KissMeData/011330/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	185800	543144099	1605	1605	1605	1605	3416
3	20240703	185700	543144099	1605	1605	1605	1605	0
4	20240703	185600	543144099	1605	1605	1605	1605	0
5	20240703	185500	543144099	1605	1605	1605	1605	0
6	20240703	185400	543144099	1605	1605	1605	1605	0
7	20240703	185300	543144099	1605	1605	1605	1605	0
8	20240703	185200	543144099	1605	1605	1605	1605	0
9	20240703	185100	543144099	1605	1605	1605	1605	0
10	20240703	185000	543144099	1605	1605	1605	1605	0
11	20240703	184900	543144099	1605	1605	1605	1605	0
12	20240703	184800	543144099	1605	1605	1605	1605	0
13	20240703	184700	543144099	1605	1605	1605	1605	0
14	20240703	184600	543144099	1605	1605	1605	1605	0
15	20240703	184500	543144099	1605	1605	1605	1605	0
16	20240703	184400	543144099	1605	1605	1605	1605	0
17	20240703	184300	543144099	1605	1605	1605	1605	0
18	20240703	184200	543144099	1605	1605	1605	1605	0
19	20240703	184100	543144099	1605	1605	1605	1605	0
20	20240703	184000	543144099	1605	1605	1605	1605	0
21	20240703	183900	543144099	1605	1605	1605	1605	0
22	20240703	183800	543144099	1605	1605	1605	1605	0
23	20240703	183700	543144099	1605	1605	1605	1605	0
24	20240703	183600	543144099	1605	1605	1605	1605	0
25	20240703	183500	543144099	1605	1605	1605	1605	0
26	20240703	183400	543144099	1605	1605	1605	1605	0
27	20240703	183300	543144099	1605	1605	1605	1605	0
28	20240703	183200	543144099	1605	1605	1605	1605	0
29	20240703	183100	543144099	1605	1605	1605	1605	0
30	20240703	183000	543144099	1605	1605	1605	1605	0
31	20240703	182900	543144099	1605	1605	1605	1605	0
32	20240703	182800	543144099	1605	1605	1605	1605	3416
33	20240703	182700	543144099	1605	1605	1605	1605	0
34	20240703	182600	543144099	1605	1605	1605	1605	0
35	20240703	182500	543144099	1605	1605	1605	1605	0
36	20240703	182400	543144099	1605	1605	1605	1605	0
37	20240703	182300	543144099	1605	1605	1605	1605	0
38	20240703	182200	543144099	1605	1605	1605	1605	0
39	20240703	182100	543144099	1605	1605	1605	1605	0
40	20240703	182000	543144099	1605	1605	1605	1605	0
41	20240703	181900	543144099	1605	1605	1605	1605	0
42	20240703	181800	543144099	1605	1605	1605	1605	0
43	20240703	181700	543144099	1605	1605	1605	1605	0
44	20240703	181600	543144099	1605	1605	1605	1605	0
45	20240703	181500	543144099	1605	1605	1605	1605	0
46	20240703	181400	543144099	1605	1605	1605	1605	0
47	20240703	181300	543144099	1605	1605	1605	1605	0
48	20240703	181200	543144099	1605	1605	1605	1605	0
49	20240703	181100	543144099	1605	1605	1605	1605	0
50	20240703	181000	543144099	1605	1605	1605	1605	0
51	20240703	180900	543144099	1605	1605	1605	1605	0
52	20240703	180800	543144099	1605	1605	1605	1605	0
53	20240703	180700	543144099	1605	1605	1605	1605	0
54	20240703	180600	543144099	1605	1605	1605	1605	0
55	20240703	180500	543144099	1605	1605	1605	1605	0
56	20240703	180400	543144099	1605	1605	1605	1605	0
57	20240703	180300	543144099	1605	1605	1605	1605	0
58	20240703	180200	543144099	1605	1605	1605	1605	0
59	20240703	180100	543144099	1605	1605	1605	1605	0
60	20240703	180000	543144099	1605	1605	1605	1605	0
61	20240703	175900	543144099	1605	1605	1605	1605	0
62	20240703	175800	543144099	1605	1605	1605	1605	3416
63	20240703	175700	543144099	1605	1605	1605	1605	0
64	20240703	175600	543144099	1605	1605	1605	1605	0
65	20240703	175500	543144099	1605	1605	1605	1605	0
66	20240703	175400	543144099	1605	1605	1605	1605	0
67	20240703	175300	543144099	1605	1605	1605	1605	0
68	20240703	175200	543144099	1605	1605	1605	1605	0
69	20240703	175100	543144099	1605	1605	1605	1605	0
70	20240703	175000	543144099	1605	1605	1605	1605	0
71	20240703	174900	543144099	1605	1605	1605	1605	0
72	20240703	174800	543144099	1605	1605	1605	1605	0
73	20240703	174700	543144099	1605	1605	1605	1605	0
74	20240703	174600	543144099	1605	1605	1605	1605	0
75	20240703	174500	543144099	1605	1605	1605	1605	0
76	20240703	174400	543144099	1605	1605	1605	1605	0
77	20240703	174300	543144099	1605	1605	1605	1605	0
