780	1853	1853	1853	1853	0
51	20240703	182800	132197780	1853	1853	1853	1853	0
52	20240703	182700	132197780	1853	1853	1853	1853	0
53	20240703	182600	132197780	1853	1853	1853	1853	0
54	20240703	182500	132197780	1853	1853	1853	1853	0
55	20240703	182400	132197780	1853	1853	1853	1853	0
56	20240703	182300	132197780	1853	1853	1853	1853	0
57	20240703	182200	132197780	1853	1853	1853	1853	0
58	20240703	182100	132197780	1853	1853	1853	1853	0
59	20240703	182000	132197780	1853	1853	1853	1853	0
60	20240703	181900	132197780	1853	1853	1853	1853	0
61	20240703	181800	132197780	1853	1853	1853	1853	0
62	20240703	181700	132197780	1853	1853	1853	1853	456
63	20240703	181600	132197780	1853	1853	1853	1853	0
64	20240703	181500	132197780	1853	1853	1853	1853	0
65	20240703	181400	132197780	1853	1853	1853	1853	0
66	20240703	181300	132197780	1853	1853	1853	1853	0
67	20240703	181200	132197780	1853	1853	1853	1853	0
68	20240703	181100	132197780	1853	1853	1853	1853	0
69	20240703	181000	132197780	1853	1853	1853	1853	0
70	20240703	180900	132197780	1853	1853	1853	1853	0
71	20240703	180800	132197780	1853	1853	1853	1853	0
72	20240703	180700	132197780	1853	1853	1853	1853	0
73	20240703	180600	132197780	1853	1853	1853	1853	0
74	20240703	180500	132197780	1853	1853	1853	1853	0
75	20240703	180400	132197780	1853	1853	1853	1853	0
76	20240703	180300	132197780	1853	1853	1853	1853	0
77	20240703	180200	132197780	1853	1853	1853	1853	0
78	20240703	180100	132197780	1853	1853	1853	1853	0
79	20240703	180000	132197780	1853	1853	1853	1853	0
80	20240703	175900	132197780	1853	1853	1853	1853	0
81	20240703	175800	132197780	1853	1853	1853	1853	0
82	20240703	175700	132197780	1853	1853	1853	1853	0
83	20240703	175600	132197780	1853	1853	1853	1853	0
84	20240703	175500	132197780	1853	1853	1853	1853	0
85	20240703	175400	132197780	1853	1853	1853	1853	0
86	20240703	175300	132197780	1853	1853	1853	1853	0
87	20240703	175200	132197780	1853	1853	1853	1853	0
88	20240703	175100	132197780	1853	1853	1853	1853	0
89	20240703	175000	132197780	1853	1853	1853	1853	0
90	20240703	174900	132197780	1853	1853	1853	1853	0
91	20240703	174800	132197780	1853	1853	1853	1853	0
92	20240703	174700	132197780	1853	1853	1853	1853	456
93	20240703	174600	132197780	1853	1853	1853	1853	0
94	20240703	174500	132197780	1853	1853	1853	1853	0
95	20240703	174400	132197780	1853	1853	1853	1853	0
96	20240703	174300	132197780	1853	1853	1853	1853	0
97	20240703	174200	132197780	1853	1853	1853	1853	0
98	20240703	174100	132197780	1853	1853	1853	1853	0
99	20240703	174000	132197780	1853	1853	1853	1853	0
100	20240703	173900	132197780	1853	1853	1853	1853	0
101	20240703	173800	132197780	1853	1853	1853	1853	0
102	20240703	173700	132197780	1853	1853	1853	1853	0
103	20240703	173600	132197780	1853	1853	1853	1853	0
104	20240703	173500	132197780	1853	1853	1853	1853	0
105	20240703	173400	132197780	1853	1853	1853	1853	0
106	20240703	173300	132197780	1853	1853	1853	1853	0
107	20240703	173200	132197780	1853	1853	1853	1853	0
108	20240703	173100	132197780	1853	1853	1853	1853	0
109	20240703	173000	132197780	1853	1853	1853	1853	0
110	20240703	172900	132197780	1853	1853	1853	1853	0
111	20240703	172800	132197780	1853	1853	1853	1853	0
112	20240703	172700	132197780	1853	1853	1853	1853	0
113	20240703	172600	132197780	1853	1853	1853	1853	0
114	20240703	172500	132197780	1853	1853	1853	1853	0
115	20240703	172400	132197780	1853	1853	1853	1853	0
116	20240703	172300	132197780	1853	1853	1853	1853	0
117	20240703	172200	132197780	1853	1853	1853	1853	0
118	20240703	172100	132197780	1853	1853	1853	1853	0
119	20240703	172000	132197780	1853	1853	1853	1853	0
120	20240703	171900	132197780	1853	1853	1853	1853	0
121	20240703	171800	132197780	1853	1853	1853	1853	0
