KissMeData/104460/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	201700	548380380	19090	19090	19090	19090	944
3	20240701	201600	548380380	19090	19090	19090	19090	0
4	20240701	201500	548380380	19090	19090	19090	19090	0
5	20240701	201400	548380380	19090	19090	19090	19090	0
6	20240701	201300	548380380	19090	19090	19090	19090	0
7	20240701	201200	548380380	19090	19090	19090	19090	0
8	20240701	201100	548380380	19090	19090	19090	19090	0
9	20240701	201000	548380380	19090	19090	19090	19090	0
10	20240701	200900	548380380	19090	19090	19090	19090	0
11	20240701	200800	548380380	19090	19090	19090	19090	0
12	20240701	200700	548380380	19090	19090	19090	19090	0
13	20240701	200600	548380380	19090	19090	19090	19090	0
14	20240701	200500	548380380	19090	19090	19090	19090	0
15	20240701	200400	548380380	19090	19090	19090	19090	0
16	20240701	200300	548380380	19090	19090	19090	19090	0
17	20240701	200200	548380380	19090	19090	19090	19090	0
18	20240701	200100	548380380	19090	19090	19090	19090	0
19	20240701	200000	548380380	19090	19090	19090	19090	0
20	20240701	195900	548380380	19090	19090	19090	19090	0
21	20240701	195800	548380380	19090	19090	19090	19090	0
22	20240701	195700	548380380	19090	19090	19090	19090	0
23	20240701	195600	548380380	19090	19090	19090	19090	0
24	20240701	195500	548380380	19090	19090	19090	19090	0
25	20240701	195400	548380380	19090	19090	19090	19090	0
26	20240701	195300	548380380	19090	19090	19090	19090	0
27	20240701	195200	548380380	19090	19090	19090	19090	0
28	20240701	195100	548380380	19090	19090	19090	19090	0
29	20240701	195000	548380380	19090	19090	19090	19090	0
30	20240701	194900	548380380	19090	19090	19090	19090	0
31	20240701	194800	548380380	19090	19090	19090	19090	0
32	20240701	194700	548380380	19090	19090	19090	19090	944
33	20240701	194600	548380380	19090	19090	19090	19090	0
34	20240701	194500	548380380	19090	19090	19090	19090	0
35	20240701	194400	548380380	19090	19090	19090	19090	0
36	20240701	194300	548380380	19090	19090	19090	19090	0
37	20240701	194200	548380380	19090	19090	19090	19090	0
38	20240701	194100	548380380	19090	19090	19090	19090	0
39	20240701	194000	548380380	19090	19090	19090	19090	0
40	20240701	193900	548380380	19090	19090	19090	19090	0
41	20240701	193800	548380380	19090	19090	19090	19090	0
42	20240701	193700	548380380	19090	19090	19090	19090	0
43	20240701	193600	548380380	19090	19090	19090	19090	0
44	20240701	193500	548380380	19090	19090	19090	19090	0
45	20240701	193400	548380380	19090	19090	19090	19090	0
46	20240701	193300	548380380	19090	19090	19090	19090	0
47	20240701	193200	548380380	19090	19090	19090	19090	0
48	20240701	193100	548380380	19090	19090	19090	19090	0
49	20240701	193000	548380380	19090	19090	19090	19090	0
50	20240701	192900	548380380	19090	19090	19090	19090	0
51	20240701	192800	548380380	19090	19090	19090	19090	0
52	20240701	192700	548380380	19090	19090	19090	19090	0
53	20240701	192600	548380380	19090	19090	19090	19090	0
54	20240701	192500	548380380	19090	19090	19090	19090	0
55	20240701	192400	548380380	19090	19090	19090	19090	0
56	20240701	192300	548380380	19090	19090	19090	19090	0
57	20240701	192200	548380380	19090	19090	19090	19090	0
58	20240701	192100	548380380	19090	19090	19090	19090	0
59	20240701	192000	548380380	19090	19090	19090	19090	0
60	20240701	191900	548380380	19090	19090	19090	19090	0
61	20240701	191800	548380380	19090	19090	19090	19090	0
62	20240701	191700	548380380	19090	19090	19090	19090	944
63	20240701	191600	548380380	19090	19090	19090	19090	0
64	20240701	191500	548380380	19090	19090	19090	19090	0