78	20240703	174200	543144099	1605	1605	1605	1605	0
79	20240703	174100	543144099	1605	1605	1605	1605	0
80	20240703	174000	543144099	1605	1605	1605	1605	0
81	20240703	173900	543144099	1605	1605	1605	1605	0
82	20240703	173800	543144099	1605	1605	1605	1605	0
83	20240703	173700	543144099	1605	1605	1605	1605	0
84	20240703	173600	543144099	1605	1605	1605	1605	0
85	20240703	173500	543144099	1605	1605	1605	1605	0
86	20240703	173400	543144099	1605	1605	1605	1605	0
87	20240703	173300	543144099	1605	1605	1605	1605	0
88	20240703	173200	543144099	1605	1605	1605	1605	0
89	20240703	173100	543144099	1605	1605	1605	1605	0
90	20240703	173000	543144099	1605	1605	1605	1605	0
91	20240703	172900	543144099	1605	1605	1605	1605	0
92	20240703	172800	543144099	1605	1605	1605	1605	3416
93	20240703	172700	543144099	1605	1605	1605	1605	0
94	20240703	172600	543144099	1605	1605	1605	1605	0
95	20240703	172500	543144099	1605	1605	1605	1605	0
96	20240703	172400	543144099	1605	1605	1605	1605	0
97	20240703	172300	543144099	1605	1605	1605	1605	0
98	20240703	172200	543144099	1605	1605	1605	1605	0
99	20240703	172100	543144099	1605	1605	1605	1605	0
100	20240703	172000	543144099	1605	1605	1605	1605	0
101	20240703	171900	543144099	1605	1605	1605	1605	0
102	20240703	171800	543144099	1605	1605	1605	1605	0
103	20240703	171700	543144099	1605	1605	1605	1605	0
104	20240703	171600	543144099	1605	1605	1605	1605	0
105	20240703	171500	543144099	1605	1605	1605	1605	0
106	20240703	171400	543144099	1605	1605	1605	1605	0
107	20240703	171300	543144099	1605	1605	1605	1605	0
108	20240703	171200	543144099	1605	1605	1605	1605	0
109	20240703	171100	543144099	1605	1605	1605	1605	0
110	20240703	171000	543144099	1605	1605	1605	1605	0
111	20240703	170900	543144099	1605	1605	1605	1605	0
112	20240703	170800	543144099	1605	1605	1605	1605	0
113	20240703	170700	543144099	1605	1605	1605	1605	0
114	20240703	170600	543144099	1605	1605	1605	1605	0
115	20240703	170500	543144099	1605	1605	1605	1605	0
116	20240703	170400	543144099	1605	1605	1605	1605	0
117	20240703	170300	543144099	1605	1605	1605	1605	0
118	20240703	170200	543144099	1605	1605	1605	1605	0
119	20240703	170100	543144099	1605	1605	1605	1605	0
120	20240703	170000	543144099	1605	1605	1605	1605	0
121	20240703	165900	543144099	1605	1605	1605	1605	0
122	20240703	165800	543144099	1605	1605	1605	1605	3416
123	20240703	165700	543144099	1605	1605	1605	1605	0
124	20240703	165600	543144099	1605	1605	1605	1605	0
125	20240703	165500	543144099	1605	1605	1605	1605	0
126	20240703	165400	543144099	1605	1605	1605	1605	0
127	20240703	165300	543144099	1605	1605	1605	1605	0
128	20240703	165200	543144099	1605	1605	1605	1605	0
129	20240703	165100	543144099	1605	1605	1605	1605	0
130	20240703	165000	543144099	1605	1605	1605	1605	0
131	20240703	164900	543144099	1605	1605	1605	1605	0
132	20240703	164800	543144099	1605	1605	1605	1605	0
133	20240703	164700	543144099	1605	1605	1605	1605	0
134	20240703	164600	543144099	1605	1605	1605	1605	0
135	20240703	164500	543144099	1605	1605	1605	1605	0
136	20240703	164400	543144099	1605	1605	1605	1605	0
137	20240703	164300	543144099	1605	1605	1605	1605	0
138	20240703	164200	543144099	1605	1605	1605	1605	0
139	20240703	164100	543144099	1605	1605	1605	1605	0
140	20240703	164000	543144099	1605	1605	1605	1605	0
141	20240703	163900	543144099	1605	1605	1605	1605	0
142	20240703	163800	543144099	1605	1605	1605	1605	0
143	20240703	163700	543144099	1605	1605	1605	1605	0
144	20240703	163600	543144099	1605	1605	1605	1605	0
145	20240703	163500	543144099	1605	1605	1605	1605	0
146	20240703	163400	543144099	1605	1605	1605	1605	0
147	20240703	163300	543144099	1605	1605	1605	1605	0
148	20240703	163200	543144099	1605	1605	1605	1605	0
149	20240703	163100	543144099	1605	1605	1605	1605	0
150	20240703	163000	543144099	1605	1605	1605	1605	0
151	20240703	162900	543144099	1605	1605	1605	1605	0
152	20240703	162800	543144099	1605	1605	1605	1605	3416
153	20240703	162700	543144099	1605	1605	1605	1605	0
