KissMeData/032080/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	191600	28560849	1349	1349	1349	1349	449
3	20240701	191500	28560849	1349	1349	1349	1349	0
4	20240701	191400	28560849	1349	1349	1349	1349	0
5	20240701	191300	28560849	1349	1349	1349	1349	0
6	20240701	191200	28560849	1349	1349	1349	1349	0
7	20240701	191100	28560849	1349	1349	1349	1349	0
8	20240701	191000	28560849	1349	1349	1349	1349	0
9	20240701	190900	28560849	1349	1349	1349	1349	0
10	20240701	190800	28560849	1349	1349	1349	1349	0
11	20240701	190700	28560849	1349	1349	1349	1349	0
12	20240701	190600	28560849	1349	1349	1349	1349	0
13	20240701	190500	28560849	1349	1349	1349	1349	0
14	20240701	190400	28560849	1349	1349	1349	1349	0
15	20240701	190300	28560849	1349	1349	1349	1349	0
16	20240701	190200	28560849	1349	1349	1349	1349	0
17	20240701	190100	28560849	1349	1349	1349	1349	0
18	20240701	190000	28560849	1349	1349	1349	1349	0
19	20240701	185900	28560849	1349	1349	1349	1349	0
20	20240701	185800	28560849	1349	1349	1349	1349	0
21	20240701	185700	28560849	1349	1349	1349	1349	0
22	20240701	185600	28560849	1349	1349	1349	1349	0
23	20240701	185500	28560849	1349	1349	1349	1349	0
24	20240701	185400	28560849	1349	1349	1349	1349	0
25	20240701	185300	28560849	1349	1349	1349	1349	0
26	20240701	185200	28560849	1349	1349	1349	1349	0
27	20240701	185100	28560849	1349	1349	1349	1349	0
28	20240701	185000	28560849	1349	1349	1349	1349	0
29	20240701	184900	28560849	1349	1349	1349	1349	0
30	20240701	184800	28560849	1349	1349	1349	1349	0
31	20240701	184700	28560849	1349	1349	1349	1349	0
32	20240701	184600	28560849	1349	1349	1349	1349	449
33	20240701	184500	28560849	1349	1349	1349	1349	0
34	20240701	184400	28560849	1349	1349	1349	1349	0
35	20240701	184300	28560849	1349	1349	1349	1349	0
36	20240701	184200	28560849	1349	1349	1349	1349	0
37	20240701	184100	28560849	1349	1349	1349	1349	0
38	20240701	184000	28560849	1349	1349	1349	1349	0
39	20240701	183900	28560849	1349	1349	1349	1349	0
40	20240701	183800	28560849	1349	1349	1349	1349	0
41	20240701	183700	28560849	1349	1349	1349	1349	0
42	20240701	183600	28560849	1349	1349	1349	1349	0
43	20240701	183500	28560849	1349	1349	1349	1349	0
44	20240701	183400	28560849	1349	1349	1349	1349	0
45	20240701	183300	28560849	1349	1349	1349	1349	0
46	20240701	183200	28560849	1349	1349	1349	1349	0
47	20240701	183100	28560849	1349	1349	1349	1349	0
48	20240701	183000	28560849	1349	1349	1349	1349	0
49	20240701	182900	28560849	1349	1349	1349	1349	0
50	20240701	182800	28560849	1349	1349	1349	1349	0
51	20240701	182700	28560849	1349	1349	1349	1349	0
52	20240701	182600	28560849	1349	1349	1349	1349	0
53	20240701	182500	28560849	1349	1349	1349	1349	0
54	20240701	182400	28560849	1349	1349	1349	1349	0
55	20240701	182300	28560849	1349	1349	1349	1349	0
56	20240701	182200	28560849	1349	1349	1349	1349	0
57	20240701	182100	28560849	1349	1349	1349	1349	0
58	20240701	182000	28560849	1349	1349	1349	1349	0
59	20240701	181900	28560849	1349	1349	1349	1349	0
60	20240701	181800	28560849	1349	1349	1349	1349	0
61	20240701	181700	28560849	1349	1349	1349	1349	0
62	20240701	181600	28560849	1349	1349	1349	1349	449
63	20240701	181500	28560849	1349	1349	1349	1349	0
64	20240701	181400	28560849	1349	1349	1349	1349	0
65	20240701	181300	28560849	1349	1349	1349	1349	0
66	20240701	181200	28560849	1349	1349	1349	1349	0
67	20240701	181100	28560849	1349	1349	1349	1349	0
68	20240701	181000	28560849	1349	1349	1349	1349	0
69	20240701	180900	28560849	1349	1349	1349	1349	0
70	20240701	180800	28560849	1349	1349	1349	1349	0
71	20240701	180700	28560849	1349	1349	1349	1349	0
72	20240701	180600	28560849	1349	1349	1349	1349	0
73	20240701	180500	28560849	1349	1349	1349	1349	0
74	20240701	180400	28560849	1349	1349	1349	1349	0
75	20240701	180300	28560849	1349	1349	1349	1349	0
76	20240701	180200	28560849	1349	1349	1349	1349	0
77	20240701	180100	28560849	1349	1349	1349	1349	0
78	20240701	180000	28560849	1349	1349	1349	1349	0