65	20240701	191400	548380380	19090	19090	19090	19090	0
66	20240701	191300	548380380	19090	19090	19090	19090	0
67	20240701	191200	548380380	19090	19090	19090	19090	0
68	20240701	191100	548380380	19090	19090	19090	19090	0
69	20240701	191000	548380380	19090	19090	19090	19090	0
70	20240701	190900	548380380	19090	19090	19090	19090	0
71	20240701	190800	548380380	19090	19090	19090	19090	0
72	20240701	190700	548380380	19090	19090	19090	19090	0
73	20240701	190600	548380380	19090	19090	19090	19090	0
74	20240701	190500	548380380	19090	19090	19090	19090	0
75	20240701	190400	548380380	19090	19090	19090	19090	0
76	20240701	190300	548380380	19090	19090	19090	19090	0
77	20240701	190200	548380380	19090	19090	19090	19090	0
78	20240701	190100	548380380	19090	19090	19090	19090	0
79	20240701	190000	548380380	19090	19090	19090	19090	0
80	20240701	185900	548380380	19090	19090	19090	19090	0
81	20240701	185800	548380380	19090	19090	19090	19090	0
82	20240701	185700	548380380	19090	19090	19090	19090	0
83	20240701	185600	548380380	19090	19090	19090	19090	0
84	20240701	185500	548380380	19090	19090	19090	19090	0
85	20240701	185400	548380380	19090	19090	19090	19090	0
86	20240701	185300	548380380	19090	19090	19090	19090	0
87	20240701	185200	548380380	19090	19090	19090	19090	0
88	20240701	185100	548380380	19090	19090	19090	19090	0
89	20240701	185000	548380380	19090	19090	19090	19090	0
90	20240701	184900	548380380	19090	19090	19090	19090	0
91	20240701	184800	548380380	19090	19090	19090	19090	0
92	20240701	184700	548380380	19090	19090	19090	19090	944
93	20240701	184600	548380380	19090	19090	19090	19090	0
94	20240701	184500	548380380	19090	19090	19090	19090	0
95	20240701	184400	548380380	19090	19090	19090	19090	0
96	20240701	184300	548380380	19090	19090	19090	19090	0
97	20240701	184200	548380380	19090	19090	19090	19090	0
98	20240701	184100	548380380	19090	19090	19090	19090	0
99	20240701	184000	548380380	19090	19090	19090	19090	0
100	20240701	183900	548380380	19090	19090	19090	19090	0
101	20240701	183800	548380380	19090	19090	19090	19090	0
102	20240701	183700	548380380	19090	19090	19090	19090	0
103	20240701	183600	548380380	19090	19090	19090	19090	0
104	20240701	183500	548380380	19090	19090	19090	19090	0
105	20240701	183400	548380380	19090	19090	19090	19090	0
106	20240701	183300	548380380	19090	19090	19090	19090	0
107	20240701	183200	548380380	19090	19090	19090	19090	0
108	20240701	183100	548380380	19090	19090	19090	19090	0
109	20240701	183000	548380380	19090	19090	19090	19090	0
110	20240701	182900	548380380	19090	19090	19090	19090	0
111	20240701	182800	548380380	19090	19090	19090	19090	0
112	20240701	182700	548380380	19090	19090	19090	19090	0
113	20240701	182600	548380380	19090	19090	19090	19090	0
114	20240701	182500	548380380	19090	19090	19090	19090	0
115	20240701	182400	548380380	19090	19090	19090	19090	0
116	20240701	182300	548380380	19090	19090	19090	19090	0
117	20240701	182200	548380380	19090	19090	19090	19090	0
118	20240701	182100	548380380	19090	19090	19090	19090	0
119	20240701	182000	548380380	19090	19090	19090	19090	0
120	20240701	181900	548380380	19090	19090	19090	19090	0
121	20240701	181800	548380380	19090	19090	19090	19090	0
122	20240701	181700	548380380	19090	19090	19090	19090	944
123	20240701	181600	548380380	19090	19090	19090	19090	0
124	20240701	181500	548380380	19090	19090	19090	19090	0
125	20240701	181400	548380380	19090	19090	19090	19090	0
126	20240701	181300	548380380	19090	19090	19090	19090	0
127	20240701	181200	548380380	19090	19090	19090	19090	0
128	20240701	181100	548380380	19090	19090	19090	19090	0