122	20240703	171700	132197780	1853	1853	1853	1853	456
123	20240703	171600	132197780	1853	1853	1853	1853	0
124	20240703	171500	132197780	1853	1853	1853	1853	0
125	20240703	171400	132197780	1853	1853	1853	1853	0
126	20240703	171300	132197780	1853	1853	1853	1853	0
127	20240703	171200	132197780	1853	1853	1853	1853	0
128	20240703	171100	132197780	1853	1853	1853	1853	0
129	20240703	171000	132197780	1853	1853	1853	1853	0
130	20240703	170900	132197780	1853	1853	1853	1853	0
131	20240703	170800	132197780	1853	1853	1853	1853	0
132	20240703	170700	132197780	1853	1853	1853	1853	0
133	20240703	170600	132197780	1853	1853	1853	1853	0
134	20240703	170500	132197780	1853	1853	1853	1853	0
135	20240703	170400	132197780	1853	1853	1853	1853	0
136	20240703	170300	132197780	1853	1853	1853	1853	0
137	20240703	170200	132197780	1853	1853	1853	1853	0
138	20240703	170100	132197780	1853	1853	1853	1853	0
139	20240703	170000	132197780	1853	1853	1853	1853	0
140	20240703	165900	132197780	1853	1853	1853	1853	0
141	20240703	165800	132197780	1853	1853	1853	1853	0
142	20240703	165700	132197780	1853	1853	1853	1853	0
143	20240703	165600	132197780	1853	1853	1853	1853	0
144	20240703	165500	132197780	1853	1853	1853	1853	0
145	20240703	165400	132197780	1853	1853	1853	1853	0
146	20240703	165300	132197780	1853	1853	1853	1853	0
147	20240703	165200	132197780	1853	1853	1853	1853	0
148	20240703	165100	132197780	1853	1853	1853	1853	0
149	20240703	165000	132197780	1853	1853	1853	1853	0
150	20240703	164900	132197780	1853	1853	1853	1853	0
151	20240703	164800	132197780	1853	1853	1853	1853	0
152	20240703	164700	132197780	1853	1853	1853	1853	456
153	20240703	164600	132197780	1853	1853	1853	1853	0
154	20240703	164500	132197780	1853	1853	1853	1853	0
155	20240703	164400	132197780	1853	1853	1853	1853	0
156	20240703	164300	132197780	1853	1853	1853	1853	0
157	20240703	164200	132197780	1853	1853	1853	1853	0
158	20240703	164100	132197780	1853	1853	1853	1853	0
159	20240703	164000	132197780	1853	1853	1853	1853	0
160	20240703	163900	132197780	1853	1853	1853	1853	0
161	20240703	163800	132197780	1853	1853	1853	1853	0
162	20240703	163700	132197780	1853	1853	1853	1853	0
163	20240703	163600	132197780	1853	1853	1853	1853	0
164	20240703	163500	132197780	1853	1853	1853	1853	0
165	20240703	163400	132197780	1853	1853	1853	1853	0
166	20240703	163300	132197780	1853	1853	1853	1853	0
167	20240703	163200	132197780	1853	1853	1853	1853	0
168	20240703	163100	132197780	1853	1853	1853	1853	0
169	20240703	163000	132197780	1853	1853	1853	1853	0
170	20240703	162900	132197780	1853	1853	1853	1853	0
171	20240703	162800	132197780	1853	1853	1853	1853	0
172	20240703	162700	132197780	1853	1853	1853	1853	0
173	20240703	162600	132197780	1853	1853	1853	1853	0
174	20240703	162500	132197780	1853	1853	1853	1853	0
175	20240703	162400	132197780	1853	1853	1853	1853	0
176	20240703	162300	132197780	1853	1853	1853	1853	0
177	20240703	162200	132197780	1853	1853	1853	1853	0
178	20240703	162100	132197780	1853	1853	1853	1853	0
179	20240703	162000	132197780	1853	1853	1853	1853	0
180	20240703	161900	132197780	1853	1853	1853	1853	0
181	20240703	161800	132197780	1853	1853	1853	1853	0
182	20240703	161700	132197780	1853	1853	1853	1853	456
183	20240703	161600	132197780	1853	1853	1853	1853	0
184	20240703	161500	132197780	1853	1853	1853	1853	0
185	20240703	161400	132197780	1853	1853	1853	1853	0
186	20240703	161300	132197780	1853	1853	1853	1853	0
187	20240703	161200	132197780	1853	1853	1853	1853	0
188	20240703	161100	132197780	1853	1853	1853	1853	0
189	20240703	161000	132197780	1853	1853	1853	1853	0
190	20240703	160900	132197780	1853	1853	1853	1853	0
191	20240703	160800	132197780	1853	1853	1853	1853	0
192	20240703	160700	132197780	1853	1853	1853	1853	0
