KissMeData/056700/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	194200	161700636	1875	1875	1875	1875	4753
3	20240703	194100	161700636	1875	1875	1875	1875	0
4	20240703	194000	161700636	1875	1875	1875	1875	0
5	20240703	193900	161700636	1875	1875	1875	1875	0
6	20240703	193800	161700636	1875	1875	1875	1875	0
7	20240703	193700	161700636	1875	1875	1875	1875	0
8	20240703	193600	161700636	1875	1875	1875	1875	0
9	20240703	193500	161700636	1875	1875	1875	1875	0
10	20240703	193400	161700636	1875	1875	1875	1875	0
11	20240703	193300	161700636	1875	1875	1875	1875	0
12	20240703	193200	161700636	1875	1875	1875	1875	0
13	20240703	193100	161700636	1875	1875	1875	1875	0
14	20240703	193000	161700636	1875	1875	1875	1875	0
15	20240703	192900	161700636	1875	1875	1875	1875	0
16	20240703	192800	161700636	1875	1875	1875	1875	0
17	20240703	192700	161700636	1875	1875	1875	1875	0
18	20240703	192600	161700636	1875	1875	1875	1875	0
19	20240703	192500	161700636	1875	1875	1875	1875	0
20	20240703	192400	161700636	1875	1875	1875	1875	0
21	20240703	192300	161700636	1875	1875	1875	1875	0
22	20240703	192200	161700636	1875	1875	1875	1875	0
23	20240703	192100	161700636	1875	1875	1875	1875	0
24	20240703	192000	161700636	1875	1875	1875	1875	0
25	20240703	191900	161700636	1875	1875	1875	1875	0
26	20240703	191800	161700636	1875	1875	1875	1875	0
27	20240703	191700	161700636	1875	1875	1875	1875	0
28	20240703	191600	161700636	1875	1875	1875	1875	0
29	20240703	191500	161700636	1875	1875	1875	1875	0
30	20240703	191400	161700636	1875	1875	1875	1875	0
31	20240703	191300	161700636	1875	1875	1875	1875	0
32	20240703	191200	161700636	1875	1875	1875	1875	4753
33	20240703	191100	161700636	1875	1875	1875	1875	0
34	20240703	191000	161700636	1875	1875	1875	1875	0
35	20240703	190900	161700636	1875	1875	1875	1875	0
36	20240703	190800	161700636	1875	1875	1875	1875	0
37	20240703	190700	161700636	1875	1875	1875	1875	0
38	20240703	190600	161700636	1875	1875	1875	1875	0
39	20240703	190500	161700636	1875	1875	1875	1875	0
40	20240703	190400	161700636	1875	1875	1875	1875	0
41	20240703	190300	161700636	1875	1875	1875	1875	0
42	20240703	190200	161700636	1875	1875	1875	1875	0
43	20240703	190100	161700636	1875	1875	1875	1875	0
44	20240703	190000	161700636	1875	1875	1875	1875	0
45	20240703	185900	161700636	1875	1875	1875	1875	0
46	20240703	185800	161700636	1875	1875	1875	1875	0
47	20240703	185700	161700636	1875	1875	1875	1875	0
48	20240703	185600	161700636	1875	1875	1875	1875	0
49	20240703	185500	161700636	1875	1875	1875	1875	0
50	20240703	185400	161700636	1875	1875	1875	1875	0
51	20240703	185300	161700636	1875	1875	1875	1875	0
52	20240703	185200	161700636	1875	1875	1875	1875	0
53	20240703	185100	161700636	1875	1875	1875	1875	0
54	20240703	185000	161700636	1875	1875	1875	1875	0
55	20240703	184900	161700636	1875	1875	1875	1875	0
56	20240703	184800	161700636	1875	1875	1875	1875	0
57	20240703	184700	161700636	1875	1875	1875	1875	0
58	20240703	184600	161700636	1875	1875	1875	1875	0
59	20240703	184500	161700636	1875	1875	1875	1875	0
60	20240703	184400	161700636	1875	1875	1875	1875	0
61	20240703	184300	161700636	1875	1875	1875	1875	0
62	20240703	184200	161700636	1875	1875	1875	1875	4753
63	20240703	184100	161700636	1875	1875	1875	1875	0
64	20240703	184000	161700636	1875	1875	1875	1875	0
65	20240703	183900	161700636	1875	1875	1875	1875	0
66	20240703	183800	161700636	1875	1875	1875	1875	0
67	20240703	183700	161700636	1875	1875	1875	1875	0
68	20240703	183600	161700636	1875	1875	1875	1875	0
69	20240703	183500	161700636	1875	1875	1875	1875	0
70	20240703	183400	161700636	1875	1875	1875	1875	0
71	20240703	183300	161700636	1875	1875	1875	1875	0
72	20240703	183200	161700636	1875	1875	1875	1875	0
73	20240703	183100	161700636	1875	1875	1875	1875	0
74	20240703	183000	161700636	1875	1875	1875	1875	0
75	20240703	182900	161700636	1875	1875	1875	1875	0
76	20240703	182800	161700636	1875	1875	1875	1875	0
77	20240703	182700	161700636	1875	1875	1875	1875	0
78	20240703	182600	161700636	1875	1875	1875	1875	0
79	20240703	182500	161700636	1875	1875	1875	1875	0
80	20240703	182400	161700636	1875	1875	1875	1875	0
81	20240703	182300	161700636	1875	1875	1875	1875	0
82	20240703	182200	161700636	1875	1875	1875	1875	0