79	20240701	175900	28560849	1349	1349	1349	1349	0
80	20240701	175800	28560849	1349	1349	1349	1349	0
81	20240701	175700	28560849	1349	1349	1349	1349	0
82	20240701	175600	28560849	1349	1349	1349	1349	0
83	20240701	175500	28560849	1349	1349	1349	1349	0
84	20240701	175400	28560849	1349	1349	1349	1349	0
85	20240701	175300	28560849	1349	1349	1349	1349	0
86	20240701	175200	28560849	1349	1349	1349	1349	0
87	20240701	175100	28560849	1349	1349	1349	1349	0
88	20240701	175000	28560849	1349	1349	1349	1349	0
89	20240701	174900	28560849	1349	1349	1349	1349	0
90	20240701	174800	28560849	1349	1349	1349	1349	0
91	20240701	174700	28560849	1349	1349	1349	1349	0
92	20240701	174600	28560849	1349	1349	1349	1349	449
93	20240701	174500	28560849	1349	1349	1349	1349	0
94	20240701	174400	28560849	1349	1349	1349	1349	0
95	20240701	174300	28560849	1349	1349	1349	1349	0
96	20240701	174200	28560849	1349	1349	1349	1349	0
97	20240701	174100	28560849	1349	1349	1349	1349	0
98	20240701	174000	28560849	1349	1349	1349	1349	0
99	20240701	173900	28560849	1349	1349	1349	1349	0
100	20240701	173800	28560849	1349	1349	1349	1349	0
101	20240701	173700	28560849	1349	1349	1349	1349	0
102	20240701	173600	28560849	1349	1349	1349	1349	0
103	20240701	173500	28560849	1349	1349	1349	1349	0
104	20240701	173400	28560849	1349	1349	1349	1349	0
105	20240701	173300	28560849	1349	1349	1349	1349	0
106	20240701	173200	28560849	1349	1349	1349	1349	0
107	20240701	173100	28560849	1349	1349	1349	1349	0
108	20240701	173000	28560849	1349	1349	1349	1349	0
109	20240701	172900	28560849	1349	1349	1349	1349	0
110	20240701	172800	28560849	1349	1349	1349	1349	0
111	20240701	172700	28560849	1349	1349	1349	1349	0
112	20240701	172600	28560849	1349	1349	1349	1349	0
113	20240701	172500	28560849	1349	1349	1349	1349	0
114	20240701	172400	28560849	1349	1349	1349	1349	0
115	20240701	172300	28560849	1349	1349	1349	1349	0
116	20240701	172200	28560849	1349	1349	1349	1349	0
117	20240701	172100	28560849	1349	1349	1349	1349	0
118	20240701	172000	28560849	1349	1349	1349	1349	0
119	20240701	171900	28560849	1349	1349	1349	1349	0
120	20240701	171800	28560849	1349	1349	1349	1349	0
121	20240701	171700	28560849	1349	1349	1349	1349	0
122	20240701	171600	28560849	1349	1349	1349	1349	449
123	20240701	171500	28560849	1349	1349	1349	1349	0
124	20240701	171400	28560849	1349	1349	1349	1349	0
125	20240701	171300	28560849	1349	1349	1349	1349	0
126	20240701	171200	28560849	1349	1349	1349	1349	0
127	20240701	171100	28560849	1349	1349	1349	1349	0
128	20240701	171000	28560849	1349	1349	1349	1349	0
129	20240701	170900	28560849	1349	1349	1349	1349	0
130	20240701	170800	28560849	1349	1349	1349	1349	0
131	20240701	170700	28560849	1349	1349	1349	1349	0
132	20240701	170600	28560849	1349	1349	1349	1349	0
133	20240701	170500	28560849	1349	1349	1349	1349	0
134	20240701	170400	28560849	1349	1349	1349	1349	0
135	20240701	170300	28560849	1349	1349	1349	1349	0
136	20240701	170200	28560849	1349	1349	1349	1349	0
137	20240701	170100	28560849	1349	1349	1349	1349	0
138	20240701	170000	28560849	1349	1349	1349	1349	0
139	20240701	165900	28560849	1349	1349	1349	1349	0
140	20240701	165800	28560849	1349	1349	1349	1349	0
141	20240701	165700	28560849	1349	1349	1349	1349	0
142	20240701	165600	28560849	1349	1349	1349	1349	0
143	20240701	165500	28560849	1349	1349	1349	1349	0
144	20240701	165400	28560849	1349	1349	1349	1349	0
145	20240701	165300	28560849	1349	1349	1349	1349	0
146	20240701	165200	28560849	1349	1349	1349	1349	0
147	20240701	165100	28560849	1349	1349	1349	1349	0
148	20240701	165000	28560849	1349	1349	1349	1349	0
149	20240701	164900	28560849	1349	1349	1349	1349	0
150	20240701	164800	28560849	1349	1349	1349	1349	0
151	20240701	164700	28560849	1349	1349	1349	1349	0
152	20240701	164600	28560849	1349	1349	1349	1349	449
153	20240701	164500	28560849	1349	1349	1349	1349	0
154	20240701	164400	28560849	1349	1349	1349	1349	0
155	20240701	164300	28560849	1349	1349	1349	1349	0