193	20240703	160600	132197780	1853	1853	1853	1853	0
194	20240703	160500	132197780	1853	1853	1853	1853	0
195	20240703	160400	132197780	1853	1853	1853	1853	0
196	20240703	160300	132197780	1853	1853	1853	1853	0
197	20240703	160200	132197780	1853	1853	1853	1853	0
198	20240703	160100	132197780	1853	1853	1853	1853	0
199	20240703	160000	132197780	1853	1853	1853	1853	0
200	20240703	155900	132197780	1853	1853	1853	1853	0
201	20240703	155800	132197780	1853	1853	1853	1853	0
202	20240703	155700	132197780	1853	1853	1853	1853	0
203	20240703	155600	132197780	1853	1853	1853	1853	0
204	20240703	155500	132197780	1853	1853	1853	1853	0
205	20240703	155400	132197780	1853	1853	1853	1853	0
206	20240703	155300	132197780	1853	1853	1853	1853	0
207	20240703	155200	132197780	1853	1853	1853	1853	0
208	20240703	155100	132197780	1853	1853	1853	1853	0
209	20240703	155000	132197780	1853	1853	1853	1853	0
210	20240703	154900	132197780	1853	1853	1853	1853	0
211	20240703	154800	132197780	1853	1853	1853	1853	0
212	20240703	154700	132197780	1853	1853	1853	1853	456
213	20240703	154600	132197780	1853	1853	1853	1853	0
214	20240703	154500	132197780	1853	1853	1853	1853	0
215	20240703	154400	132197780	1853	1853	1853	1853	0
216	20240703	154300	132197780	1853	1853	1853	1853	0
217	20240703	154200	132197780	1853	1853	1853	1853	0
218	20240703	154100	132197780	1853	1853	1853	1853	0
219	20240703	154000	132197780	1853	1853	1853	1853	0
220	20240703	153900	132197780	1853	1853	1853	1853	0
221	20240703	153800	132197780	1853	1853	1853	1853	0
222	20240703	153700	132197780	1853	1853	1853	1853	0
223	20240703	153600	132197780	1853	1853	1853	1853	0
224	20240703	153500	132197780	1853	1853	1853	1853	0
225	20240703	153400	132197780	1853	1853	1853	1853	0
226	20240703	153300	132197780	1853	1853	1853	1853	0
227	20240703	153200	132197780	1853	1853	1853	1853	0
228	20240703	153100	132197780	1853	1853	1853	1853	0
229	20240703	153000	132197780	1853	1853	1853	1853	456
230	20240703	152900	131352812	1853	1853	1853	1853	0
231	20240703	152800	131352812	1853	1853	1853	1853	0
232	20240703	152700	131352812	1853	1853	1853	1853	0
233	20240703	152600	131352812	1853	1853	1853	1853	0
234	20240703	152500	131352812	1853	1853	1853	1853	0
235	20240703	152400	131352812	1853	1853	1853	1853	0
236	20240703	152300	131352812	1853	1853	1853	1853	0
237	20240703	152200	131352812	1853	1853	1853	1853	0
238	20240703	152100	131352812	1853	1853	1853	1853	0
239	20240703	152000	131352812	1853	1853	1853	1853	0
240	20240703	151900	131352812	1853	1852	1853	1852	124
241	20240703	151800	131123163	1853	1854	1854	1853	496
242	20240703	151700	130203680	1858	1858	1858	1858	0
243	20240703	151600	130203680	1858	1854	1858	1854	12
244	20240703	151500	130181428	1855	1859	1859	1855	460
245	20240703	151400	129327691	1859	1859	1859	1859	0
246	20240703	151300	129327691	1859	1859	1859	1859	60
247	20240703	151200	129216151	1859	1859	1859	1859	0
248	20240703	151100	129216151	1859	1859	1859	1859	652
249	20240703	151000	128004083	1859	1859	1859	1859	0
250	20240703	150900	128004083	1859	1858	1859	1857	322
251	20240703	150800	127406007	1860	1860	1860	1860	0
252	20240703	150700	127406007	1860	1859	1860	1859	150
253	20240703	150600	127127017	1860	1859	1860	1859	102
254	20240703	150500	126937397	1859	1859	1859	1859	0
255	20240703	150400	126937397	1859	1859	1859	1859	0
256	20240703	150300	126937397	1859	1859	1859	1859	0
257	20240703	150200	126937397	1859	1859	1859	1859	0
258	20240703	150100	126937397	1859	1859	1859	1859	0
259	20240703	150000	126937397	1859	1859	1859	1859	0
260	20240703	145900	126937397	1859	1859	1859	1859	0
261	20240703	145800	126937397	1859	1859	1859	1859	0
262	20240703	145700	126937397	1859	1859	1859	1859	0
263	20240703	145600	126937397	1859	1859	1859	1859	0