83	20240703	182100	161700636	1875	1875	1875	1875	0
84	20240703	182000	161700636	1875	1875	1875	1875	0
85	20240703	181900	161700636	1875	1875	1875	1875	0
86	20240703	181800	161700636	1875	1875	1875	1875	0
87	20240703	181700	161700636	1875	1875	1875	1875	0
88	20240703	181600	161700636	1875	1875	1875	1875	0
89	20240703	181500	161700636	1875	1875	1875	1875	0
90	20240703	181400	161700636	1875	1875	1875	1875	0
91	20240703	181300	161700636	1875	1875	1875	1875	0
92	20240703	181200	161700636	1875	1875	1875	1875	4753
93	20240703	181100	161700636	1875	1875	1875	1875	0
94	20240703	181000	161700636	1875	1875	1875	1875	0
95	20240703	180900	161700636	1875	1875	1875	1875	0
96	20240703	180800	161700636	1875	1875	1875	1875	0
97	20240703	180700	161700636	1875	1875	1875	1875	0
98	20240703	180600	161700636	1875	1875	1875	1875	0
99	20240703	180500	161700636	1875	1875	1875	1875	0
100	20240703	180400	161700636	1875	1875	1875	1875	0
101	20240703	180300	161700636	1875	1875	1875	1875	0
102	20240703	180200	161700636	1875	1875	1875	1875	0
103	20240703	180100	161700636	1875	1875	1875	1875	0
104	20240703	180000	161700636	1875	1875	1875	1875	0
105	20240703	175900	161700636	1875	1875	1875	1875	0
106	20240703	175800	161700636	1875	1875	1875	1875	0
107	20240703	175700	161700636	1875	1875	1875	1875	0
108	20240703	175600	161700636	1875	1875	1875	1875	0
109	20240703	175500	161700636	1875	1875	1875	1875	0
110	20240703	175400	161700636	1875	1875	1875	1875	0
111	20240703	175300	161700636	1875	1875	1875	1875	0
112	20240703	175200	161700636	1875	1875	1875	1875	0
113	20240703	175100	161700636	1875	1875	1875	1875	0
114	20240703	175000	161700636	1875	1875	1875	1875	0
115	20240703	174900	161700636	1875	1875	1875	1875	0
116	20240703	174800	161700636	1875	1875	1875	1875	0
117	20240703	174700	161700636	1875	1875	1875	1875	0
118	20240703	174600	161700636	1875	1875	1875	1875	0
119	20240703	174500	161700636	1875	1875	1875	1875	0
120	20240703	174400	161700636	1875	1875	1875	1875	0
121	20240703	174300	161700636	1875	1875	1875	1875	0
122	20240703	174200	161700636	1875	1875	1875	1875	4753
123	20240703	174100	161700636	1875	1875	1875	1875	0
124	20240703	174000	161700636	1875	1875	1875	1875	0
125	20240703	173900	161700636	1875	1875	1875	1875	0
126	20240703	173800	161700636	1875	1875	1875	1875	0
127	20240703	173700	161700636	1875	1875	1875	1875	0
128	20240703	173600	161700636	1875	1875	1875	1875	0
129	20240703	173500	161700636	1875	1875	1875	1875	0
130	20240703	173400	161700636	1875	1875	1875	1875	0
131	20240703	173300	161700636	1875	1875	1875	1875	0
132	20240703	173200	161700636	1875	1875	1875	1875	0
133	20240703	173100	161700636	1875	1875	1875	1875	0
134	20240703	173000	161700636	1875	1875	1875	1875	0
135	20240703	172900	161700636	1875	1875	1875	1875	0
136	20240703	172800	161700636	1875	1875	1875	1875	0
137	20240703	172700	161700636	1875	1875	1875	1875	0
138	20240703	172600	161700636	1875	1875	1875	1875	0
139	20240703	172500	161700636	1875	1875	1875	1875	0
140	20240703	172400	161700636	1875	1875	1875	1875	0
141	20240703	172300	161700636	1875	1875	1875	1875	0
142	20240703	172200	161700636	1875	1875	1875	1875	0
143	20240703	172100	161700636	1875	1875	1875	1875	0
144	20240703	172000	161700636	1875	1875	1875	1875	0
145	20240703	171900	161700636	1875	1875	1875	1875	0
146	20240703	171800	161700636	1875	1875	1875	1875	0
147	20240703	171700	161700636	1875	1875	1875	1875	0
148	20240703	171600	161700636	1875	1875	1875	1875	0
149	20240703	171500	161700636	1875	1875	1875	1875	0
150	20240703	171400	161700636	1875	1875	1875	1875	0
151	20240703	171300	161700636	1875	1875	1875	1875	0
152	20240703	171200	161700636	1875	1875	1875	1875	4753
153	20240703	171100	161700636	1875	1875	1875	1875	0
154	20240703	171000	161700636	1875	1875	1875	1875	0
155	20240703	170900	161700636	1875	1875	1875	1875	0
156	20240703	170800	161700636	1875	1875	1875	1875	0
157	20240703	170700	161700636	1875	1875	1875	1875	0
158	20240703	170600	161700636	1875	1875	1875	1875	0
159	20240703	170500	161700636	1875	1875	1875	1875	0
160	20240703	170400	161700636	1875	1875	1875	1875	0
161	20240703	170300	161700636	1875	1875	1875	1875	0
162	20240703	170200	161700636	1875	1875	1875	1875	0