156	20240701	164200	28560849	1349	1349	1349	1349	0
157	20240701	164100	28560849	1349	1349	1349	1349	0
158	20240701	164000	28560849	1349	1349	1349	1349	0
159	20240701	163900	28560849	1349	1349	1349	1349	0
160	20240701	163800	28560849	1349	1349	1349	1349	0
161	20240701	163700	28560849	1349	1349	1349	1349	0
162	20240701	163600	28560849	1349	1349	1349	1349	0
163	20240701	163500	28560849	1349	1349	1349	1349	0
164	20240701	163400	28560849	1349	1349	1349	1349	0
165	20240701	163300	28560849	1349	1349	1349	1349	0
166	20240701	163200	28560849	1349	1349	1349	1349	0
167	20240701	163100	28560849	1349	1349	1349	1349	0
168	20240701	163000	28560849	1349	1349	1349	1349	0
169	20240701	162900	28560849	1349	1349	1349	1349	0
170	20240701	162800	28560849	1349	1349	1349	1349	0
171	20240701	162700	28560849	1349	1349	1349	1349	0
172	20240701	162600	28560849	1349	1349	1349	1349	0
173	20240701	162500	28560849	1349	1349	1349	1349	0
174	20240701	162400	28560849	1349	1349	1349	1349	0
175	20240701	162300	28560849	1349	1349	1349	1349	0
176	20240701	162200	28560849	1349	1349	1349	1349	0
177	20240701	162100	28560849	1349	1349	1349	1349	0
178	20240701	162000	28560849	1349	1349	1349	1349	0
179	20240701	161900	28560849	1349	1349	1349	1349	0
180	20240701	161800	28560849	1349	1349	1349	1349	0
181	20240701	161700	28560849	1349	1349	1349	1349	0
182	20240701	161600	28560849	1349	1349	1349	1349	449
183	20240701	161500	28560849	1349	1349	1349	1349	0
184	20240701	161400	28560849	1349	1349	1349	1349	0
185	20240701	161300	28560849	1349	1349	1349	1349	0
186	20240701	161200	28560849	1349	1349	1349	1349	0
187	20240701	161100	28560849	1349	1349	1349	1349	0
188	20240701	161000	28560849	1349	1349	1349	1349	0
189	20240701	160900	28560849	1349	1349	1349	1349	0
190	20240701	160800	28560849	1349	1349	1349	1349	0
191	20240701	160700	28560849	1349	1349	1349	1349	0
192	20240701	160600	28560849	1349	1349	1349	1349	0
193	20240701	160500	28560849	1349	1349	1349	1349	0
194	20240701	160400	28560849	1349	1349	1349	1349	0
195	20240701	160300	28560849	1349	1349	1349	1349	0
196	20240701	160200	28560849	1349	1349	1349	1349	0
197	20240701	160100	28560849	1349	1349	1349	1349	0
198	20240701	160000	28560849	1349	1349	1349	1349	0
199	20240701	155900	28560849	1349	1349	1349	1349	0
200	20240701	155800	28560849	1349	1349	1349	1349	0
201	20240701	155700	28560849	1349	1349	1349	1349	0
202	20240701	155600	28560849	1349	1349	1349	1349	0
203	20240701	155500	28560849	1349	1349	1349	1349	0
204	20240701	155400	28560849	1349	1349	1349	1349	0
205	20240701	155300	28560849	1349	1349	1349	1349	0
206	20240701	155200	28560849	1349	1349	1349	1349	0
207	20240701	155100	28560849	1349	1349	1349	1349	0
208	20240701	155000	28560849	1349	1349	1349	1349	0
209	20240701	154900	28560849	1349	1349	1349	1349	0
210	20240701	154800	28560849	1349	1349	1349	1349	0
211	20240701	154700	28560849	1349	1349	1349	1349	0
212	20240701	154600	28560849	1349	1349	1349	1349	449
213	20240701	154500	28560849	1349	1349	1349	1349	0
214	20240701	154400	28560849	1349	1349	1349	1349	0
215	20240701	154300	28560849	1349	1349	1349	1349	0
216	20240701	154200	28560849	1349	1349	1349	1349	0
217	20240701	154100	28560849	1349	1349	1349	1349	0
218	20240701	154000	28560849	1349	1349	1349	1349	0
219	20240701	153900	28560849	1349	1349	1349	1349	0
220	20240701	153800	28560849	1349	1349	1349	1349	0
221	20240701	153700	28560849	1349	1349	1349	1349	0
222	20240701	153600	28560849	1349	1349	1349	1349	0
223	20240701	153500	28560849	1349	1349	1349	1349	0
224	20240701	153400	28560849	1349	1349	1349	1349	0
225	20240701	153300	28560849	1349	1349	1349	1349	0
226	20240701	153200	28560849	1349	1349	1349	1349	0
227	20240701	153100	28560849	1349	1349	1349	1349	0
228	20240701	153000	28560849	1349	1349	1349	1349	449
229	20240701	152900	27955148	1356	1356	1356	1356	0
230	20240701	152800	27955148	1356	1356	1356	1356	0
231	20240701	152700	27955148	1356	1356	1356	1356	0
232	20240701	152600	27955148	1356	1356	1356	1356	0