264	20240703	145500	126937397	1859	1859	1859	1859	101
265	20240703	145400	126749638	1859	1859	1859	1859	0
266	20240703	145300	126749638	1859	1859	1859	1859	0
267	20240703	145200	126749638	1859	1859	1859	1859	100
268	20240703	145100	126563738	1862	1862	1862	1862	0
269	20240703	145000	126563738	1862	1862	1862	1862	0
270	20240703	144900	126563738	1862	1862	1862	1862	0
271	20240703	144800	126563738	1862	1862	1862	1862	0
272	20240703	144700	126563738	1862	1862	1862	1862	20
273	20240703	144600	126526498	1863	1863	1863	1863	0
274	20240703	144500	126526498	1863	1863	1863	1863	0
275	20240703	144400	126526498	1863	1863	1863	1863	0
276	20240703	144300	126526498	1863	1863	1863	1863	0
277	20240703	144200	126526498	1863	1863	1863	1863	0
278	20240703	144100	126526498	1863	1863	1863	1863	0
279	20240703	144000	126526498	1863	1863	1863	1863	0
280	20240703	143900	126526498	1863	1863	1863	1863	0
281	20240703	143800	126526498	1863	1863	1863	1863	0
282	20240703	143700	126526498	1863	1863	1863	1863	1
283	20240703	143600	126524635	1859	1859	1859	1859	0
284	20240703	143500	126524635	1859	1859	1859	1859	94
285	20240703	143400	126349889	1863	1863	1863	1863	0
286	20240703	143300	126349889	1863	1861	1863	1861	16
287	20240703	143200	126320091	1859	1859	1859	1859	0
288	20240703	143100	126320091	1859	1859	1859	1859	6
289	20240703	143000	126308937	1861	1861	1861	1861	0
290	20240703	142900	126308937	1861	1859	1861	1859	29
291	20240703	142800	126255012	1863	1863	1863	1863	0
292	20240703	142700	126255012	1863	1863	1863	1863	0
293	20240703	142600	126255012	1863	1863	1863	1863	0
294	20240703	142500	126255012	1863	1863	1863	1863	0
295	20240703	142400	126255012	1863	1863	1863	1863	0
296	20240703	142300	126255012	1863	1863	1863	1863	0
297	20240703	142200	126255012	1863	1863	1863	1863	0
298	20240703	142100	126255012	1863	1863	1863	1863	0
299	20240703	142000	126255012	1863	1863	1863	1863	0
300	20240703	141900	126255012	1863	1863	1863	1863	0
301	20240703	141800	126255012	1863	1863	1863	1863	0
302	20240703	141700	126255012	1863	1863	1863	1863	0
303	20240703	141600	126255012	1863	1863	1863	1863	0
304	20240703	141500	126255012	1863	1861	1863	1861	55
305	20240703	141400	126152628	1861	1859	1861	1859	48
306	20240703	141300	126063356	1857	1857	1857	1857	0
307	20240703	141200	126063356	1857	1857	1857	1857	0
308	20240703	141100	126063356	1857	1857	1857	1857	0
309	20240703	141000	126063356	1857	1857	1857	1857	0
310	20240703	140900	126063356	1857	1857	1857	1857	0
311	20240703	140800	126063356	1857	1857	1857	1857	1
312	20240703	140700	126061499	1859	1859	1859	1859	1
313	20240703	140600	126059640	1862	1862	1862	1862	0
314	20240703	140500	126059640	1862	1862	1862	1862	0
315	20240703	140400	126059640	1862	1862	1862	1862	0
316	20240703	140300	126059640	1862	1862	1862	1862	0
317	20240703	140200	126059640	1862	1862	1862	1862	0
318	20240703	140100	126059640	1862	1862	1862	1862	0
319	20240703	140000	126059640	1862	1862	1862	1862	0
320	20240703	135900	126059640	1862	1862	1862	1862	0
321	20240703	135800	126059640	1862	1862	1862	1862	0
322	20240703	135700	126059640	1862	1862	1862	1862	1
323	20240703	135600	126057778	1854	1855	1855	1854	566
324	20240703	135500	125007858	1863	1863	1863	1863	0
325	20240703	135400	125007858	1863	1863	1863	1863	1
326	20240703	135300	125005995	1855	1863	1863	1855	413
327	20240703	135200	124238816	1864	1864	1864	1864	0
328	20240703	135100	124238816	1864	1864	1864	1864	1
329	20240703	135000	124236952	1855	1861	1861	1855	5000
330	20240703	134900	114956464	1865	1865	1865	1865	0
331	20240703	134800	114956464	1865	1865	1865	1865	0
332	20240703	134700	114956464	1865	1865	1865	1865	0
333	20240703	134600	114956464	1865	1865	1865	1865	0
334	20240703	134500	114956464	1865	1865	1865	1865	0