129	20240701	181000	548380380	19090	19090	19090	19090	0
130	20240701	180900	548380380	19090	19090	19090	19090	0
131	20240701	180800	548380380	19090	19090	19090	19090	0
132	20240701	180700	548380380	19090	19090	19090	19090	0
133	20240701	180600	548380380	19090	19090	19090	19090	0
134	20240701	180500	548380380	19090	19090	19090	19090	0
135	20240701	180400	548380380	19090	19090	19090	19090	0
136	20240701	180300	548380380	19090	19090	19090	19090	0
137	20240701	180200	548380380	19090	19090	19090	19090	0
138	20240701	180100	548380380	19090	19090	19090	19090	0
139	20240701	180000	548380380	19090	19090	19090	19090	0
140	20240701	175900	548380380	19090	19090	19090	19090	0
141	20240701	175800	548380380	19090	19090	19090	19090	0
142	20240701	175700	548380380	19090	19090	19090	19090	0
143	20240701	175600	548380380	19090	19090	19090	19090	0
144	20240701	175500	548380380	19090	19090	19090	19090	0
145	20240701	175400	548380380	19090	19090	19090	19090	0
146	20240701	175300	548380380	19090	19090	19090	19090	0
147	20240701	175200	548380380	19090	19090	19090	19090	0
148	20240701	175100	548380380	19090	19090	19090	19090	0
149	20240701	175000	548380380	19090	19090	19090	19090	0
150	20240701	174900	548380380	19090	19090	19090	19090	0
151	20240701	174800	548380380	19090	19090	19090	19090	0
152	20240701	174700	548380380	19090	19090	19090	19090	944
153	20240701	174600	548380380	19090	19090	19090	19090	0
154	20240701	174500	548380380	19090	19090	19090	19090	0
155	20240701	174400	548380380	19090	19090	19090	19090	0
156	20240701	174300	548380380	19090	19090	19090	19090	0
157	20240701	174200	548380380	19090	19090	19090	19090	0
158	20240701	174100	548380380	19090	19090	19090	19090	0
159	20240701	174000	548380380	19090	19090	19090	19090	0
160	20240701	173900	548380380	19090	19090	19090	19090	0
161	20240701	173800	548380380	19090	19090	19090	19090	0
162	20240701	173700	548380380	19090	19090	19090	19090	0
163	20240701	173600	548380380	19090	19090	19090	19090	0
164	20240701	173500	548380380	19090	19090	19090	19090	0
165	20240701	173400	548380380	19090	19090	19090	19090	0
166	20240701	173300	548380380	19090	19090	19090	19090	0
167	20240701	173200	548380380	19090	19090	19090	19090	0
168	20240701	173100	548380380	19090	19090	19090	19090	0
169	20240701	173000	548380380	19090	19090	19090	19090	0
170	20240701	172900	548380380	19090	19090	19090	19090	0
171	20240701	172800	548380380	19090	19090	19090	19090	0
172	20240701	172700	548380380	19090	19090	19090	19090	0
173	20240701	172600	548380380	19090	19090	19090	19090	0
174	20240701	172500	548380380	19090	19090	19090	19090	0
175	20240701	172400	548380380	19090	19090	19090	19090	0
176	20240701	172300	548380380	19090	19090	19090	19090	0
177	20240701	172200	548380380	19090	19090	19090	19090	0
178	20240701	172100	548380380	19090	19090	19090	19090	0
179	20240701	172000	548380380	19090	19090	19090	19090	0
180	20240701	171900	548380380	19090	19090	19090	19090	0
181	20240701	171800	548380380	19090	19090	19090	19090	0
182	20240701	171700	548380380	19090	19090	19090	19090	944
183	20240701	171600	548380380	19090	19090	19090	19090	0
184	20240701	171500	548380380	19090	19090	19090	19090	0
185	20240701	171400	548380380	19090	19090	19090	19090	0
186	20240701	171300	548380380	19090	19090	19090	19090	0
187	20240701	171200	548380380	19090	19090	19090	19090	0
188	20240701	171100	548380380	19090	19090	19090	19090	0
189	20240701	171000	548380380	19090	19090	19090	19090	0
190	20240701	170900	548380380	19090	19090	19090	19090	0
191	20240701	170800	548380380	19090	19090	19090	19090	0