233	20240701	152500	27955148	1356	1356	1356	1356	0
234	20240701	152400	27955148	1356	1356	1356	1356	0
235	20240701	152300	27955148	1356	1356	1356	1356	0
236	20240701	152200	27955148	1356	1356	1356	1356	0
237	20240701	152100	27955148	1356	1356	1356	1356	0
238	20240701	152000	27955148	1356	1356	1356	1356	0
239	20240701	151900	27955148	1356	1356	1356	1356	0
240	20240701	151800	27955148	1356	1356	1356	1356	0
241	20240701	151700	27955148	1356	1356	1356	1356	0
242	20240701	151600	27955148	1356	1356	1356	1356	0
243	20240701	151500	27955148	1356	1356	1356	1356	0
244	20240701	151400	27955148	1356	1356	1356	1356	0
245	20240701	151300	27955148	1356	1356	1356	1356	0
246	20240701	151200	27955148	1356	1356	1356	1356	0
247	20240701	151100	27955148	1356	1356	1356	1356	0
248	20240701	151000	27955148	1356	1356	1356	1356	0
249	20240701	150900	27955148	1356	1356	1356	1356	0
250	20240701	150800	27955148	1356	1356	1356	1356	0
251	20240701	150700	27955148	1356	1348	1356	1348	32
252	20240701	150600	27912004	1356	1356	1356	1356	0
253	20240701	150500	27912004	1356	1356	1356	1356	0
254	20240701	150400	27912004	1356	1356	1356	1356	0
255	20240701	150300	27912004	1356	1356	1356	1356	0
256	20240701	150200	27912004	1356	1356	1356	1356	0
257	20240701	150100	27912004	1356	1356	1356	1356	0
258	20240701	150000	27912004	1356	1356	1356	1356	0
259	20240701	145900	27912004	1356	1356	1356	1356	0
260	20240701	145800	27912004	1356	1356	1356	1356	0
261	20240701	145700	27912004	1356	1356	1356	1356	0
262	20240701	145600	27912004	1356	1356	1356	1356	0
263	20240701	145500	27912004	1356	1356	1356	1356	0
264	20240701	145400	27912004	1356	1356	1356	1356	1
265	20240701	145300	27910648	1348	1348	1348	1348	3000
266	20240701	145200	23866648	1356	1356	1356	1356	0
267	20240701	145100	23866648	1356	1356	1356	1356	0
268	20240701	145000	23866648	1356	1356	1356	1356	0
269	20240701	144900	23866648	1356	1356	1356	1356	0
270	20240701	144800	23866648	1356	1356	1356	1356	0
271	20240701	144700	23866648	1356	1356	1356	1356	1
272	20240701	144600	23865292	1356	1356	1356	1356	0
273	20240701	144500	23865292	1356	1356	1356	1356	3
274	20240701	144400	23861224	1356	1356	1356	1356	0
275	20240701	144300	23861224	1356	1356	1356	1356	0
276	20240701	144200	23861224	1356	1356	1356	1356	0
277	20240701	144100	23861224	1356	1356	1356	1356	0
278	20240701	144000	23861224	1356	1356	1356	1356	0
279	20240701	143900	23861224	1356	1356	1356	1356	0
280	20240701	143800	23861224	1356	1356	1356	1356	0
281	20240701	143700	23861224	1356	1356	1356	1356	0
282	20240701	143600	23861224	1356	1356	1356	1356	0
283	20240701	143500	23861224	1356	1356	1356	1356	0
284	20240701	143400	23861224	1356	1356	1356	1356	0
285	20240701	143300	23861224	1356	1356	1356	1356	0
286	20240701	143200	23861224	1356	1356	1356	1356	0
287	20240701	143100	23861224	1356	1356	1356	1356	0
288	20240701	143000	23861224	1356	1356	1356	1356	0
289	20240701	142900	23861224	1356	1356	1356	1356	0
290	20240701	142800	23861224	1356	1356	1356	1356	0
291	20240701	142700	23861224	1356	1356	1356	1356	0
292	20240701	142600	23861224	1356	1356	1356	1356	0
293	20240701	142500	23861224	1356	1356	1356	1356	1
294	20240701	142400	23859868	1348	1348	1348	1348	0
295	20240701	142300	23859868	1348	1350	1350	1348	1000
296	20240701	142200	22511569	1350	1350	1350	1350	0
297	20240701	142100	22511569	1350	1350	1350	1350	0
298	20240701	142000	22511569	1350	1350	1350	1350	0
299	20240701	141900	22511569	1350	1350	1350	1350	0
300	20240701	141800	22511569	1350	1350	1350	1350	0
301	20240701	141700	22511569	1350	1350	1350	1350	0
302	20240701	141600	22511569	1350	1350	1350	1350	0
303	20240701	141500	22511569	1350	1350	1350	1350	0
304	20240701	141400	22511569	1350	1350	1350	1350	0
305	20240701	141300	22511569	1350	1350	1350	1350	0
306	20240701	141200	22511569	1350	1351	1351	1350	100
307	20240701	141100	22376549	1349	1349	1349	1349	0
308	20240701	141000	22376549	1349	1349	1349	1349	0
309	20240701	140900	22376549	1349	1349	1349	1349	0