154	20240703	162600	543144099	1605	1605	1605	1605	0
155	20240703	162500	543144099	1605	1605	1605	1605	0
156	20240703	162400	543144099	1605	1605	1605	1605	0
157	20240703	162300	543144099	1605	1605	1605	1605	0
158	20240703	162200	543144099	1605	1605	1605	1605	0
159	20240703	162100	543144099	1605	1605	1605	1605	0
160	20240703	162000	543144099	1605	1605	1605	1605	0
161	20240703	161900	543144099	1605	1605	1605	1605	0
162	20240703	161800	543144099	1605	1605	1605	1605	0
163	20240703	161700	543144099	1605	1605	1605	1605	0
164	20240703	161600	543144099	1605	1605	1605	1605	0
165	20240703	161500	543144099	1605	1605	1605	1605	0
166	20240703	161400	543144099	1605	1605	1605	1605	0
167	20240703	161300	543144099	1605	1605	1605	1605	0
168	20240703	161200	543144099	1605	1605	1605	1605	0
169	20240703	161100	543144099	1605	1605	1605	1605	0
170	20240703	161000	543144099	1605	1605	1605	1605	0
171	20240703	160900	543144099	1605	1605	1605	1605	0
172	20240703	160800	543144099	1605	1605	1605	1605	0
173	20240703	160700	543144099	1605	1605	1605	1605	0
174	20240703	160600	543144099	1605	1605	1605	1605	0
175	20240703	160500	543144099	1605	1605	1605	1605	0
176	20240703	160400	543144099	1605	1605	1605	1605	0
177	20240703	160300	543144099	1605	1605	1605	1605	0
178	20240703	160200	543144099	1605	1605	1605	1605	0
179	20240703	160100	543144099	1605	1605	1605	1605	0
180	20240703	160000	543144099	1605	1605	1605	1605	0
181	20240703	155900	543144099	1605	1605	1605	1605	0
182	20240703	155800	543144099	1605	1605	1605	1605	3416
183	20240703	155700	543144099	1605	1605	1605	1605	0
184	20240703	155600	543144099	1605	1605	1605	1605	0
185	20240703	155500	543144099	1605	1605	1605	1605	0
186	20240703	155400	543144099	1605	1605	1605	1605	0
187	20240703	155300	543144099	1605	1605	1605	1605	0
188	20240703	155200	543144099	1605	1605	1605	1605	0
189	20240703	155100	543144099	1605	1605	1605	1605	0
190	20240703	155000	543144099	1605	1605	1605	1605	0
191	20240703	154900	543144099	1605	1605	1605	1605	0
192	20240703	154800	543144099	1605	1605	1605	1605	0
193	20240703	154700	543144099	1605	1605	1605	1605	0
194	20240703	154600	543144099	1605	1605	1605	1605	0
195	20240703	154500	543144099	1605	1605	1605	1605	0
196	20240703	154400	543144099	1605	1605	1605	1605	0
197	20240703	154300	543144099	1605	1605	1605	1605	0
198	20240703	154200	543144099	1605	1605	1605	1605	0
199	20240703	154100	543144099	1605	1605	1605	1605	0
200	20240703	154000	543144099	1605	1605	1605	1605	0
201	20240703	153900	543144099	1605	1605	1605	1605	0
202	20240703	153800	543144099	1605	1605	1605	1605	0
203	20240703	153700	543144099	1605	1605	1605	1605	0
204	20240703	153600	543144099	1605	1605	1605	1605	0
205	20240703	153500	543144099	1605	1605	1605	1605	0
206	20240703	153400	543144099	1605	1605	1605	1605	0
207	20240703	153300	543144099	1605	1605	1605	1605	0
208	20240703	153200	543144099	1605	1605	1605	1605	0
209	20240703	153100	543144099	1605	1605	1605	1605	0
210	20240703	153000	543144099	1605	1605	1605	1605	3416
211	20240703	152900	537661419	1605	1605	1605	1605	0
212	20240703	152800	537661419	1605	1605	1605	1605	0
213	20240703	152700	537661419	1605	1605	1605	1605	0
214	20240703	152600	537661419	1605	1605	1605	1605	0
215	20240703	152500	537661419	1605	1605	1605	1605	0
216	20240703	152400	537661419	1605	1605	1605	1605	0
217	20240703	152300	537661419	1605	1605	1605	1605	0
218	20240703	152200	537661419	1605	1605	1605	1605	0
219	20240703	152100	537661419	1605	1605	1605	1605	0
220	20240703	152000	537661419	1605	1605	1605	1605	0
221	20240703	151900	537661419	1605	1605	1605	1605	1000
222	20240703	151800	536056419	1605	1605	1605	1605	0
223	20240703	151700	536056419	1605	1605	1605	1605	911
224	20240703	151600	534594264	1605	1605	1605	1605	0
225	20240703	151500	534594264	1605	1605	1605	1605	1
226	20240703	151400	534592659	1605	1605	1605	1605	88
227	20240703	151300	534451419	1605	1605	1605	1605	0
228	20240703	151200	534451419	1605	1604	1605	1604	300
229	20240703	151100	533969968	1601	1601	1601	1601	50