192	20240701	170700	548380380	19090	19090	19090	19090	0
193	20240701	170600	548380380	19090	19090	19090	19090	0
194	20240701	170500	548380380	19090	19090	19090	19090	0
195	20240701	170400	548380380	19090	19090	19090	19090	0
196	20240701	170300	548380380	19090	19090	19090	19090	0
197	20240701	170200	548380380	19090	19090	19090	19090	0
198	20240701	170100	548380380	19090	19090	19090	19090	0
199	20240701	170000	548380380	19090	19090	19090	19090	0
200	20240701	165900	548380380	19090	19090	19090	19090	0
201	20240701	165800	548380380	19090	19090	19090	19090	0
202	20240701	165700	548380380	19090	19090	19090	19090	0
203	20240701	165600	548380380	19090	19090	19090	19090	0
204	20240701	165500	548380380	19090	19090	19090	19090	0
205	20240701	165400	548380380	19090	19090	19090	19090	0
206	20240701	165300	548380380	19090	19090	19090	19090	0
207	20240701	165200	548380380	19090	19090	19090	19090	0
208	20240701	165100	548380380	19090	19090	19090	19090	0
209	20240701	165000	548380380	19090	19090	19090	19090	0
210	20240701	164900	548380380	19090	19090	19090	19090	0
211	20240701	164800	548380380	19090	19090	19090	19090	0
212	20240701	164700	548380380	19090	19090	19090	19090	944
213	20240701	164600	548380380	19090	19090	19090	19090	0
214	20240701	164500	548380380	19090	19090	19090	19090	0
215	20240701	164400	548380380	19090	19090	19090	19090	0
216	20240701	164300	548380380	19090	19090	19090	19090	0
217	20240701	164200	548380380	19090	19090	19090	19090	0
218	20240701	164100	548380380	19090	19090	19090	19090	0
219	20240701	164000	548380380	19090	19090	19090	19090	0
220	20240701	163900	548380380	19090	19090	19090	19090	0
221	20240701	163800	548380380	19090	19090	19090	19090	0
222	20240701	163700	548380380	19090	19090	19090	19090	0
223	20240701	163600	548380380	19090	19090	19090	19090	0
224	20240701	163500	548380380	19090	19090	19090	19090	0
225	20240701	163400	548380380	19090	19090	19090	19090	0
226	20240701	163300	548380380	19090	19090	19090	19090	0
227	20240701	163200	548380380	19090	19090	19090	19090	0
228	20240701	163100	548380380	19090	19090	19090	19090	0
229	20240701	163000	548380380	19090	19090	19090	19090	0
230	20240701	162900	548380380	19090	19090	19090	19090	0
231	20240701	162800	548380380	19090	19090	19090	19090	0
232	20240701	162700	548380380	19090	19090	19090	19090	0
233	20240701	162600	548380380	19090	19090	19090	19090	0
234	20240701	162500	548380380	19090	19090	19090	19090	0
235	20240701	162400	548380380	19090	19090	19090	19090	0
236	20240701	162300	548380380	19090	19090	19090	19090	0
237	20240701	162200	548380380	19090	19090	19090	19090	0
238	20240701	162100	548380380	19090	19090	19090	19090	0
239	20240701	162000	548380380	19090	19090	19090	19090	0
240	20240701	161900	548380380	19090	19090	19090	19090	0
241	20240701	161800	548380380	19090	19090	19090	19090	0
242	20240701	161700	548380380	19090	19090	19090	19090	944
243	20240701	161600	548380380	19090	19090	19090	19090	0
244	20240701	161500	548380380	19090	19090	19090	19090	0
245	20240701	161400	548380380	19090	19090	19090	19090	0
246	20240701	161300	548380380	19090	19090	19090	19090	0
247	20240701	161200	548380380	19090	19090	19090	19090	0
248	20240701	161100	548380380	19090	19090	19090	19090	0
249	20240701	161000	548380380	19090	19090	19090	19090	0
250	20240701	160900	548380380	19090	19090	19090	19090	0
251	20240701	160800	548380380	19090	19090	19090	19090	0
252	20240701	160700	548380380	19090	19090	19090	19090	0
253	20240701	160600	548380380	19090	19090	19090	19090	0
254	20240701	160500	548380380	19090	19090	19090	19090	0