163	20240703	170100	161700636	1875	1875	1875	1875	0
164	20240703	170000	161700636	1875	1875	1875	1875	0
165	20240703	165900	161700636	1875	1875	1875	1875	0
166	20240703	165800	161700636	1875	1875	1875	1875	0
167	20240703	165700	161700636	1875	1875	1875	1875	0
168	20240703	165600	161700636	1875	1875	1875	1875	0
169	20240703	165500	161700636	1875	1875	1875	1875	0
170	20240703	165400	161700636	1875	1875	1875	1875	0
171	20240703	165300	161700636	1875	1875	1875	1875	0
172	20240703	165200	161700636	1875	1875	1875	1875	0
173	20240703	165100	161700636	1875	1875	1875	1875	0
174	20240703	165000	161700636	1875	1875	1875	1875	0
175	20240703	164900	161700636	1875	1875	1875	1875	0
176	20240703	164800	161700636	1875	1875	1875	1875	0
177	20240703	164700	161700636	1875	1875	1875	1875	0
178	20240703	164600	161700636	1875	1875	1875	1875	0
179	20240703	164500	161700636	1875	1875	1875	1875	0
180	20240703	164400	161700636	1875	1875	1875	1875	0
181	20240703	164300	161700636	1875	1875	1875	1875	0
182	20240703	164200	161700636	1875	1875	1875	1875	4753
183	20240703	164100	161700636	1875	1875	1875	1875	0
184	20240703	164000	161700636	1875	1875	1875	1875	0
185	20240703	163900	161700636	1875	1875	1875	1875	0
186	20240703	163800	161700636	1875	1875	1875	1875	0
187	20240703	163700	161700636	1875	1875	1875	1875	0
188	20240703	163600	161700636	1875	1875	1875	1875	0
189	20240703	163500	161700636	1875	1875	1875	1875	0
190	20240703	163400	161700636	1875	1875	1875	1875	0
191	20240703	163300	161700636	1875	1875	1875	1875	0
192	20240703	163200	161700636	1875	1875	1875	1875	0
193	20240703	163100	161700636	1875	1875	1875	1875	0
194	20240703	163000	161700636	1875	1875	1875	1875	0
195	20240703	162900	161700636	1875	1875	1875	1875	0
196	20240703	162800	161700636	1875	1875	1875	1875	0
197	20240703	162700	161700636	1875	1875	1875	1875	0
198	20240703	162600	161700636	1875	1875	1875	1875	0
199	20240703	162500	161700636	1875	1875	1875	1875	0
200	20240703	162400	161700636	1875	1875	1875	1875	0
201	20240703	162300	161700636	1875	1875	1875	1875	0
202	20240703	162200	161700636	1875	1875	1875	1875	0
203	20240703	162100	161700636	1875	1875	1875	1875	0
204	20240703	162000	161700636	1875	1875	1875	1875	0
205	20240703	161900	161700636	1875	1875	1875	1875	0
206	20240703	161800	161700636	1875	1875	1875	1875	0
207	20240703	161700	161700636	1875	1875	1875	1875	0
208	20240703	161600	161700636	1875	1875	1875	1875	0
209	20240703	161500	161700636	1875	1875	1875	1875	0
210	20240703	161400	161700636	1875	1875	1875	1875	0
211	20240703	161300	161700636	1875	1875	1875	1875	0
212	20240703	161200	161700636	1875	1875	1875	1875	4753
213	20240703	161100	161700636	1875	1875	1875	1875	0
214	20240703	161000	161700636	1875	1875	1875	1875	0
215	20240703	160900	161700636	1875	1875	1875	1875	0
216	20240703	160800	161700636	1875	1875	1875	1875	0
217	20240703	160700	161700636	1875	1875	1875	1875	0
218	20240703	160600	161700636	1875	1875	1875	1875	0
219	20240703	160500	161700636	1875	1875	1875	1875	0
220	20240703	160400	161700636	1875	1875	1875	1875	0
221	20240703	160300	161700636	1875	1875	1875	1875	0
222	20240703	160200	161700636	1875	1875	1875	1875	0
223	20240703	160100	161700636	1875	1875	1875	1875	0
224	20240703	160000	161700636	1875	1875	1875	1875	0
225	20240703	155900	161700636	1875	1875	1875	1875	0
226	20240703	155800	161700636	1875	1875	1875	1875	0
227	20240703	155700	161700636	1875	1875	1875	1875	0
228	20240703	155600	161700636	1875	1875	1875	1875	0
229	20240703	155500	161700636	1875	1875	1875	1875	0
230	20240703	155400	161700636	1875	1875	1875	1875	0
231	20240703	155300	161700636	1875	1875	1875	1875	0
232	20240703	155200	161700636	1875	1875	1875	1875	0
233	20240703	155100	161700636	1875	1875	1875	1875	0
234	20240703	155000	161700636	1875	1875	1875	1875	0
235	20240703	154900	161700636	1875	1875	1875	1875	0
236	20240703	154800	161700636	1875	1875	1875	1875	0
237	20240703	154700	161700636	1875	1875	1875	1875	0
238	20240703	154600	161700636	1875	1875	1875	1875	0
239	20240703	154500	161700636	1875	1875	1875	1875	0
240	20240703	154400	161700636	1875	1875	1875	1875	0
241	20240703	154300	161700636	1875	1875	1875	1875	0
242	20240703	154200	161700636	1875	1875	1875	1875	4753