310	20240701	140800	22376549	1349	1349	1349	1349	0
311	20240701	140700	22376549	1349	1349	1349	1349	1
312	20240701	140600	22375200	1357	1357	1357	1357	0
313	20240701	140500	22375200	1357	1357	1357	1357	0
314	20240701	140400	22375200	1357	1357	1357	1357	0
315	20240701	140300	22375200	1357	1357	1357	1357	0
316	20240701	140200	22375200	1357	1357	1357	1357	0
317	20240701	140100	22375200	1357	1357	1357	1357	0
318	20240701	140000	22375200	1357	1357	1357	1357	0
319	20240701	135900	22375200	1357	1357	1357	1357	1
320	20240701	135800	22373843	1348	1348	1348	1348	0
321	20240701	135700	22373843	1348	1348	1348	1348	0
322	20240701	135600	22373843	1348	1348	1348	1348	0
323	20240701	135500	22373843	1348	1348	1348	1348	0
324	20240701	135400	22373843	1348	1348	1348	1348	0
325	20240701	135300	22373843	1348	1348	1348	1348	0
326	20240701	135200	22373843	1348	1348	1348	1348	0
327	20240701	135100	22373843	1348	1348	1348	1348	0
328	20240701	135000	22373843	1348	1348	1348	1348	0
329	20240701	134900	22373843	1348	1348	1348	1348	0
330	20240701	134800	22373843	1348	1348	1348	1348	0
331	20240701	134700	22373843	1348	1348	1348	1348	0
332	20240701	134600	22373843	1348	1348	1348	1348	0
333	20240701	134500	22373843	1348	1348	1348	1348	0
334	20240701	134400	22373843	1348	1348	1348	1348	100
335	20240701	134300	22239043	1348	1348	1348	1348	0
336	20240701	134200	22239043	1348	1348	1348	1348	0
337	20240701	134100	22239043	1348	1348	1348	1348	0
338	20240701	134000	22239043	1348	1357	1357	1348	11
339	20240701	133900	22224125	1348	1348	1348	1348	0
340	20240701	133800	22224125	1348	1348	1348	1348	0
341	20240701	133700	22224125	1348	1348	1348	1348	0
342	20240701	133600	22224125	1348	1348	1348	1348	0
343	20240701	133500	22224125	1348	1348	1348	1348	0
344	20240701	133400	22224125	1348	1348	1348	1348	0
345	20240701	133300	22224125	1348	1348	1348	1348	1
346	20240701	133200	22222777	1348	1348	1348	1348	0
347	20240701	133100	22222777	1348	1348	1348	1348	1
348	20240701	133000	22221429	1349	1349	1349	1349	0
349	20240701	132900	22221429	1349	1349	1349	1349	0
350	20240701	132800	22221429	1349	1354	1354	1349	8137
351	20240701	132700	11233257	1357	1355	1357	1355	371
352	20240701	132600	10730550	1354	1354	1354	1354	0
353	20240701	132500	10730550	1354	1354	1354	1354	0
354	20240701	132400	10730550	1354	1354	1354	1354	0
355	20240701	132300	10730550	1354	1355	1355	1354	2
356	20240701	132200	10727841	1354	1354	1354	1354	0
357	20240701	132100	10727841	1354	1354	1354	1354	0
358	20240701	132000	10727841	1354	1356	1356	1354	130
359	20240701	131900	10551683	1356	1356	1356	1356	0
360	20240701	131800	10551683	1356	1356	1356	1356	0
361	20240701	131700	10551683	1356	1356	1356	1356	0
362	20240701	131600	10551683	1356	1356	1356	1356	1
363	20240701	131500	10550327	1357	1357	1357	1357	0
364	20240701	131400	10550327	1357	1357	1357	1357	0
365	20240701	131300	10550327	1357	1357	1357	1357	0
366	20240701	131200	10550327	1357	1357	1357	1357	143
367	20240701	131100	10356276	1357	1357	1357	1357	0
368	20240701	131000	10356276	1357	1357	1357	1357	0
369	20240701	130900	10356276	1357	1357	1357	1357	1
370	20240701	130800	10354919	1363	1363	1363	1363	0
371	20240701	130700	10354919	1363	1363	1363	1363	0
372	20240701	130600	10354919	1363	1363	1363	1363	0
373	20240701	130500	10354919	1363	1363	1363	1363	0
374	20240701	130400	10354919	1363	1363	1363	1363	0
375	20240701	130300	10354919	1363	1363	1363	1363	0
376	20240701	130200	10354919	1363	1357	1363	1357	2
377	20240701	130100	10352199	1363	1362	1363	1362	9
378	20240701	130000	10339940	1357	1357	1357	1357	0
379	20240701	125900	10339940	1357	1357	1357	1357	0
380	20240701	125800	10339940	1357	1357	1357	1357	0
381	20240701	125700	10339940	1357	1357	1357	1357	0
382	20240701	125600	10339940	1357	1357	1357	1357	1
383	20240701	125500	10338583	1362	1362	1362	1362	0
384	20240701	125400	10338583	1362	1362	1362	1362	1
385	20240701	125300	10337221	1358	1358	1358	1358	0