335	20240703	134400	114956464	1865	1865	1865	1865	0
336	20240703	134300	114956464	1865	1865	1865	1865	50
337	20240703	134200	114863214	1865	1865	1865	1865	0
338	20240703	134100	114863214	1865	1865	1865	1865	312
339	20240703	134000	114281334	1865	1865	1865	1865	0
340	20240703	133900	114281334	1865	1865	1865	1865	0
341	20240703	133800	114281334	1865	1865	1865	1865	573
342	20240703	133700	113212689	1865	1865	1865	1865	0
343	20240703	133600	113212689	1865	1865	1865	1865	6
344	20240703	133500	113201499	1865	1865	1865	1865	0
345	20240703	133400	113201499	1865	1865	1865	1865	0
346	20240703	133300	113201499	1865	1865	1865	1865	6
347	20240703	133200	113190309	1866	1866	1866	1866	0
348	20240703	133100	113190309	1866	1866	1866	1866	0
349	20240703	133000	113190309	1866	1866	1866	1866	0
350	20240703	132900	113190309	1866	1866	1866	1866	0
351	20240703	132800	113190309	1866	1866	1866	1866	0
352	20240703	132700	113190309	1866	1866	1866	1866	1
353	20240703	132600	113188443	1865	1865	1865	1865	6
354	20240703	132500	113177253	1865	1865	1865	1865	642
355	20240703	132400	111979923	1865	1865	1865	1865	1
356	20240703	132300	111978058	1862	1865	1865	1862	386
357	20240703	132200	111259323	1864	1864	1864	1864	0
358	20240703	132100	111259323	1864	1864	1864	1864	6
359	20240703	132000	111248139	1865	1865	1865	1865	1
360	20240703	131900	111246274	1864	1864	1864	1864	1588
361	20240703	131800	108286242	1864	1864	1864	1864	1412
362	20240703	131700	105654274	1862	1862	1862	1862	0
363	20240703	131600	105654274	1862	1862	1862	1862	0
364	20240703	131500	105654274	1862	1862	1862	1862	0
365	20240703	131400	105654274	1862	1862	1862	1862	0
366	20240703	131300	105654274	1862	1862	1862	1862	0
367	20240703	131200	105654274	1862	1862	1862	1862	0
368	20240703	131100	105654274	1862	1862	1862	1862	0
369	20240703	131000	105654274	1862	1862	1862	1862	0
370	20240703	130900	105654274	1862	1862	1862	1862	0
371	20240703	130800	105654274	1862	1862	1862	1862	1897
372	20240703	130700	102122060	1866	1866	1866	1866	0
373	20240703	130600	102122060	1866	1866	1866	1866	0
374	20240703	130500	102122060	1866	1866	1866	1866	0
375	20240703	130400	102122060	1866	1866	1866	1866	0
376	20240703	130300	102122060	1866	1866	1866	1866	0
377	20240703	130200	102122060	1866	1866	1866	1866	0
378	20240703	130100	102122060	1866	1866	1866	1866	0
379	20240703	130000	102122060	1866	1866	1866	1866	0
380	20240703	125900	102122060	1866	1866	1866	1866	0
381	20240703	125800	102122060	1866	1866	1866	1866	0
382	20240703	125700	102122060	1866	1866	1866	1866	2
383	20240703	125600	102118328	1862	1862	1862	1862	0
384	20240703	125500	102118328	1862	1862	1862	1862	0
385	20240703	125400	102118328	1862	1862	1862	1862	0
386	20240703	125300	102118328	1862	1862	1862	1862	0
387	20240703	125200	102118328	1862	1865	1865	1862	500
388	20240703	125100	101186548	1867	1867	1867	1867	0
389	20240703	125000	101186548	1867	1867	1867	1867	0
390	20240703	124900	101186548	1867	1867	1867	1867	0
391	20240703	124800	101186548	1867	1867	1867	1867	0
392	20240703	124700	101186548	1867	1867	1867	1867	0
393	20240703	124600	101186548	1867	1867	1867	1867	0
394	20240703	124500	101186548	1867	1867	1867	1867	1
395	20240703	124400	101184681	1866	1866	1866	1866	0
396	20240703	124300	101184681	1866	1866	1866	1866	0
397	20240703	124200	101184681	1866	1866	1866	1866	0
398	20240703	124100	101184681	1866	1866	1866	1866	0
399	20240703	124000	101184681	1866	1866	1866	1866	0
400	20240703	123900	101184681	1866	1866	1866	1866	0
401	20240703	123800	101184681	1866	1866	1866	1866	0
402	20240703	123700	101184681	1866	1866	1866	1866	304
403	20240703	123600	100617417	1869	1869	1869	1869	0
404	20240703	123500	100617417	1869	1869	1869	1869	0