230	20240703	151000	533889918	1601	1601	1601	1601	0
231	20240703	150900	533889918	1601	1601	1601	1601	0
232	20240703	150800	533889918	1601	1601	1601	1601	0
233	20240703	150700	533889918	1601	1601	1601	1601	100
234	20240703	150600	533729818	1600	1604	1604	1600	215
235	20240703	150500	533385813	1602	1602	1602	1602	2
236	20240703	150400	533382609	1607	1607	1607	1607	0
237	20240703	150300	533382609	1607	1607	1607	1607	0
238	20240703	150200	533382609	1607	1607	1607	1607	1245
239	20240703	150100	531381894	1610	1610	1610	1610	0
240	20240703	150000	531381894	1610	1608	1610	1604	5100
241	20240703	145900	523172255	1610	1610	1610	1610	27
242	20240703	145800	523128785	1610	1610	1610	1610	25
243	20240703	145700	523088535	1610	1610	1610	1610	12
244	20240703	145600	523069215	1611	1612	1612	1603	185
245	20240703	145500	522772502	1612	1612	1612	1612	18
246	20240703	145400	522743486	1612	1612	1612	1612	12
247	20240703	145300	522724142	1612	1613	1613	1612	18
248	20240703	145200	522695120	1609	1613	1613	1609	1130
249	20240703	145100	520876866	1610	1598	1610	1598	15557
250	20240703	145000	495920606	1596	1590	1596	1589	14172
251	20240703	144900	473376766	1590	1589	1590	1588	578
252	20240703	144800	472458288	1587	1587	1590	1587	136
253	20240703	144700	472242438	1591	1591	1591	1591	8
254	20240703	144600	472229710	1593	1593	1593	1587	61
255	20240703	144500	472132687	1587	1593	1593	1587	483
256	20240703	144400	471366022	1593	1587	1595	1587	14
257	20240703	144300	471343718	1588	1592	1598	1588	520
258	20240703	144200	470515874	1592	1587	1592	1587	3128
259	20240703	144100	465551598	1599	1590	1600	1588	404
260	20240703	144000	464909346	1591	1601	1601	1591	500
261	20240703	143900	464112161	1596	1599	1601	1596	236
262	20240703	143800	463735102	1601	1601	1601	1599	1065
263	20240703	143700	462031045	1600	1601	1601	1600	112
264	20240703	143600	461851833	1601	1601	1601	1601	24
265	20240703	143500	461813409	1601	1601	1601	1601	12499
266	20240703	143400	441802510	1601	1601	1601	1601	46
267	20240703	143300	441728864	1601	1602	1602	1600	125
268	20240703	143200	441528730	1602	1602	1602	1602	0
269	20240703	143100	441528730	1602	1602	1602	1602	36
270	20240703	143000	441471058	1602	1602	1602	1602	25
271	20240703	142900	441431008	1602	1602	1602	1602	92
272	20240703	142800	441283624	1602	1602	1602	1602	12
273	20240703	142700	441264400	1601	1602	1602	1601	42
274	20240703	142600	441197118	1602	1601	1602	1601	44
275	20240703	142500	441126631	1601	1604	1604	1601	114
276	20240703	142400	440943966	1604	1604	1604	1604	0
277	20240703	142300	440943966	1604	1604	1604	1604	38
278	20240703	142200	440883014	1604	1604	1604	1602	13
279	20240703	142100	440862164	1603	1603	1603	1603	171
280	20240703	142000	440588051	1604	1604	1604	1604	61
281	20240703	141900	440490207	1604	1604	1604	1604	0
282	20240703	141800	440490207	1604	1604	1604	1604	39
283	20240703	141700	440427651	1604	1604	1604	1604	25
284	20240703	141600	440387551	1604	1604	1604	1604	13
285	20240703	141500	440366699	1604	1604	1604	1604	12
286	20240703	141400	440347451	1604	1604	1604	1604	18
287	20240703	141300	440318579	1604	1604	1604	1604	18
288	20240703	141200	440289707	1604	1604	1604	1604	21
289	20240703	141100	440256023	1604	1604	1604	1604	25
290	20240703	141000	440215923	1604	1604	1604	1604	39
291	20240703	140900	440153367	1604	1604	1604	1604	12
292	20240703	140800	440134119	1604	1604	1604	1604	0
293	20240703	140700	440134119	1604	1604	1604	1604	36
294	20240703	140600	440076375	1601	1601	1601	1601	25
295	20240703	140500	440036350	1604	1604	1604	1604	37
296	20240703	140400	439977002	1604	1604	1604	1604	24
297	20240703	140300	439938506	1604	1604	1604	1604	12
298	20240703	140200	439919258	1604	1604	1604	1604	14
299	20240703	140100	439896802	1604	1604	1604	1600	902
300	20240703	140000	438453554	1604	1602	1604	1601	72
301	20240703	135900	438338179	1604	1604	1604	1604	12
302	20240703	135800	438318931	1604	1604	1604	1604	25
303	20240703	135700	438278831	1604	1604	1604	1604	36