386	20240701	125200	10337221	1358	1358	1358	1358	0
387	20240701	125100	10337221	1358	1358	1358	1358	0
388	20240701	125000	10337221	1358	1358	1358	1358	10
389	20240701	124900	10323641	1354	1354	1354	1354	0
390	20240701	124800	10323641	1354	1354	1354	1354	0
391	20240701	124700	10323641	1354	1354	1354	1354	0
392	20240701	124600	10323641	1354	1354	1354	1354	0
393	20240701	124500	10323641	1354	1354	1354	1354	0
394	20240701	124400	10323641	1354	1354	1354	1354	0
395	20240701	124300	10323641	1354	1354	1354	1354	0
396	20240701	124200	10323641	1354	1354	1354	1354	0
397	20240701	124100	10323641	1354	1354	1354	1354	0
398	20240701	124000	10323641	1354	1354	1354	1354	0
399	20240701	123900	10323641	1354	1354	1354	1354	0
400	20240701	123800	10323641	1354	1354	1354	1354	0
401	20240701	123700	10323641	1354	1354	1354	1354	0
402	20240701	123600	10323641	1354	1354	1354	1354	0
403	20240701	123500	10323641	1354	1354	1354	1354	0
404	20240701	123400	10323641	1354	1354	1354	1354	0
405	20240701	123300	10323641	1354	1354	1354	1354	0
406	20240701	123200	10323641	1354	1354	1354	1354	0
407	20240701	123100	10323641	1354	1354	1354	1354	0
408	20240701	123000	10323641	1354	1354	1354	1354	0
409	20240701	122900	10323641	1354	1354	1354	1354	0
410	20240701	122800	10323641	1354	1354	1354	1354	0
411	20240701	122700	10323641	1354	1354	1354	1354	0
412	20240701	122600	10323641	1354	1354	1354	1354	0
413	20240701	122500	10323641	1354	1354	1354	1354	0
414	20240701	122400	10323641	1354	1354	1354	1354	0
415	20240701	122300	10323641	1354	1354	1354	1354	0
416	20240701	122200	10323641	1354	1354	1354	1354	0
417	20240701	122100	10323641	1354	1354	1354	1354	0
418	20240701	122000	10323641	1354	1354	1354	1354	0
419	20240701	121900	10323641	1354	1354	1354	1354	0
420	20240701	121800	10323641	1354	1354	1354	1354	0
421	20240701	121700	10323641	1354	1354	1354	1354	0
422	20240701	121600	10323641	1354	1354	1354	1354	0
423	20240701	121500	10323641	1354	1354	1354	1354	3
424	20240701	121400	10319579	1353	1353	1353	1353	0
425	20240701	121300	10319579	1353	1353	1353	1353	0
426	20240701	121200	10319579	1353	1353	1353	1353	0
427	20240701	121100	10319579	1353	1353	1353	1353	0
428	20240701	121000	10319579	1353	1353	1353	1353	0
429	20240701	120900	10319579	1353	1353	1353	1353	0
430	20240701	120800	10319579	1353	1353	1353	1353	0
431	20240701	120700	10319579	1353	1353	1353	1353	0
432	20240701	120600	10319579	1353	1353	1353	1353	0
433	20240701	120500	10319579	1353	1353	1353	1353	0
434	20240701	120400	10319579	1353	1353	1353	1353	0
435	20240701	120300	10319579	1353	1353	1353	1353	1
436	20240701	120200	10318226	1362	1362	1362	1362	0
437	20240701	120100	10318226	1362	1362	1362	1362	0
438	20240701	120000	10318226	1362	1362	1362	1362	0
439	20240701	115900	10318226	1362	1362	1362	1362	0
440	20240701	115800	10318226	1362	1362	1362	1362	0
441	20240701	115700	10318226	1362	1362	1362	1362	0
442	20240701	115600	10318226	1362	1362	1362	1362	0
443	20240701	115500	10318226	1362	1362	1362	1362	0
444	20240701	115400	10318226	1362	1362	1362	1362	0
445	20240701	115300	10318226	1362	1362	1362	1362	0
446	20240701	115200	10318226	1362	1362	1362	1362	0
447	20240701	115100	10318226	1362	1362	1362	1362	0
448	20240701	115000	10318226	1362	1362	1362	1362	0
449	20240701	114900	10318226	1362	1362	1362	1362	0
450	20240701	114800	10318226	1362	1362	1362	1362	0
451	20240701	114700	10318226	1362	1362	1362	1362	0
452	20240701	114600	10318226	1362	1362	1362	1362	0
453	20240701	114500	10318226	1362	1362	1362	1362	0
454	20240701	114400	10318226	1362	1362	1362	1362	0
455	20240701	114300	10318226	1362	1362	1362	1362	0
456	20240701	114200	10318226	1362	1362	1362	1362	0
457	20240701	114100	10318226	1362	1362	1362	1362	0
458	20240701	114000	10318226	1362	1362	1362	1362	0
459	20240701	113900	10318226	1362	1362	1362	1362	0
460	20240701	113800	10318226	1362	1362	1362	1362	0
461	20240701	113700	10318226	1362	1362	1362	1362	0
462	20240701	113600	10318226	1362	1362	1362	1362	0