243	20240703	154100	161700636	1875	1875	1875	1875	0
244	20240703	154000	161700636	1875	1875	1875	1875	0
245	20240703	153900	161700636	1875	1875	1875	1875	0
246	20240703	153800	161700636	1875	1875	1875	1875	0
247	20240703	153700	161700636	1875	1875	1875	1875	0
248	20240703	153600	161700636	1875	1875	1875	1875	0
249	20240703	153500	161700636	1875	1875	1875	1875	0
250	20240703	153400	161700636	1875	1875	1875	1875	0
251	20240703	153300	161700636	1875	1875	1875	1875	0
252	20240703	153200	161700636	1875	1875	1875	1875	0
253	20240703	153100	161700636	1875	1875	1875	1875	0
254	20240703	153000	161700636	1875	1875	1875	1875	4753
255	20240703	152900	152788761	1883	1883	1883	1883	0
256	20240703	152800	152788761	1883	1883	1883	1883	0
257	20240703	152700	152788761	1883	1883	1883	1883	0
258	20240703	152600	152788761	1883	1883	1883	1883	0
259	20240703	152500	152788761	1883	1883	1883	1883	0
260	20240703	152400	152788761	1883	1883	1883	1883	0
261	20240703	152300	152788761	1883	1883	1883	1883	0
262	20240703	152200	152788761	1883	1883	1883	1883	0
263	20240703	152100	152788761	1883	1883	1883	1883	0
264	20240703	152000	152788761	1883	1883	1883	1883	0
265	20240703	151900	152788761	1883	1882	1883	1876	582
266	20240703	151800	151693953	1881	1880	1881	1880	1508
267	20240703	151700	148857800	1880	1880	1880	1880	50
268	20240703	151600	148763800	1880	1874	1880	1874	180
269	20240703	151500	148425454	1880	1874	1880	1874	1911
270	20240703	151400	144836012	1874	1870	1874	1870	1500
271	20240703	151300	142027068	1867	1867	1867	1867	0
272	20240703	151200	142027068	1867	1867	1867	1867	0
273	20240703	151100	142027068	1867	1867	1867	1867	0
274	20240703	151000	142027068	1867	1869	1869	1867	750
275	20240703	150900	140626485	1872	1872	1872	1872	0
276	20240703	150800	140626485	1872	1872	1872	1872	2
277	20240703	150700	140622741	1868	1868	1868	1868	0
278	20240703	150600	140622741	1868	1868	1868	1868	0
279	20240703	150500	140622741	1868	1868	1868	1868	573
280	20240703	150400	139552377	1869	1869	1869	1869	15
281	20240703	150300	139524342	1870	1873	1873	1870	11
282	20240703	150200	139503769	1871	1873	1873	1871	12
283	20240703	150100	139481315	1874	1874	1874	1874	0
284	20240703	150000	139481315	1874	1871	1874	1871	149
285	20240703	145900	139202490	1871	1870	1871	1870	398
286	20240703	145800	138457842	1867	1867	1867	1867	0
287	20240703	145700	138457842	1867	1867	1868	1867	31
288	20240703	145600	138399955	1871	1865	1871	1865	117
289	20240703	145500	138181449	1864	1865	1865	1864	1840
290	20240703	145400	134749885	1866	1866	1866	1866	510
291	20240703	145300	133798225	1866	1866	1866	1866	12
292	20240703	145200	133775833	1866	1866	1866	1866	4
293	20240703	145100	133768369	1870	1869	1871	1865	6518
294	20240703	145000	121596941	1870	1869	1871	1869	95
295	20240703	144900	121419370	1870	1871	1871	1870	863
296	20240703	144800	119805558	1870	1870	1870	1870	2001
297	20240703	144700	116063688	1870	1871	1871	1870	1417
298	20240703	144600	113412781	1872	1872	1872	1872	1
299	20240703	144500	113410909	1871	1871	1871	1871	197
300	20240703	144400	113042322	1872	1872	1872	1872	0
301	20240703	144300	113042322	1872	1872	1872	1872	0
302	20240703	144200	113042322	1872	1872	1872	1872	0
303	20240703	144100	113042322	1872	1872	1872	1872	0
304	20240703	144000	113042322	1872	1873	1873	1872	5
305	20240703	143900	113032960	1872	1872	1872	1872	0
306	20240703	143800	113032960	1872	1873	1873	1872	3
307	20240703	143700	113027343	1871	1871	1871	1871	0
308	20240703	143600	113027343	1871	1873	1873	1871	1563
309	20240703	143500	110100743	1873	1873	1873	1873	9
310	20240703	143400	110083886	1874	1874	1874	1874	0
311	20240703	143300	110083886	1874	1874	1874	1874	19
312	20240703	143200	110048280	1878	1874	1878	1874	454
313	20240703	143100	109197432	1874	1874	1874	1874	48
314	20240703	143000	109107480	1874	1874	1874	1874	12
315	20240703	142900	109084992	1875	1875	1875	1875	0
316	20240703	142800	109084992	1875	1875	1875	1875	0
317	20240703	142700	109084992	1875	1875	1875	1875	0
318	20240703	142600	109084992	1875	1875	1875	1875	0
319	20240703	142500	109084992	1875	1875	1875	1875	0
320	20240703	142400	109084992	1875	1875	1875	1875	0
321	20240703	142300	109084992	1875	1875	1875	1875	1