304	20240703	135600	438221087	1604	1604	1604	1604	12
305	20240703	135500	438201839	1600	1603	1603	1600	6939
306	20240703	135400	427099187	1604	1604	1604	1604	60
307	20240703	135300	427002947	1604	1604	1604	1604	82
308	20240703	135200	426871419	1604	1604	1604	1604	6
309	20240703	135100	426861795	1604	1604	1604	1604	48
310	20240703	135000	426784803	1604	1604	1604	1604	12
311	20240703	134900	426765555	1604	1604	1604	1604	12
312	20240703	134800	426746307	1604	1604	1604	1604	2033
313	20240703	134700	423485375	1604	1604	1604	1604	25
314	20240703	134600	423445275	1604	1604	1604	1604	47
315	20240703	134500	423369887	1604	1604	1604	1604	32
316	20240703	134400	423318559	1604	1604	1604	1604	31
317	20240703	134300	423268835	1603	1603	1603	1603	30
318	20240703	134200	423220745	1603	1603	1603	1603	0
319	20240703	134100	423220745	1603	1603	1603	1603	36
320	20240703	134000	423163037	1603	1603	1603	1603	30
321	20240703	133900	423114947	1603	1603	1603	1603	7
322	20240703	133800	423103726	1603	1603	1603	1603	37
323	20240703	133700	423044415	1603	1603	1603	1603	26
324	20240703	133600	423002737	1603	1603	1603	1603	12
325	20240703	133500	422983501	1603	1603	1603	1603	13
326	20240703	133400	422962662	1603	1602	1603	1602	45
327	20240703	133300	422890560	1603	1603	1603	1603	37
328	20240703	133200	422831249	1603	1603	1603	1603	26
329	20240703	133100	422789571	1603	1603	1603	1603	58
330	20240703	133000	422696597	1603	1603	1603	1603	12
331	20240703	132900	422677361	1603	1603	1603	1603	0
332	20240703	132800	422677361	1603	1603	1603	1603	36
333	20240703	132700	422619653	1603	1603	1603	1603	6
334	20240703	132600	422610035	1603	1603	1603	1603	122
335	20240703	132500	422414469	1604	1604	1604	1604	38
336	20240703	132400	422353517	1604	1604	1604	1604	31
337	20240703	132300	422303793	1604	1604	1604	1604	7
338	20240703	132200	422292565	1604	1604	1604	1604	12
339	20240703	132100	422273317	1604	1604	1604	1604	25
340	20240703	132000	422233217	1604	1604	1604	1604	12
341	20240703	131900	422213969	1604	1604	1604	1604	2006
342	20240703	131800	418996345	1604	1604	1604	1604	55
343	20240703	131700	418908125	1604	1604	1604	1604	13
344	20240703	131600	418887273	1604	1604	1604	1604	6
345	20240703	131500	418877649	1604	1600	1604	1600	584
346	20240703	131400	417943221	1600	1600	1600	1600	19
347	20240703	131300	417912821	1600	1600	1600	1600	31
348	20240703	131200	417863221	1600	1599	1600	1599	62
349	20240703	131100	417764071	1600	1600	1600	1600	56
350	20240703	131000	417674471	1600	1600	1600	1600	27
351	20240703	130900	417631271	1600	1600	1600	1600	12
352	20240703	130800	417612071	1600	1600	1600	1600	33
353	20240703	130700	417559271	1600	1600	1600	1600	32
354	20240703	130600	417508071	1600	1600	1600	1600	6
355	20240703	130500	417498471	1600	1600	1600	1600	55
356	20240703	130400	417410471	1600	1600	1600	1600	33
357	20240703	130300	417357671	1600	1600	1600	1600	6
358	20240703	130200	417348071	1600	1600	1600	1600	18
359	20240703	130100	417319271	1600	1600	1600	1600	19
360	20240703	130000	417288871	1600	1600	1600	1600	13
361	20240703	125900	417268071	1600	1600	1600	1600	6
362	20240703	125800	417258471	1600	1600	1600	1600	57
363	20240703	125700	417167271	1600	1600	1600	1600	6
364	20240703	125600	417157671	1600	1600	1600	1600	75
365	20240703	125500	417037671	1600	1600	1600	1600	30
366	20240703	125400	416989671	1600	1600	1600	1600	6
367	20240703	125300	416980071	1600	1600	1600	1600	6
368	20240703	125200	416970471	1600	1600	1600	1600	20
369	20240703	125100	416938471	1600	1600	1600	1600	50
370	20240703	125000	416858471	1600	1600	1600	1600	7
371	20240703	124900	416847271	1600	1600	1600	1600	18
372	20240703	124800	416818471	1600	1600	1600	1600	18
373	20240703	124700	416789671	1600	1600	1600	1600	12
374	20240703	124600	416770471	1600	1599	1600	1599	186
375	20240703	124500	416473051	1600	1600	1600	1599	74
376	20240703	124400	416354667	1599	1599	1599	1599	1324
377	20240703	124300	414237591	1599	1599	1599	1599	12
378	20240703	124200	414218403	1586	1599	1599	1586	7031