463	20240701	113500	10318226	1362	1362	1362	1362	0
464	20240701	113400	10318226	1362	1362	1362	1362	0
465	20240701	113300	10318226	1362	1362	1362	1362	0
466	20240701	113200	10318226	1362	1362	1362	1362	0
467	20240701	113100	10318226	1362	1362	1362	1362	0
468	20240701	113000	10318226	1362	1362	1362	1362	0
469	20240701	112900	10318226	1362	1362	1362	1362	0
470	20240701	112800	10318226	1362	1362	1362	1362	0
471	20240701	112700	10318226	1362	1362	1362	1362	0
472	20240701	112600	10318226	1362	1362	1362	1362	0
473	20240701	112500	10318226	1362	1362	1362	1362	0
474	20240701	112400	10318226	1362	1362	1362	1362	0
475	20240701	112300	10318226	1362	1362	1362	1362	0
476	20240701	112200	10318226	1362	1362	1362	1362	0
477	20240701	112100	10318226	1362	1362	1362	1362	0
478	20240701	112000	10318226	1362	1362	1362	1362	0
479	20240701	111900	10318226	1362	1362	1362	1362	0
480	20240701	111800	10318226	1362	1362	1362	1362	0
481	20240701	111700	10318226	1362	1362	1362	1362	0
482	20240701	111600	10318226	1362	1362	1362	1362	0
483	20240701	111500	10318226	1362	1362	1362	1362	0
484	20240701	111400	10318226	1362	1362	1362	1362	0
485	20240701	111300	10318226	1362	1362	1362	1362	0
486	20240701	111200	10318226	1362	1362	1362	1362	0
487	20240701	111100	10318226	1362	1362	1362	1362	0
488	20240701	111000	10318226	1362	1362	1362	1362	1
489	20240701	110900	10316864	1353	1353	1353	1353	0
490	20240701	110800	10316864	1353	1353	1353	1353	0
491	20240701	110700	10316864	1353	1353	1353	1353	0
492	20240701	110600	10316864	1353	1353	1353	1353	0
493	20240701	110500	10316864	1353	1353	1353	1353	0
494	20240701	110400	10316864	1353	1353	1353	1353	0
495	20240701	110300	10316864	1353	1353	1353	1353	0
496	20240701	110200	10316864	1353	1353	1353	1353	0
497	20240701	110100	10316864	1353	1353	1353	1353	0
498	20240701	110000	10316864	1353	1353	1353	1353	0
499	20240701	105900	10316864	1353	1353	1353	1353	0
500	20240701	105800	10316864	1353	1353	1353	1353	0
501	20240701	105700	10316864	1353	1353	1353	1353	300
502	20240701	105600	9910964	1353	1353	1353	1353	1
503	20240701	105500	9909611	1362	1362	1362	1362	130
504	20240701	105400	9732551	1353	1353	1353	1353	0
505	20240701	105300	9732551	1353	1353	1353	1353	0
506	20240701	105200	9732551	1353	1353	1353	1353	0
507	20240701	105100	9732551	1353	1353	1353	1353	0
508	20240701	105000	9732551	1353	1353	1353	1353	0
509	20240701	104900	9732551	1353	1353	1353	1353	0
510	20240701	104800	9732551	1353	1353	1353	1353	0
511	20240701	104700	9732551	1353	1353	1353	1353	0
512	20240701	104600	9732551	1353	1354	1354	1353	32
513	20240701	104500	9689249	1354	1354	1354	1354	0
514	20240701	104400	9689249	1354	1354	1354	1354	0
515	20240701	104300	9689249	1354	1354	1354	1354	0
516	20240701	104200	9689249	1354	1354	1354	1354	0
517	20240701	104100	9689249	1354	1354	1354	1354	0
518	20240701	104000	9689249	1354	1354	1354	1354	0
519	20240701	103900	9689249	1354	1354	1354	1354	0
520	20240701	103800	9689249	1354	1355	1355	1354	750
521	20240701	103700	8673731	1354	1354	1354	1354	0
522	20240701	103600	8673731	1354	1354	1354	1354	0
523	20240701	103500	8673731	1354	1354	1354	1354	0
524	20240701	103400	8673731	1354	1354	1354	1354	0
525	20240701	103300	8673731	1354	1354	1354	1354	0
526	20240701	103200	8673731	1354	1354	1354	1354	0
527	20240701	103100	8673731	1354	1354	1354	1354	441
528	20240701	103000	8076617	1354	1354	1354	1354	0
529	20240701	102900	8076617	1354	1354	1354	1354	0
530	20240701	102800	8076617	1354	1354	1354	1354	0
531	20240701	102700	8076617	1354	1354	1354	1354	0
532	20240701	102600	8076617	1354	1354	1354	1354	1
533	20240701	102500	8075263	1361	1356	1361	1353	1050
534	20240701	102400	6650078	1361	1361	1361	1361	10
535	20240701	102300	6636468	1360	1356	1360	1356	200
536	20240701	102200	6364472	1360	1360	1360	1360	1
537	20240701	102100	6363112	1356	1356	1356	1356	0
538	20240701	102000	6363112	1356	1356	1356	1356	0
539	20240701	101900	6363112	1356	1356	1356	1356	0