322	20240703	142200	109083117	1876	1875	1877	1875	4
323	20240703	142100	109075614	1874	1875	1875	1874	4
324	20240703	142000	109068116	1879	1879	1879	1879	0
325	20240703	141900	109068116	1879	1879	1879	1879	0
326	20240703	141800	109068116	1879	1879	1879	1879	0
327	20240703	141700	109068116	1879	1879	1879	1879	200
328	20240703	141600	108692316	1879	1879	1879	1879	0
329	20240703	141500	108692316	1879	1879	1879	1879	0
330	20240703	141400	108692316	1879	1879	1879	1879	0
331	20240703	141300	108692316	1879	1879	1879	1879	0
332	20240703	141200	108692316	1879	1879	1879	1879	0
333	20240703	141100	108692316	1879	1879	1879	1879	0
334	20240703	141000	108692316	1879	1879	1879	1879	0
335	20240703	140900	108692316	1879	1879	1879	1879	0
336	20240703	140800	108692316	1879	1879	1879	1879	0
337	20240703	140700	108692316	1879	1879	1879	1879	0
338	20240703	140600	108692316	1879	1879	1879	1879	0
339	20240703	140500	108692316	1879	1879	1879	1879	0
340	20240703	140400	108692316	1879	1879	1879	1879	0
341	20240703	140300	108692316	1879	1879	1879	1879	4
342	20240703	140200	108684800	1879	1879	1879	1879	0
343	20240703	140100	108684800	1879	1879	1879	1879	8
344	20240703	140000	108669768	1873	1873	1873	1873	1
345	20240703	135900	108667895	1873	1873	1873	1873	0
346	20240703	135800	108667895	1873	1873	1873	1873	0
347	20240703	135700	108667895	1873	1873	1873	1873	0
348	20240703	135600	108667895	1873	1874	1874	1873	2000
349	20240703	135500	104921782	1879	1879	1879	1879	0
350	20240703	135400	104921782	1879	1879	1879	1879	0
351	20240703	135300	104921782	1879	1879	1879	1879	0
352	20240703	135200	104921782	1879	1879	1879	1879	7
353	20240703	135100	104908629	1879	1879	1879	1879	583
354	20240703	135000	103813172	1879	1879	1879	1879	0
355	20240703	134900	103813172	1879	1879	1879	1879	0
356	20240703	134800	103813172	1879	1879	1879	1879	0
357	20240703	134700	103813172	1879	1879	1879	1879	0
358	20240703	134600	103813172	1879	1879	1879	1879	0
359	20240703	134500	103813172	1879	1879	1879	1879	0
360	20240703	134400	103813172	1879	1879	1879	1879	0
361	20240703	134300	103813172	1879	1879	1879	1879	0
362	20240703	134200	103813172	1879	1879	1879	1879	0
363	20240703	134100	103813172	1879	1879	1879	1879	0
364	20240703	134000	103813172	1879	1879	1879	1879	0
365	20240703	133900	103813172	1879	1879	1879	1879	0
366	20240703	133800	103813172	1879	1879	1879	1879	106
367	20240703	133700	103613998	1873	1873	1873	1873	0
368	20240703	133600	103613998	1873	1873	1873	1873	0
369	20240703	133500	103613998	1873	1873	1873	1873	0
370	20240703	133400	103613998	1873	1873	1873	1873	300
371	20240703	133300	103052098	1873	1873	1873	1873	0
372	20240703	133200	103052098	1873	1873	1873	1873	1000
373	20240703	133100	101179098	1873	1873	1873	1873	0
374	20240703	133000	101179098	1873	1873	1873	1873	0
375	20240703	132900	101179098	1873	1879	1879	1873	52
376	20240703	132800	101081690	1873	1873	1873	1873	0
377	20240703	132700	101081690	1873	1877	1877	1873	550
378	20240703	132600	100051373	1879	1879	1879	1879	0
379	20240703	132500	100051373	1879	1879	1879	1879	0
380	20240703	132400	100051373	1879	1879	1879	1879	10
381	20240703	132300	100032583	1879	1879	1879	1879	112
382	20240703	132200	99822135	1879	1879	1879	1879	100
383	20240703	132100	99634235	1879	1879	1879	1879	0
384	20240703	132000	99634235	1879	1878	1879	1878	110
385	20240703	131900	99427554	1878	1878	1878	1878	0
386	20240703	131800	99427554	1878	1878	1878	1878	0
387	20240703	131700	99427554	1878	1878	1878	1878	0
388	20240703	131600	99427554	1878	1877	1878	1877	2
389	20240703	131500	99423799	1877	1877	1877	1877	0
390	20240703	131400	99423799	1877	1877	1877	1877	5
391	20240703	131300	99414414	1877	1877	1877	1877	101
392	20240703	131200	99224837	1879	1879	1879	1879	0
393	20240703	131100	99224837	1879	1879	1879	1879	0
394	20240703	131000	99224837	1879	1879	1879	1879	3
395	20240703	130900	99219200	1878	1878	1878	1878	1
396	20240703	130800	99217322	1879	1879	1879	1879	5
397	20240703	130700	99207927	1879	1879	1879	1879	2
398	20240703	130600	99204169	1879	1879	1879	1879	0
399	20240703	130500	99204169	1879	1879	1879	1879	0
400	20240703	130400	99204169	1879	1879	1879	1879	10
401	20240703	130300	99185379	1879	1879	1879	1879	0
402	20240703	130200	99185379	1879	1879	1879	1879	0