379	20240703	124100	403045333	1599	1599	1599	1599	29
380	20240703	124000	402998962	1599	1599	1599	1599	7
381	20240703	123900	402987769	1590	1600	1600	1590	2265
382	20240703	123800	399382694	1600	1600	1600	1600	44
383	20240703	123700	399312294	1600	1600	1600	1600	90
384	20240703	123600	399168294	1600	1600	1600	1600	20
385	20240703	123500	399136294	1600	1600	1600	1600	18
386	20240703	123400	399107494	1600	1600	1600	1600	12
387	20240703	123300	399088294	1600	1600	1600	1600	31
388	20240703	123200	399038694	1600	1600	1600	1600	30
389	20240703	123100	398990694	1600	1600	1600	1600	759
390	20240703	123000	397776294	1600	1604	1604	1600	219
391	20240703	122900	397425570	1604	1604	1604	1604	19
392	20240703	122800	397395094	1604	1604	1604	1604	20
393	20240703	122700	397363014	1604	1604	1604	1604	6
394	20240703	122600	397353390	1603	1603	1603	1603	150
395	20240703	122500	397112940	1603	1603	1603	1603	43
396	20240703	122400	397044011	1603	1603	1603	1603	6
397	20240703	122300	397034393	1603	1603	1603	1603	30
398	20240703	122200	396986303	1603	1603	1603	1603	13
399	20240703	122100	396965464	1603	1603	1603	1603	12
400	20240703	122000	396946228	1603	1603	1603	1603	51
401	20240703	121900	396864475	1603	1603	1603	1603	31
402	20240703	121800	396814782	1603	1603	1603	1603	37
403	20240703	121700	396755471	1603	1603	1603	1603	6
404	20240703	121600	396745853	1603	1603	1603	1603	18
405	20240703	121500	396716999	1603	1603	1603	1603	40
406	20240703	121400	396652879	1603	1603	1603	1603	35
407	20240703	121300	396596774	1603	1603	1603	1603	27
408	20240703	121200	396553493	1603	1603	1603	1603	18
409	20240703	121100	396524639	1603	1603	1603	1603	31
410	20240703	121000	396474946	1603	1603	1603	1603	124
411	20240703	120900	396276174	1603	1603	1603	1603	33
412	20240703	120800	396223275	1603	1603	1603	1603	12
413	20240703	120700	396204039	1603	1603	1603	1603	48
414	20240703	120600	396127095	1603	1603	1603	1603	18
415	20240703	120500	396098241	1603	1603	1603	1603	51
416	20240703	120400	396016488	1603	1603	1603	1603	6
417	20240703	120300	396006870	1603	1603	1603	1603	69
418	20240703	120200	395896263	1603	1603	1603	1603	24
419	20240703	120100	395857791	1603	1603	1603	1603	0
420	20240703	120000	395857791	1603	1603	1603	1603	24
421	20240703	115900	395819319	1603	1603	1603	1603	19
422	20240703	115800	395788862	1603	1603	1603	1603	31
423	20240703	115700	395739169	1603	1603	1604	1602	1026
424	20240703	115600	394094885	1600	1600	1600	1600	4321
425	20240703	115500	387181285	1600	1600	1600	1600	263
426	20240703	115400	386760485	1600	1600	1600	1600	49
427	20240703	115300	386682085	1600	1600	1600	1600	21
428	20240703	115200	386648485	1600	1600	1600	1600	25
429	20240703	115100	386608485	1600	1600	1600	1600	31
430	20240703	115000	386558885	1600	1600	1600	1600	19
431	20240703	114900	386528485	1600	1600	1600	1600	25
432	20240703	114800	386488485	1600	1600	1600	1600	0
433	20240703	114700	386488485	1600	1600	1600	1600	70
434	20240703	114600	386376485	1600	1600	1600	1600	75
435	20240703	114500	386256485	1600	1600	1600	1600	25
436	20240703	114400	386216485	1600	1600	1600	1600	24
437	20240703	114300	386178085	1600	1600	1600	1600	13
438	20240703	114200	386157285	1600	1600	1600	1600	32
439	20240703	114100	386106085	1600	1600	1600	1600	26
440	20240703	114000	386064485	1600	1600	1600	1600	24
441	20240703	113900	386026085	1600	1600	1600	1600	24
442	20240703	113800	385987685	1600	1600	1600	1600	31
443	20240703	113700	385938085	1600	1600	1600	1600	19
444	20240703	113600	385907685	1600	1600	1600	1600	25
445	20240703	113500	385867685	1600	1600	1600	1600	0
446	20240703	113400	385867685	1600	1600	1600	1600	25
447	20240703	113300	385827685	1600	1600	1600	1600	25
448	20240703	113200	385787685	1600	1600	1600	1600	0
449	20240703	113100	385787685	1600	1598	1600	1598	449
450	20240703	113000	385070085	1598	1599	1599	1598	7748
451	20240703	112900	372688628	1600	1600	1600	1600	24
452	20240703	112800	372650228	1600	1600	1600	1600	25