255	20240701	160400	548380380	19090	19090	19090	19090	0
256	20240701	160300	548380380	19090	19090	19090	19090	0
257	20240701	160200	548380380	19090	19090	19090	19090	0
258	20240701	160100	548380380	19090	19090	19090	19090	0
259	20240701	160000	548380380	19090	19090	19090	19090	0
260	20240701	155900	548380380	19090	19090	19090	19090	0
261	20240701	155800	548380380	19090	19090	19090	19090	0
262	20240701	155700	548380380	19090	19090	19090	19090	0
263	20240701	155600	548380380	19090	19090	19090	19090	0
264	20240701	155500	548380380	19090	19090	19090	19090	0
265	20240701	155400	548380380	19090	19090	19090	19090	0
266	20240701	155300	548380380	19090	19090	19090	19090	0
267	20240701	155200	548380380	19090	19090	19090	19090	0
268	20240701	155100	548380380	19090	19090	19090	19090	0
269	20240701	155000	548380380	19090	19090	19090	19090	0
270	20240701	154900	548380380	19090	19090	19090	19090	0
271	20240701	154800	548380380	19090	19090	19090	19090	0
272	20240701	154700	548380380	19090	19090	19090	19090	944
273	20240701	154600	548380380	19090	19090	19090	19090	0
274	20240701	154500	548380380	19090	19090	19090	19090	0
275	20240701	154400	548380380	19090	19090	19090	19090	0
276	20240701	154300	548380380	19090	19090	19090	19090	0
277	20240701	154200	548380380	19090	19090	19090	19090	0
278	20240701	154100	548380380	19090	19090	19090	19090	0
279	20240701	154000	548380380	19090	19090	19090	19090	0
280	20240701	153900	548380380	19090	19090	19090	19090	0
281	20240701	153800	548380380	19090	19090	19090	19090	0
282	20240701	153700	548380380	19090	19090	19090	19090	0
283	20240701	153600	548380380	19090	19090	19090	19090	0
284	20240701	153500	548380380	19090	19090	19090	19090	0
285	20240701	153400	548380380	19090	19090	19090	19090	0
286	20240701	153300	548380380	19090	19090	19090	19090	0
287	20240701	153200	548380380	19090	19090	19090	19090	0
288	20240701	153100	548380380	19090	19090	19090	19090	0
289	20240701	153000	548380380	19090	19090	19090	19090	944
290	20240701	152900	530359420	19090	19090	19090	19090	0
291	20240701	152800	530359420	19090	19090	19090	19090	0
292	20240701	152700	530359420	19090	19090	19090	19090	0
293	20240701	152600	530359420	19090	19090	19090	19090	0
294	20240701	152500	530359420	19090	19090	19090	19090	0
295	20240701	152400	530359420	19090	19090	19090	19090	0
296	20240701	152300	530359420	19090	19090	19090	19090	0
297	20240701	152200	530359420	19090	19090	19090	19090	0
298	20240701	152100	530359420	19090	19090	19090	19090	0
299	20240701	152000	530359420	19090	19090	19090	19090	0
300	20240701	151900	530359420	19090	19070	19090	19070	39
301	20240701	151800	529615290	19090	19090	19090	19090	7
302	20240701	151700	529481660	19070	19070	19070	19070	33
303	20240701	151600	528852350	19090	19090	19090	19090	1
304	20240701	151500	528833260	19090	19070	19090	19060	172
305	20240701	151400	525551960	19060	19060	19060	19060	14
306	20240701	151300	525285120	19060	19060	19060	19060	22
307	20240701	151200	524865800	19060	19060	19060	19060	17
308	20240701	151100	524541780	19060	19060	19060	19060	0
309	20240701	151000	524541780	19060	19060	19060	19060	14
310	20240701	150900	524274940	19060	19060	19060	19060	9
311	20240701	150800	524103400	19060	19060	19060	19060	0
312	20240701	150700	524103400	19060	19070	19070	19060	23
313	20240701	150600	523664980	19090	19090	19090	19090	1
314	20240701	150500	523645890	19070	19080	19080	19070	1626
315	20240701	150400	492634480	19080	19080	19080	19080	200
316	20240701	150300	488818480	19080	19080	19080	19080	0
317	20240701	150200	488818480	19080	19110	19110	19080	957