540	20240701	101800	6363112	1356	1356	1356	1356	0
541	20240701	101700	6363112	1356	1356	1356	1356	0
542	20240701	101600	6363112	1356	1356	1356	1356	0
543	20240701	101500	6363112	1356	1356	1356	1356	0
544	20240701	101400	6363112	1356	1356	1356	1356	0
545	20240701	101300	6363112	1356	1356	1356	1356	1000
546	20240701	101200	5007112	1356	1356	1356	1356	0
547	20240701	101100	5007112	1356	1356	1356	1356	0
548	20240701	101000	5007112	1356	1356	1356	1356	1
549	20240701	100900	5005756	1353	1353	1353	1353	0
550	20240701	100800	5005756	1353	1353	1353	1353	0
551	20240701	100700	5005756	1353	1353	1353	1353	0
552	20240701	100600	5005756	1353	1353	1353	1353	0
553	20240701	100500	5005756	1353	1353	1353	1353	0
554	20240701	100400	5005756	1353	1353	1353	1353	0
555	20240701	100300	5005756	1353	1353	1353	1353	0
556	20240701	100200	5005756	1353	1353	1353	1353	0
557	20240701	100100	5005756	1353	1353	1353	1353	0
558	20240701	100000	5005756	1353	1353	1353	1353	0
559	20240701	095900	5005756	1353	1353	1353	1353	0
560	20240701	095800	5005756	1353	1353	1353	1353	0
561	20240701	095700	5005756	1353	1353	1353	1353	1
562	20240701	095600	5004403	1353	1353	1353	1353	0
563	20240701	095500	5004403	1353	1353	1353	1353	209
564	20240701	095400	4721626	1354	1354	1354	1354	0
565	20240701	095300	4721626	1354	1354	1354	1354	0
566	20240701	095200	4721626	1354	1354	1354	1354	0
567	20240701	095100	4721626	1354	1354	1354	1354	0
568	20240701	095000	4721626	1354	1354	1354	1354	2
569	20240701	094900	4718918	1357	1357	1357	1357	946
570	20240701	094800	3435196	1357	1357	1357	1357	0
571	20240701	094700	3435196	1357	1357	1357	1357	0
572	20240701	094600	3435196	1357	1357	1357	1357	0
573	20240701	094500	3435196	1357	1357	1357	1357	5
574	20240701	094400	3428411	1357	1357	1357	1357	0
575	20240701	094300	3428411	1357	1357	1357	1357	0
576	20240701	094200	3428411	1357	1357	1357	1357	0
577	20240701	094100	3428411	1357	1357	1357	1357	0
578	20240701	094000	3428411	1357	1357	1357	1357	0
579	20240701	093900	3428411	1357	1357	1357	1357	49
580	20240701	093800	3361918	1353	1353	1353	1353	0
581	20240701	093700	3361918	1353	1353	1353	1353	0
582	20240701	093600	3361918	1353	1353	1353	1353	0
583	20240701	093500	3361918	1353	1353	1353	1353	0
584	20240701	093400	3361918	1353	1353	1353	1353	0
585	20240701	093300	3361918	1353	1353	1353	1353	0
586	20240701	093200	3361918	1353	1353	1353	1353	0
587	20240701	093100	3361918	1353	1353	1353	1353	0
588	20240701	093000	3361918	1353	1353	1353	1353	1
589	20240701	092900	3360565	1357	1357	1357	1357	0
590	20240701	092800	3360565	1357	1357	1357	1357	0
591	20240701	092700	3360565	1357	1357	1357	1357	0
592	20240701	092600	3360565	1357	1357	1357	1353	1748
593	20240701	092500	990815	1357	1357	1357	1357	0
594	20240701	092400	990815	1357	1357	1357	1357	0
595	20240701	092300	990815	1357	1357	1357	1357	0
596	20240701	092200	990815	1357	1357	1357	1357	0
597	20240701	092100	990815	1357	1357	1357	1357	0
598	20240701	092000	990815	1357	1357	1357	1357	0
599	20240701	091900	990815	1357	1357	1357	1357	0
600	20240701	091800	990815	1357	1357	1357	1357	0
601	20240701	091700	990815	1357	1357	1357	1357	1
602	20240701	091600	989458	1357	1357	1357	1357	0
603	20240701	091500	989458	1357	1357	1357	1357	0
604	20240701	091400	989458	1357	1357	1357	1357	251
605	20240701	091300	648851	1357	1357	1357	1357	0
606	20240701	091200	648851	1357	1357	1357	1357	0
607	20240701	091100	648851	1357	1357	1357	1357	0
608	20240701	091000	648851	1357	1357	1357	1357	0
609	20240701	090900	648851	1357	1357	1357	1357	0
610	20240701	090800	648851	1357	1357	1357	1357	191
611	20240701	090700	389664	1353	1353	1353	1353	0
612	20240701	090600	389664	1353	1353	1353	1353	0
613	20240701	090500	389664	1353	1353	1353	1353	0
614	20240701	090400	389664	1353	1353	1353	1353	0
615	20240701	090300	389664	1353	1353	1353	1353	0
616	20240701	090200	389664	1353	1353	1353	1353	1
617	20240701	090100	388311	1353	1353	1353	1353	0
618	20240701	090000	388311	1353	1353	1353	1353	287