453	20240703	112700	372610228	1600	1600	1600	1600	25
454	20240703	112600	372570228	1600	1600	1600	1600	26
455	20240703	112500	372528628	1600	1600	1600	1600	57
456	20240703	112400	372437428	1600	1600	1600	1600	111
457	20240703	112300	372259828	1600	1600	1600	1600	80
458	20240703	112200	372131828	1600	1600	1600	1600	8
459	20240703	112100	372119028	1600	1600	1600	1600	142
460	20240703	112000	371891828	1600	1600	1600	1600	71
461	20240703	111900	371778228	1600	1600	1600	1600	0
462	20240703	111800	371778228	1600	1600	1600	1600	52
463	20240703	111700	371695028	1600	1600	1600	1600	6
464	20240703	111600	371685428	1600	1600	1600	1600	18
465	20240703	111500	371656628	1599	1600	1600	1599	25
466	20240703	111400	371616629	1600	1600	1600	1600	46
467	20240703	111300	371543029	1600	1600	1600	1600	25
468	20240703	111200	371503029	1600	1600	1600	1600	12
469	20240703	111100	371483829	1600	1600	1600	1600	38
470	20240703	111000	371423029	1600	1600	1600	1600	26
471	20240703	110900	371381429	1600	1600	1600	1600	26
472	20240703	110800	371339829	1600	1600	1600	1600	18
473	20240703	110700	371311029	1600	1600	1600	1600	37
474	20240703	110600	371251829	1600	1600	1600	1600	13
475	20240703	110500	371231029	1600	1600	1600	1600	49
476	20240703	110400	371152629	1600	1600	1600	1600	6
477	20240703	110300	371143029	1600	1600	1600	1600	18
478	20240703	110200	371114229	1600	1600	1600	1600	29
479	20240703	110100	371067829	1598	1600	1600	1598	721
480	20240703	110000	369915353	1600	1600	1600	1600	35
481	20240703	105900	369859353	1600	1600	1600	1600	12
482	20240703	105800	369840153	1600	1600	1600	1600	58
483	20240703	105700	369747353	1600	1600	1600	1600	525
484	20240703	105600	368907353	1600	1600	1600	1600	6
485	20240703	105500	368897753	1600	1600	1600	1600	646
486	20240703	105400	367864153	1600	1600	1600	1600	38
487	20240703	105300	367803353	1600	1600	1600	1600	12
488	20240703	105200	367784153	1600	1600	1600	1600	44
489	20240703	105100	367713753	1600	1600	1600	1600	32
490	20240703	105000	367662553	1600	1600	1600	1600	19
491	20240703	104900	367632153	1600	1600	1600	1600	25
492	20240703	104800	367592153	1600	1600	1600	1600	6
493	20240703	104700	367582553	1600	1600	1600	1600	64
494	20240703	104600	367480153	1600	1600	1600	1600	13
495	20240703	104500	367459353	1600	1600	1600	1600	36
496	20240703	104400	367401753	1600	1603	1603	1599	117
497	20240703	104300	367214406	1603	1603	1603	1603	19
498	20240703	104200	367183949	1603	1603	1603	1603	18
499	20240703	104100	367155095	1603	1603	1603	1603	58
500	20240703	104000	367062121	1603	1603	1603	1603	19
501	20240703	103900	367031664	1603	1603	1603	1603	20
502	20240703	103800	366999604	1603	1603	1603	1603	30
503	20240703	103700	366951514	1603	1603	1603	1603	18
504	20240703	103600	366922660	1603	1603	1603	1603	45
505	20240703	103500	366850525	1603	1603	1603	1603	6
506	20240703	103400	366840907	1603	1603	1603	1603	44
507	20240703	103300	366770375	1603	1603	1603	1603	14
508	20240703	103200	366747933	1603	1603	1603	1603	519
509	20240703	103100	365915976	1603	1603	1603	1603	32
510	20240703	103000	365864680	1603	1603	1603	1603	18
511	20240703	102900	365835826	1603	1603	1603	1603	18
512	20240703	102800	365806972	1603	1603	1603	1603	12
513	20240703	102700	365787736	1603	1603	1603	1603	19
514	20240703	102600	365757279	1603	1603	1603	1603	19
515	20240703	102500	365726822	1600	1603	1603	1600	45
516	20240703	102400	365654729	1603	1603	1603	1603	480
517	20240703	102300	364885289	1603	1603	1603	1603	20
518	20240703	102200	364853229	1599	1603	1603	1599	406
519	20240703	102100	364203121	1603	1600	1603	1600	27
520	20240703	102000	364159896	1600	1600	1600	1600	43
521	20240703	101900	364091096	1599	1598	1599	1598	5
522	20240703	101800	364083104	1596	1596	1596	1596	45
523	20240703	101700	364011284	1596	1592	1596	1592	1054
524	20240703	101600	362331727	1592	1590	1592	1590	20
525	20240703	101500	362299889	1592	1592	1592	1592	14
526	20240703	101400	362277601	1591	1591	1591	1591	231