405	20240703	123400	100617417	1869	1869	1869	1869	0
406	20240703	123300	100617417	1869	1869	1869	1869	380
407	20240703	123200	99907197	1869	1869	1869	1869	0
408	20240703	123100	99907197	1869	1869	1869	1869	0
409	20240703	123000	99907197	1869	1869	1869	1869	0
410	20240703	122900	99907197	1869	1869	1869	1869	0
411	20240703	122800	99907197	1869	1869	1869	1869	0
412	20240703	122700	99907197	1869	1869	1869	1869	0
413	20240703	122600	99907197	1869	1869	1869	1869	4
414	20240703	122500	99899721	1869	1869	1869	1869	70
415	20240703	122400	99768891	1869	1869	1869	1869	0
416	20240703	122300	99768891	1869	1869	1869	1869	0
417	20240703	122200	99768891	1869	1869	1869	1869	0
418	20240703	122100	99768891	1869	1869	1869	1869	0
419	20240703	122000	99768891	1869	1869	1869	1869	0
420	20240703	121900	99768891	1869	1869	1869	1869	0
421	20240703	121800	99768891	1869	1869	1869	1869	0
422	20240703	121700	99768891	1869	1870	1870	1869	104
423	20240703	121600	99574449	1870	1870	1870	1870	54
424	20240703	121500	99473469	1873	1873	1873	1873	0
425	20240703	121400	99473469	1873	1873	1873	1873	0
426	20240703	121300	99473469	1873	1873	1873	1873	0
427	20240703	121200	99473469	1873	1873	1873	1873	0
428	20240703	121100	99473469	1873	1873	1873	1873	0
429	20240703	121000	99473469	1873	1873	1873	1873	0
430	20240703	120900	99473469	1873	1873	1873	1873	0
431	20240703	120800	99473469	1873	1873	1873	1873	4
432	20240703	120700	99465977	1870	1870	1870	1870	0
433	20240703	120600	99465977	1870	1870	1870	1870	0
434	20240703	120500	99465977	1870	1870	1870	1870	0
435	20240703	120400	99465977	1870	1870	1870	1870	0
436	20240703	120300	99465977	1870	1870	1870	1870	0
437	20240703	120200	99465977	1870	1870	1870	1870	0
438	20240703	120100	99465977	1870	1870	1870	1870	0
439	20240703	120000	99465977	1870	1870	1870	1870	300
440	20240703	115900	98904977	1871	1871	1871	1871	0
441	20240703	115800	98904977	1871	1871	1871	1871	0
442	20240703	115700	98904977	1871	1871	1871	1871	0
443	20240703	115600	98904977	1871	1870	1871	1870	205
444	20240703	115500	98521427	1871	1871	1871	1871	300
445	20240703	115400	97960127	1878	1878	1878	1878	0
446	20240703	115300	97960127	1878	1878	1878	1878	0
447	20240703	115200	97960127	1878	1878	1878	1878	0
448	20240703	115100	97960127	1878	1878	1878	1878	1
449	20240703	115000	97958249	1877	1875	1877	1875	5
450	20240703	114900	97948870	1874	1872	1874	1872	45
451	20240703	114800	97864622	1870	1870	1870	1870	127
452	20240703	114700	97627132	1870	1869	1870	1869	1653
453	20240703	114600	94536122	1869	1869	1869	1869	5
454	20240703	114500	94526777	1869	1869	1869	1869	0
455	20240703	114400	94526777	1869	1869	1869	1869	0
456	20240703	114300	94526777	1869	1870	1870	1869	6
457	20240703	114200	94515562	1869	1869	1869	1869	0
458	20240703	114100	94515562	1869	1869	1869	1869	0
459	20240703	114000	94515562	1869	1869	1869	1869	0
460	20240703	113900	94515562	1869	1869	1869	1869	0
461	20240703	113800	94515562	1869	1869	1869	1869	12
462	20240703	113700	94493134	1869	1869	1869	1869	0
463	20240703	113600	94493134	1869	1869	1869	1869	436
464	20240703	113500	93678250	1869	1869	1869	1867	201
465	20240703	113400	93302781	1870	1870	1870	1870	0
466	20240703	113300	93302781	1870	1870	1870	1870	0
467	20240703	113200	93302781	1870	1870	1870	1870	0
468	20240703	113100	93302781	1870	1870	1870	1870	1
469	20240703	113000	93300911	1869	1868	1869	1868	3
470	20240703	112900	93295305	1868	1868	1868	1868	5
471	20240703	112800	93285965	1869	1869	1869	1869	0
472	20240703	112700	93285965	1869	1869	1869	1869	4
473	20240703	112600	93278489	1869	1869	1869	1869	0
474	20240703	112500	93278489	1869	1869	1869	1869	0
475	20240703	112400	93278489	1869	1869	1869	1869	0
476	20240703	112300	93278489	1869	1869	1869	1869	0