318	20240701	150100	470548150	19120	19120	19120	19120	0
319	20240701	150000	470548150	19120	19120	19120	19120	0
320	20240701	145900	470548150	19120	19110	19120	19110	6
321	20240701	145800	470433480	19110	19110	19110	19110	0
322	20240701	145700	470433480	19110	19110	19110	19110	3
323	20240701	145600	470376150	19120	19120	19120	19120	154
324	20240701	145500	467431670	19130	19120	19130	19120	7
325	20240701	145400	467297820	19130	19140	19140	19130	1842
326	20240701	145300	432053550	19150	19150	19150	19150	0
327	20240701	145200	432053550	19150	19150	19150	19150	0
328	20240701	145100	432053550	19150	19140	19150	19140	10
329	20240701	145000	431862140	19140	19140	19140	19140	0
330	20240701	144900	431862140	19140	19140	19140	19140	10
331	20240701	144800	431670740	19150	19150	19150	19150	20
332	20240701	144700	431287740	19150	19150	19150	19150	300
333	20240701	144600	425542740	19150	19150	19150	19150	0
334	20240701	144500	425542740	19150	19150	19150	19150	0
335	20240701	144400	425542740	19150	19150	19150	19150	0
336	20240701	144300	425542740	19150	19150	19150	19150	0
337	20240701	144200	425542740	19150	19150	19150	19150	0
338	20240701	144100	425542740	19150	19150	19150	19150	11
339	20240701	144000	425332090	19140	19140	19140	19140	0
340	20240701	143900	425332090	19140	19140	19140	19140	5
341	20240701	143800	425236390	19140	19140	19140	19140	0
342	20240701	143700	425236390	19140	19140	19140	19140	0
343	20240701	143600	425236390	19140	19140	19140	19140	0
344	20240701	143500	425236390	19140	19140	19140	19140	0
345	20240701	143400	425236390	19140	19140	19140	19140	0
346	20240701	143300	425236390	19140	19140	19140	19140	0
347	20240701	143200	425236390	19140	19140	19140	19140	0
348	20240701	143100	425236390	19140	19140	19140	19140	0
349	20240701	143000	425236390	19140	19140	19140	19140	0
350	20240701	142900	425236390	19140	19140	19140	19140	0
351	20240701	142800	425236390	19140	19140	19140	19140	0
352	20240701	142700	425236390	19140	19140	19140	19140	47
353	20240701	142600	424336810	19140	19140	19140	19140	0
354	20240701	142500	424336810	19140	19140	19140	19140	0
355	20240701	142400	424336810	19140	19140	19140	19140	0
356	20240701	142300	424336810	19140	19140	19140	19140	55
357	20240701	142200	423284110	19140	19140	19140	19140	6
358	20240701	142100	423169270	19130	19130	19130	19130	725
359	20240701	142000	409300020	19140	19140	19140	19140	50
360	20240701	141900	408343020	19140	19140	19140	19140	39
361	20240701	141800	407596560	19140	19140	19140	19140	0
362	20240701	141700	407596560	19140	19140	19140	19140	0
363	20240701	141600	407596560	19140	19140	19140	19140	0
364	20240701	141500	407596560	19140	19140	19140	19140	24
365	20240701	141400	407137200	19150	19150	19150	19150	0
366	20240701	141300	407137200	19150	19150	19150	19150	0
367	20240701	141200	407137200	19150	19150	19150	19150	0
368	20240701	141100	407137200	19150	19150	19150	19150	0
369	20240701	141000	407137200	19150	19150	19150	19150	0
370	20240701	140900	407137200	19150	19150	19150	19150	0
371	20240701	140800	407137200	19150	19150	19150	19150	0
372	20240701	140700	407137200	19150	19150	19150	19150	0
373	20240701	140600	407137200	19150	19150	19150	19150	0
374	20240701	140500	407137200	19150	19150	19150	19150	14
375	20240701	140400	406869100	19140	19140	19140	19140	0
376	20240701	140300	406869100	19140	19140	19140	19140	100
377	20240701	140200	404955100	19140	19140	19140	19140	13
378	20240701	140100	404706280	19150	19150	19150	19150	0
379	20240701	140000	404706280	19150	19150	19150	19150	0
380	20240701	135900	404706280	19150	19150	19150	19150	0