403	20240703	130100	99185379	1879	1879	1879	1879	0
404	20240703	130000	99185379	1879	1879	1879	1879	0
405	20240703	125900	99185379	1879	1879	1879	1879	0
406	20240703	125800	99185379	1879	1879	1879	1879	30
407	20240703	125700	99129009	1879	1879	1879	1879	0
408	20240703	125600	99129009	1879	1879	1879	1879	0
409	20240703	125500	99129009	1879	1879	1879	1879	0
410	20240703	125400	99129009	1879	1879	1879	1879	0
411	20240703	125300	99129009	1879	1879	1879	1879	0
412	20240703	125200	99129009	1879	1879	1879	1879	0
413	20240703	125100	99129009	1879	1879	1879	1879	0
414	20240703	125000	99129009	1879	1879	1879	1879	1
415	20240703	124900	99127130	1879	1879	1879	1879	0
416	20240703	124800	99127130	1879	1879	1879	1879	0
417	20240703	124700	99127130	1879	1879	1879	1879	0
418	20240703	124600	99127130	1879	1879	1879	1879	0
419	20240703	124500	99127130	1879	1879	1879	1879	0
420	20240703	124400	99127130	1879	1879	1879	1879	0
421	20240703	124300	99127130	1879	1879	1879	1879	0
422	20240703	124200	99127130	1879	1879	1879	1879	0
423	20240703	124100	99127130	1879	1879	1879	1879	0
424	20240703	124000	99127130	1879	1879	1879	1879	0
425	20240703	123900	99127130	1879	1879	1879	1879	1
426	20240703	123800	99125251	1879	1879	1879	1879	0
427	20240703	123700	99125251	1879	1879	1879	1879	0
428	20240703	123600	99125251	1879	1879	1879	1879	0
429	20240703	123500	99125251	1879	1879	1879	1879	0
430	20240703	123400	99125251	1879	1879	1879	1879	0
431	20240703	123300	99125251	1879	1879	1879	1879	0
432	20240703	123200	99125251	1879	1879	1879	1879	0
433	20240703	123100	99125251	1879	1879	1879	1879	0
434	20240703	123000	99125251	1879	1879	1879	1879	0
435	20240703	122900	99125251	1879	1879	1879	1879	0
436	20240703	122800	99125251	1879	1879	1879	1879	1
437	20240703	122700	99123372	1875	1875	1875	1875	0
438	20240703	122600	99123372	1875	1875	1875	1875	0
439	20240703	122500	99123372	1875	1873	1875	1873	478
440	20240703	122400	98227938	1879	1879	1879	1879	0
441	20240703	122300	98227938	1879	1879	1879	1879	0
442	20240703	122200	98227938	1879	1879	1879	1879	0
443	20240703	122100	98227938	1879	1879	1879	1879	0
444	20240703	122000	98227938	1879	1879	1879	1879	0
445	20240703	121900	98227938	1879	1879	1879	1879	0
446	20240703	121800	98227938	1879	1879	1879	1879	20
447	20240703	121700	98190358	1880	1880	1880	1880	0
448	20240703	121600	98190358	1880	1880	1880	1880	6
449	20240703	121500	98179078	1880	1880	1880	1880	0
450	20240703	121400	98179078	1880	1880	1880	1880	0
451	20240703	121300	98179078	1880	1880	1880	1880	0
452	20240703	121200	98179078	1880	1880	1880	1880	0
453	20240703	121100	98179078	1880	1880	1880	1880	3
454	20240703	121000	98173438	1874	1873	1874	1873	423
455	20240703	120900	97380998	1873	1873	1873	1873	0
456	20240703	120800	97380998	1873	1870	1873	1870	483
457	20240703	120700	96477764	1870	1870	1870	1870	15
458	20240703	120600	96449714	1870	1870	1870	1870	0
459	20240703	120500	96449714	1870	1870	1870	1870	0
460	20240703	120400	96449714	1870	1870	1870	1870	0
461	20240703	120300	96449714	1870	1870	1870	1870	0
462	20240703	120200	96449714	1870	1870	1870	1870	0
463	20240703	120100	96449714	1870	1870	1870	1870	52
464	20240703	120000	96352474	1870	1870	1870	1870	19
465	20240703	115900	96316944	1869	1869	1869	1869	5
466	20240703	115800	96307599	1868	1868	1868	1868	0
467	20240703	115700	96307599	1868	1868	1868	1868	150
468	20240703	115600	96027399	1867	1867	1867	1867	0
469	20240703	115500	96027399	1867	1867	1867	1867	0
470	20240703	115400	96027399	1867	1867	1867	1867	0
471	20240703	115300	96027399	1867	1867	1867	1867	0
472	20240703	115200	96027399	1867	1867	1867	1867	0
473	20240703	115100	96027399	1867	1867	1867	1867	317
474	20240703	115000	95435560	1867	1867	1867	1867	122
475	20240703	114900	95207786	1868	1868	1868	1868	0
476	20240703	114800	95207786	1868	1868	1868	1868	0
477	20240703	114700	95207786	1868	1868	1868	1868	0
478	20240703	114600	95207786	1868	1868	1868	1868	0
479	20240703	114500	95207786	1868	1868	1868	1868	0
480	20240703	114400	95207786	1868	1868	1868	1868	212
481	20240703	114300	94811770	1870	1870	1870	1870	0
482	20240703	114200	94811770	1870	1870	1870	1870	12
483	20240703	114100	94789330	1870	1870	1870	1870	8