477	20240703	112200	93278489	1869	1869	1869	1869	1471
478	20240703	112100	90529190	1869	1869	1869	1869	6
479	20240703	112000	90517976	1870	1870	1870	1870	0
480	20240703	111900	90517976	1870	1870	1870	1870	0
481	20240703	111800	90517976	1870	1870	1870	1870	4
482	20240703	111700	90510496	1870	1870	1870	1870	54
483	20240703	111600	90409516	1869	1869	1869	1869	1523
484	20240703	111500	87563029	1860	1862	1862	1860	544
485	20240703	111400	86551107	1860	1861	1861	1860	26
486	20240703	111300	86502729	1860	1860	1860	1860	0
487	20240703	111200	86502729	1860	1861	1861	1860	1000
488	20240703	111100	84642481	1870	1871	1871	1870	296
489	20240703	111000	84088907	1872	1872	1872	1872	0
490	20240703	110900	84088907	1872	1872	1872	1872	0
491	20240703	110800	84088907	1872	1872	1872	1872	0
492	20240703	110700	84088907	1872	1872	1872	1872	0
493	20240703	110600	84088907	1872	1872	1872	1872	0
494	20240703	110500	84088907	1872	1872	1872	1872	0
495	20240703	110400	84088907	1872	1872	1872	1872	6
496	20240703	110300	84077675	1872	1872	1872	1872	1
497	20240703	110200	84075803	1868	1868	1868	1868	0
498	20240703	110100	84075803	1868	1868	1868	1868	1
499	20240703	110000	84073935	1867	1867	1867	1867	503
500	20240703	105900	83134834	1867	1865	1867	1865	23
501	20240703	105800	83091911	1860	1861	1863	1860	5168
502	20240703	105700	73469123	1861	1859	1861	1859	6
503	20240703	105600	73457967	1860	1860	1860	1860	0
504	20240703	105500	73457967	1860	1860	1860	1860	0
505	20240703	105400	73457967	1860	1860	1860	1860	6
506	20240703	105300	73446807	1860	1860	1860	1860	0
507	20240703	105200	73446807	1860	1860	1860	1860	0
508	20240703	105100	73446807	1860	1860	1860	1860	403
509	20240703	105000	72697227	1862	1862	1862	1862	0
510	20240703	104900	72697227	1862	1862	1862	1862	0
511	20240703	104800	72697227	1862	1862	1862	1862	0
512	20240703	104700	72697227	1862	1862	1862	1862	1
513	20240703	104600	72695365	1856	1856	1856	1856	0
514	20240703	104500	72695365	1856	1856	1856	1856	0
515	20240703	104400	72695365	1856	1856	1856	1856	0
516	20240703	104300	72695365	1856	1856	1856	1856	25
517	20240703	104200	72648965	1862	1862	1862	1862	36
518	20240703	104100	72581933	1862	1862	1862	1862	0
519	20240703	104000	72581933	1862	1862	1862	1862	0
520	20240703	103900	72581933	1862	1862	1862	1862	0
521	20240703	103800	72581933	1862	1862	1862	1862	100
522	20240703	103700	72395733	1862	1862	1862	1862	1
523	20240703	103600	72393871	1860	1860	1860	1860	1
524	20240703	103500	72392011	1863	1863	1863	1863	0
525	20240703	103400	72392011	1863	1863	1863	1863	0
526	20240703	103300	72392011	1863	1863	1863	1863	0
527	20240703	103200	72392011	1863	1863	1863	1855	2002
528	20240703	103100	68677721	1856	1858	1858	1856	457
529	20240703	103000	67829029	1857	1857	1863	1857	616
530	20240703	102900	66685111	1863	1857	1863	1857	104
531	20240703	102800	66491977	1858	1858	1858	1858	118
532	20240703	102700	66272733	1858	1858	1858	1858	0
533	20240703	102600	66272733	1858	1858	1858	1857	3018
534	20240703	102500	60668071	1866	1866	1866	1866	56
535	20240703	102400	60563575	1867	1867	1867	1867	0
536	20240703	102300	60563575	1867	1856	1867	1856	501
537	20240703	102200	59633708	1867	1863	1868	1855	2391
538	20240703	102100	55190067	1864	1869	1869	1864	3595
539	20240703	102000	48488982	1865	1865	1865	1865	1012
540	20240703	101900	46601602	1870	1870	1870	1870	1
541	20240703	101800	46599732	1864	1865	1865	1864	400
542	20240703	101700	45853832	1871	1864	1871	1864	3501
543	20240703	101600	39327961	1863	1863	1863	1863	0
544	20240703	101500	39327961	1863	1863	1863	1863	0
545	20240703	101400	39327961	1863	1863	1863	1863	0
546	20240703	101300	39327961	1863	1865	1865	1863	335
547	20240703	101200	38703470	1876	1876	1876	1876	1
548	20240703	101100	38701594	1864	1864	1864	1864	0