381	20240701	135800	404706280	19150	19150	19150	19150	2
382	20240701	135700	404667980	19150	19150	19150	19150	0
383	20240701	135600	404667980	19150	19150	19150	19150	0
384	20240701	135500	404667980	19150	19150	19150	19150	10
385	20240701	135400	404476480	19140	19140	19140	19140	0
386	20240701	135300	404476480	19140	19140	19140	19140	0
387	20240701	135200	404476480	19140	19140	19140	19140	0
388	20240701	135100	404476480	19140	19140	19140	19140	0
389	20240701	135000	404476480	19140	19150	19150	19140	294
390	20240701	134900	398847790	19170	19170	19170	19170	0
391	20240701	134800	398847790	19170	19170	19170	19170	40
392	20240701	134700	398080990	19170	19170	19170	19170	0
393	20240701	134600	398080990	19170	19170	19170	19170	2
394	20240701	134500	398042650	19170	19170	19170	19170	0
395	20240701	134400	398042650	19170	19170	19170	19170	0
396	20240701	134300	398042650	19170	19160	19170	19160	537
397	20240701	134200	387749370	19160	19160	19160	19160	1
398	20240701	134100	387730210	19160	19160	19160	19160	0
399	20240701	134000	387730210	19160	19160	19160	19160	2
400	20240701	133900	387691890	19160	19160	19160	19160	0
401	20240701	133800	387691890	19160	19160	19160	19160	0
402	20240701	133700	387691890	19160	19160	19160	19160	0
403	20240701	133600	387691890	19160	19160	19160	19160	0
404	20240701	133500	387691890	19160	19160	19160	19160	0
405	20240701	133400	387691890	19160	19160	19160	19160	0
406	20240701	133300	387691890	19160	19160	19160	19160	0
407	20240701	133200	387691890	19160	19160	19160	19160	0
408	20240701	133100	387691890	19160	19160	19160	19160	0
409	20240701	133000	387691890	19160	19160	19160	19160	0
410	20240701	132900	387691890	19160	19160	19160	19160	0
411	20240701	132800	387691890	19160	19160	19160	19160	0
412	20240701	132700	387691890	19160	19160	19160	19160	0
413	20240701	132600	387691890	19160	19160	19160	19160	0
414	20240701	132500	387691890	19160	19160	19160	19160	0
415	20240701	132400	387691890	19160	19160	19160	19160	0
416	20240701	132300	387691890	19160	19160	19160	19160	0
417	20240701	132200	387691890	19160	19160	19160	19160	0
418	20240701	132100	387691890	19160	19160	19160	19160	0
419	20240701	132000	387691890	19160	19160	19160	19160	0
420	20240701	131900	387691890	19160	19160	19160	19160	0
421	20240701	131800	387691890	19160	19160	19160	19160	0
422	20240701	131700	387691890	19160	19160	19160	19160	0
423	20240701	131600	387691890	19160	19160	19160	19160	0
424	20240701	131500	387691890	19160	19160	19160	19160	0
425	20240701	131400	387691890	19160	19160	19160	19160	0
426	20240701	131300	387691890	19160	19160	19160	19160	0
427	20240701	131200	387691890	19160	19160	19160	19160	0
428	20240701	131100	387691890	19160	19170	19170	19160	117
429	20240701	131000	385449540	19190	19190	19190	19190	0
430	20240701	130900	385449540	19190	19190	19190	19190	0
431	20240701	130800	385449540	19190	19190	19190	19190	0
432	20240701	130700	385449540	19190	19190	19190	19190	0
433	20240701	130600	385449540	19190	19190	19190	19190	146
434	20240701	130500	382647800	19190	19190	19190	19190	0
435	20240701	130400	382647800	19190	19190	19190	19190	0
436	20240701	130300	382647800	19190	19190	19190	19190	0
437	20240701	130200	382647800	19190	19190	19190	19190	0
438	20240701	130100	382647800	19190	19190	19190	19190	3
439	20240701	130000	382590230	19190	19190	19190	19190	0
440	20240701	125900	382590230	19190	19190	19190	19190	0
441	20240701	125800	382590230	19190	19190	19190	19190	0
442	20240701	125700	382590230	19190	19190	19190	19190	0
443	20240701	125600	382590230	19190	19190	19190	19190	49