484	20240703	114000	94774370	1869	1868	1870	1868	5
485	20240703	113900	94765025	1868	1868	1870	1868	203
486	20240703	113800	94385815	1868	1868	1868	1868	18
487	20240703	113700	94352191	1868	1868	1868	1868	0
488	20240703	113600	94352191	1868	1868	1868	1868	429
489	20240703	113500	93550819	1870	1870	1870	1870	0
490	20240703	113400	93550819	1870	1870	1870	1870	0
491	20240703	113300	93550819	1870	1869	1870	1869	130
492	20240703	113200	93307834	1868	1868	1868	1868	0
493	20240703	113100	93307834	1868	1868	1868	1868	0
494	20240703	113000	93307834	1868	1869	1869	1868	3
495	20240703	112900	93302228	1869	1869	1869	1869	0
496	20240703	112800	93302228	1869	1869	1869	1869	20
497	20240703	112700	93264848	1868	1868	1868	1868	3938
498	20240703	112600	85908664	1869	1869	1869	1869	207
499	20240703	112500	85521781	1870	1870	1870	1870	0
500	20240703	112400	85521781	1870	1870	1870	1870	0
501	20240703	112300	85521781	1870	1870	1870	1870	30
502	20240703	112200	85465681	1870	1868	1870	1868	1218
503	20240703	112100	83190028	1868	1869	1869	1868	548
504	20240703	112000	82166116	1869	1869	1869	1869	200
505	20240703	111900	81792316	1870	1870	1870	1870	16
506	20240703	111800	81762396	1870	1870	1870	1870	18
507	20240703	111700	81728736	1870	1870	1870	1870	171
508	20240703	111600	81408966	1870	1870	1870	1870	0
509	20240703	111500	81408966	1870	1870	1870	1870	0
510	20240703	111400	81408966	1870	1870	1870	1870	0
511	20240703	111300	81408966	1870	1870	1870	1870	0
512	20240703	111200	81408966	1870	1870	1870	1870	0
513	20240703	111100	81408966	1870	1870	1870	1870	180
514	20240703	111000	81072366	1870	1870	1870	1870	200
515	20240703	110900	80698366	1870	1870	1870	1870	3582
516	20240703	110800	74000026	1870	1871	1871	1870	945
517	20240703	110700	72232793	1873	1871	1873	1871	802
518	20240703	110600	70732247	1871	1871	1871	1871	0
519	20240703	110500	70732247	1871	1871	1871	1871	0
520	20240703	110400	70732247	1871	1871	1871	1871	0
521	20240703	110300	70732247	1871	1871	1871	1871	0
522	20240703	110200	70732247	1871	1871	1871	1871	0
523	20240703	110100	70732247	1871	1871	1871	1871	0
524	20240703	110000	70732247	1871	1871	1871	1871	27
525	20240703	105900	70681730	1872	1872	1872	1872	0
526	20240703	105800	70681730	1872	1873	1873	1871	211
527	20240703	105700	70286928	1871	1871	1871	1871	100
528	20240703	105600	70099828	1871	1871	1871	1871	0
529	20240703	105500	70099828	1871	1871	1871	1871	10
530	20240703	105400	70081118	1871	1871	1873	1870	41
531	20240703	105300	70004356	1871	1872	1872	1871	300
532	20240703	105200	69443052	1871	1871	1871	1871	0
533	20240703	105100	69443052	1871	1871	1871	1871	0
534	20240703	105000	69443052	1871	1871	1871	1871	1406
535	20240703	104900	66812426	1872	1872	1872	1872	505
536	20240703	104800	65867066	1874	1872	1874	1872	13
537	20240703	104700	65842714	1871	1871	1871	1871	0
538	20240703	104600	65842714	1871	1871	1871	1871	508
539	20240703	104500	64892246	1871	1871	1871	1871	0
540	20240703	104400	64892246	1871	1871	1871	1871	0
541	20240703	104300	64892246	1871	1871	1871	1871	0
542	20240703	104200	64892246	1871	1871	1871	1871	500
543	20240703	104100	63956746	1871	1871	1871	1871	500
544	20240703	104000	63021246	1874	1874	1874	1874	0
545	20240703	103900	63021246	1874	1874	1874	1874	10
546	20240703	103800	63002506	1871	1871	1871	1871	0
547	20240703	103700	63002506	1871	1871	1871	1871	500
548	20240703	103600	62067006	1871	1871	1871	1871	500
549	20240703	103500	61131506	1872	1872	1872	1872	7
550	20240703	103400	61118402	1872	1871	1872	1871	240
551	20240703	103300	60669202	1871	1871	1871	1871	600
552	20240703	103200	59546602	1872	1872	1872	1872	0
553	20240703	103100	59546602	1872	1871	1872	1871	548
554	20240703	103000	58521246	1872	1872	1872	1872	100
555	20240703	102900	58334046	1872	1871	1872	1871	1240
556	20240703	102800	56013766	1872	1872	1872	1872	0
557	20240703	102700	56013766	1872	1872	1872	1872	550
558	20240703	102600	54984166	1871	1871	1871	1871	0
559	20240703	102500	54984166	1871	1872	1872	1871	2047
560	20240703	102400	51153983	1872	1872	1872	1872	5
561	20240703	102300	51144623	1871	1874	1874	1871	2816
562	20240703	102200	45874096	1874	1872	1874	1871	2825
563	20240703	102100	40585909	1874	1874	1874	1874	0