549	20240703	101000	38701594	1864	1872	1872	1864	3762
550	20240703	100900	31673212	1881	1881	1881	1881	0
551	20240703	100800	31673212	1881	1881	1881	1881	0
552	20240703	100700	31673212	1881	1881	1881	1881	0
553	20240703	100600	31673212	1881	1881	1881	1881	1
554	20240703	100500	31671331	1872	1872	1872	1872	118
555	20240703	100400	31450435	1875	1881	1881	1875	15
556	20240703	100300	31422304	1882	1882	1882	1882	2
557	20240703	100200	31418540	1875	1875	1875	1875	0
558	20240703	100100	31418540	1875	1884	1884	1875	70
559	20240703	100000	31286750	1884	1885	1885	1884	90
560	20240703	095900	31117109	1885	1885	1885	1885	0
561	20240703	095800	31117109	1885	1885	1885	1885	2
562	20240703	095700	31113339	1887	1887	1887	1887	3
563	20240703	095600	31107678	1875	1875	1875	1875	476
564	20240703	095500	30215178	1872	1874	1875	1872	533
565	20240703	095400	29216726	1875	1875	1875	1875	274
566	20240703	095300	28702976	1876	1876	1876	1876	100
567	20240703	095200	28515376	1890	1890	1890	1890	0
568	20240703	095100	28515376	1890	1876	1890	1876	101
569	20240703	095000	28325886	1890	1890	1890	1890	2
570	20240703	094900	28322106	1876	1876	1876	1876	112
571	20240703	094800	28111994	1890	1890	1890	1890	0
572	20240703	094700	28111994	1890	1890	1890	1890	0
573	20240703	094600	28111994	1890	1886	1890	1885	28
574	20240703	094500	28059150	1886	1886	1886	1886	0
575	20240703	094400	28059150	1886	1875	1886	1875	153
576	20240703	094300	27772242	1876	1876	1876	1876	0
577	20240703	094200	27772242	1876	1876	1876	1876	350
578	20240703	094100	27115642	1891	1891	1891	1891	0
579	20240703	094000	27115642	1891	1891	1891	1891	0
580	20240703	093900	27115642	1891	1891	1891	1891	0
581	20240703	093800	27115642	1891	1891	1891	1891	0
582	20240703	093700	27115642	1891	1891	1891	1891	0
583	20240703	093600	27115642	1891	1891	1891	1891	0
584	20240703	093500	27115642	1891	1891	1891	1891	0
585	20240703	093400	27115642	1891	1875	1891	1875	51
586	20240703	093300	27019985	1873	1873	1873	1873	0
587	20240703	093200	27019985	1873	1876	1892	1873	1682
588	20240703	093100	23867831	1876	1881	1881	1876	1581
589	20240703	093000	20899533	1900	1900	1900	1900	1600
590	20240703	092900	17859533	1900	1899	1900	1899	549
591	20240703	092800	16816937	1899	1899	1899	1899	2
592	20240703	092700	16813139	1900	1900	1900	1900	0
593	20240703	092600	16813139	1900	1900	1900	1900	0
594	20240703	092500	16813139	1900	1900	1900	1900	2
595	20240703	092400	16809339	1900	1900	1900	1900	1
596	20240703	092300	16807439	1900	1900	1900	1900	3
597	20240703	092200	16801739	1901	1901	1901	1901	0
598	20240703	092100	16801739	1901	1901	1901	1901	0
599	20240703	092000	16801739	1901	1898	1901	1898	657
600	20240703	091900	15553785	1881	1881	1881	1881	1
601	20240703	091800	15551904	1882	1882	1882	1882	0
602	20240703	091700	15551904	1882	1882	1882	1882	7
603	20240703	091600	15538730	1900	1900	1900	1900	0
604	20240703	091500	15538730	1900	1899	1900	1899	241
605	20240703	091400	15080861	1884	1884	1884	1884	1
606	20240703	091300	15078977	1901	1901	1901	1901	0
607	20240703	091200	15078977	1901	1901	1901	1901	2
608	20240703	091100	15075175	1893	1895	1898	1893	1655
609	20240703	091000	11942253	1893	1893	1893	1893	1347
610	20240703	090900	9392382	1877	1877	1877	1877	1403
611	20240703	090800	6758951	1877	1877	1877	1877	300
612	20240703	090700	6195851	1893	1893	1893	1893	101
613	20240703	090600	6004658	1876	1878	1878	1876	1200
614	20240703	090500	3751803	1893	1878	1893	1878	8
615	20240703	090400	3736734	1878	1890	1890	1878	405
616	20240703	090300	2975930	1893	1893	1893	1893	1
617	20240703	090200	2974037	1893	1893	1893	1893	0
618	20240703	090100	2974037	1893	1893	1893	1893	0
619	20240703	090000	2974037	1893	1904	1904	1893	1562