527	20240703	101300	361910080	1591	1591	1591	1591	18
528	20240703	101200	361881442	1590	1589	1591	1589	2840
529	20240703	101100	357366011	1589	1589	1589	1589	50
530	20240703	101000	357286561	1589	1589	1589	1589	39
531	20240703	100900	357224590	1589	1589	1589	1589	6
532	20240703	100800	357215056	1582	1589	1589	1582	3884
533	20240703	100700	351060406	1589	1589	1589	1583	30
534	20240703	100600	351012766	1589	1589	1589	1583	5709
535	20240703	100500	341975305	1589	1590	1590	1589	681
536	20240703	100400	340892521	1590	1590	1590	1590	20
537	20240703	100300	340860721	1590	1590	1590	1582	25
538	20240703	100200	340820979	1582	1590	1590	1582	2883
539	20240703	100100	336258491	1590	1590	1590	1590	28
540	20240703	100000	336213971	1590	1590	1590	1590	119
541	20240703	095900	336024761	1590	1590	1590	1590	6
542	20240703	095800	336015221	1590	1590	1590	1590	52
543	20240703	095700	335932541	1590	1590	1590	1590	48
544	20240703	095600	335856221	1590	1590	1590	1589	1274
545	20240703	095500	333831810	1594	1596	1596	1582	1901
546	20240703	095400	330822392	1596	1596	1596	1596	118
547	20240703	095300	330634064	1595	1591	1600	1583	3834
548	20240703	095200	324531027	1583	1600	1600	1583	13507
549	20240703	095100	303114977	1600	1604	1604	1600	142
550	20240703	095000	302887609	1604	1604	1604	1604	24
551	20240703	094900	302849113	1604	1604	1604	1604	6
552	20240703	094800	302839489	1604	1604	1604	1604	21
553	20240703	094700	302805805	1604	1593	1605	1591	8985
554	20240703	094600	288458509	1593	1591	1593	1591	6754
555	20240703	094500	277709749	1591	1591	1591	1591	43
556	20240703	094400	277641336	1592	1593	1593	1584	11420
557	20240703	094300	259517976	1600	1600	1600	1600	6
558	20240703	094200	259508376	1600	1600	1600	1600	12
559	20240703	094100	259489176	1600	1600	1600	1600	19
560	20240703	094000	259458776	1600	1600	1600	1600	18
561	20240703	093900	259429976	1600	1600	1600	1600	6
562	20240703	093800	259420376	1600	1602	1602	1600	44
563	20240703	093700	259349902	1602	1602	1603	1590	529
564	20240703	093600	258504380	1602	1603	1603	1602	2513
565	20240703	093500	254478547	1592	1602	1602	1592	1012
566	20240703	093400	252867323	1604	1604	1604	1604	24
567	20240703	093300	252828827	1589	1600	1600	1589	45334
568	20240703	093200	180770831	1600	1600	1600	1600	399
569	20240703	093100	180132431	1600	1600	1600	1600	1
570	20240703	093000	180130831	1600	1600	1600	1600	0
571	20240703	092900	180130831	1600	1610	1610	1600	11
572	20240703	092800	180113221	1600	1600	1600	1600	0
573	20240703	092700	180113221	1600	1611	1611	1600	581
574	20240703	092600	179177340	1611	1611	1611	1611	501
575	20240703	092500	178370229	1607	1600	1607	1600	1682
576	20240703	092400	175668250	1600	1606	1606	1600	554
577	20240703	092300	174779450	1607	1607	1607	1596	1511
578	20240703	092200	172364193	1600	1597	1600	1596	7082
579	20240703	092100	161060746	1596	1604	1604	1596	10000
580	20240703	092000	145065675	1603	1612	1612	1603	4184
581	20240703	091900	138339281	1611	1596	1611	1596	4090
582	20240703	091800	131778177	1595	1592	1595	1581	13375
583	20240703	091700	110484570	1593	1589	1593	1577	17450
584	20240703	091600	82852732	1604	1601	1604	1581	10002
585	20240703	091500	66970232	1578	1622	1633	1576	23158
586	20240703	091400	29731492	1635	1635	1635	1635	0
587	20240703	091300	29731492	1635	1635	1635	1635	1806
588	20240703	091200	26778682	1635	1635	1635	1635	990
589	20240703	091100	25160032	1637	1637	1637	1637	0
590	20240703	091000	25160032	1637	1637	1637	1637	3
591	20240703	090900	25155121	1620	1623	1623	1620	4200
592	20240703	090800	18345550	1622	1623	1623	1622	491
593	20240703	090700	17549118	1621	1632	1632	1621	530
594	20240703	090600	16685679	1633	1633	1633	1633	1071
595	20240703	090500	14936736	1633	1633	1633	1633	0
596	20240703	090400	14936736	1633	1633	1633	1633	3290
597	20240703	090300	9564166	1633	1633	1633	1633	2000
598	20240703	090200	6298166	1633	1635	1635	1633	2768
599	20240703	090100	1774354	1650	1650	1650	1650	16
600	20240703	090000	1747954	1650	1648	1650	1635	1062