564	20240703	102000	40585909	1874	1874	1874	1874	30
565	20240703	101900	40529689	1873	1873	1873	1873	10
566	20240703	101800	40510959	1874	1874	1874	1874	0
567	20240703	101700	40510959	1874	1874	1874	1874	0
568	20240703	101600	40510959	1874	1874	1874	1874	0
569	20240703	101500	40510959	1874	1874	1874	1874	0
570	20240703	101400	40510959	1874	1874	1874	1874	1000
571	20240703	101300	38636959	1873	1873	1873	1873	800
572	20240703	101200	37138559	1873	1873	1873	1873	200
573	20240703	101100	36763959	1872	1872	1872	1872	1000
574	20240703	101000	34891959	1873	1873	1873	1873	817
575	20240703	100900	33361718	1873	1874	1874	1873	200
576	20240703	100800	32987108	1874	1874	1874	1874	0
577	20240703	100700	32987108	1874	1874	1874	1874	0
578	20240703	100600	32987108	1874	1874	1874	1874	111
579	20240703	100500	32779094	1874	1874	1874	1874	168
580	20240703	100400	32464262	1874	1874	1884	1874	887
581	20240703	100300	30799202	1875	1875	1875	1875	0
582	20240703	100200	30799202	1875	1876	1876	1875	98
583	20240703	100100	30615435	1877	1877	1877	1877	16
584	20240703	100000	30585403	1878	1878	1878	1878	0
585	20240703	095900	30585403	1878	1884	1884	1878	65
586	20240703	095800	30463326	1880	1880	1880	1880	1
587	20240703	095700	30461446	1886	1886	1886	1886	1
588	20240703	095600	30459560	1886	1886	1886	1886	0
589	20240703	095500	30459560	1886	1886	1886	1886	2
590	20240703	095400	30455788	1886	1886	1886	1886	1
591	20240703	095300	30453902	1878	1879	1879	1878	1100
592	20240703	095200	28388052	1886	1886	1886	1886	0
593	20240703	095100	28388052	1886	1886	1886	1886	0
594	20240703	095000	28388052	1886	1886	1886	1886	5
595	20240703	094900	28378622	1886	1886	1886	1886	0
596	20240703	094800	28378622	1886	1882	1886	1882	1005
597	20240703	094700	26486333	1879	1879	1879	1879	12
598	20240703	094600	26463785	1882	1877	1882	1877	402
599	20240703	094500	25708838	1878	1879	1879	1878	17
600	20240703	094400	25676908	1879	1879	1879	1879	1
601	20240703	094300	25675029	1883	1883	1883	1883	0
602	20240703	094200	25675029	1883	1883	1883	1883	0
603	20240703	094100	25675029	1883	1883	1883	1883	120
604	20240703	094000	25449069	1883	1873	1883	1873	557
605	20240703	093900	24404956	1874	1874	1874	1874	1000
606	20240703	093800	22530956	1874	1875	1875	1874	120
607	20240703	093700	22305976	1874	1875	1875	1874	808
608	20240703	093600	20791535	1882	1882	1882	1882	0
609	20240703	093500	20791535	1882	1882	1882	1882	0
610	20240703	093400	20791535	1882	1875	1882	1875	1365
611	20240703	093300	18224460	1882	1882	1882	1882	0
612	20240703	093200	18224460	1882	1882	1882	1882	0
613	20240703	093100	18224460	1882	1882	1882	1882	10
614	20240703	093000	18205640	1882	1882	1882	1882	5
615	20240703	092900	18196230	1882	1882	1882	1882	0
616	20240703	092800	18196230	1882	1882	1882	1882	8
617	20240703	092700	18181174	1882	1882	1882	1882	0
618	20240703	092600	18181174	1882	1875	1882	1874	2301
619	20240703	092500	13860828	1882	1882	1882	1882	54
620	20240703	092400	13759200	1875	1877	1877	1875	1608
621	20240703	092300	10741044	1877	1877	1877	1877	0
622	20240703	092200	10741044	1877	1879	1879	1877	4
623	20240703	092100	10733532	1881	1881	1881	1881	2
624	20240703	092000	10729770	1882	1882	1882	1882	1
625	20240703	091900	10727888	1883	1886	1886	1883	7
626	20240703	091800	10714698	1883	1874	1883	1874	16
627	20240703	091700	10684624	1874	1874	1874	1874	304
628	20240703	091600	10114928	1874	1874	1874	1874	1
629	20240703	091500	10113054	1886	1886	1886	1886	0
630	20240703	091400	10113054	1886	1886	1886	1886	0
631	20240703	091300	10113054	1886	1886	1886	1872	3783
632	20240703	091200	3014096	1888	1888	1888	1888	3
633	20240703	091100	3008432	1885	1885	1885	1885	48
634	20240703	091000	2917952	1885	1885	1885	1885	50
635	20240703	090900	2823702	1888	1888	1888	1888	0
636	20240703	090800	2823702	1888	1887	1888	1880	436
637	20240703	090700	2002923	1888	1888	1888	1888	1
638	20240703	090600	2001035	1887	1888	1888	1887	110
639	20240703	090500	1793364	1888	1891	1891	1888	257
640	20240703	090400	1307707	1892	1897	1899	1892	181
641	20240703	090300	964354	1896	1895	1897	1895	6
642	20240703	090200	952977	1898	1898	1898	1898	50
643	20240703	090100	858077	1894	1895	1895	1894	4
644	20240703	090000	850500	1890	1890	1890	1890	450