444	20240701	125500	381649920	19170	19170	19170	19170	0
445	20240701	125400	381649920	19170	19170	19170	19170	0
446	20240701	125300	381649920	19170	19170	19170	19170	100
447	20240701	125200	379732920	19170	19170	19170	19170	0
448	20240701	125100	379732920	19170	19170	19170	19170	247
449	20240701	125000	374997930	19210	19200	19210	19200	122
450	20240701	124900	372655300	19200	19200	19200	19200	1
451	20240701	124800	372636100	19210	19210	19210	19210	0
452	20240701	124700	372636100	19210	19160	19210	19160	471
453	20240701	124600	363589900	19140	19140	19140	19140	0
454	20240701	124500	363589900	19140	19140	19140	19140	0
455	20240701	124400	363589900	19140	19140	19140	19140	0
456	20240701	124300	363589900	19140	19140	19140	19140	0
457	20240701	124200	363589900	19140	19140	19140	19140	0
458	20240701	124100	363589900	19140	19130	19140	19130	224
459	20240701	124000	359302570	19130	19130	19130	19130	0
460	20240701	123900	359302570	19130	19130	19130	19130	0
461	20240701	123800	359302570	19130	19130	19130	19130	179
462	20240701	123700	355878300	19130	19130	19130	19130	0
463	20240701	123600	355878300	19130	19150	19150	19130	7
464	20240701	123500	355744290	19160	19160	19160	19160	100
465	20240701	123400	353828290	19170	19170	19170	19170	120
466	20240701	123300	351527890	19200	19200	19200	19200	0
467	20240701	123200	351527890	19200	19200	19200	19200	0
468	20240701	123100	351527890	19200	19200	19200	19200	0
469	20240701	123000	351527890	19200	19200	19200	19200	140
470	20240701	122900	348839890	19210	19210	19210	19210	0
471	20240701	122800	348839890	19210	19210	19210	19210	329
472	20240701	122700	342519800	19220	19220	19220	19220	446
473	20240701	122600	333947680	19220	19310	19310	19220	1509
474	20240701	122500	304869720	19310	19310	19310	19310	50
475	20240701	122400	303904220	19310	19310	19310	19310	0
476	20240701	122300	303904220	19310	19310	19310	19310	0
477	20240701	122200	303904220	19310	19310	19310	19310	0
478	20240701	122100	303904220	19310	19310	19310	19310	0
479	20240701	122000	303904220	19310	19310	19310	19310	0
480	20240701	121900	303904220	19310	19310	19310	19310	0
481	20240701	121800	303904220	19310	19310	19310	19310	319
482	20240701	121700	297744330	19300	19300	19300	19300	200
483	20240701	121600	293884330	19300	19300	19300	19300	0
484	20240701	121500	293884330	19300	19300	19300	19300	0
485	20240701	121400	293884330	19300	19300	19300	19300	3
486	20240701	121300	293826430	19300	19300	19300	19300	16
487	20240701	121200	293517630	19300	19300	19300	19300	0
488	20240701	121100	293517630	19300	19300	19300	19300	0
489	20240701	121000	293517630	19300	19300	19300	19300	1
490	20240701	120900	293498330	19300	19300	19300	19300	0
491	20240701	120800	293498330	19300	19320	19320	19300	624
492	20240701	120700	281451970	19320	19310	19320	19310	6
493	20240701	120600	281336060	19310	19310	19310	19310	0
494	20240701	120500	281336060	19310	19310	19310	19310	0
495	20240701	120400	281336060	19310	19310	19310	19310	41
496	20240701	120300	280544350	19320	19310	19320	19310	237
497	20240701	120200	275967080	19310	19310	19310	19310	150
498	20240701	120100	273070580	19300	19300	19300	19300	0
499	20240701	120000	273070580	19300	19300	19300	19300	5
500	20240701	115900	272974080	19300	19300	19300	19300	0
501	20240701	115800	272974080	19300	19300	19300	19300	0
502	20240701	115700	272974080	19300	19300	19300	19300	82
503	20240701	115600	271391480	19300	19300	19300	19300	18
504	20240701	115500	271044080	19300	19300	19300	19300	1
505	20240701	115400	271024780	19300	19300	19300	19300	12
506	20240701	115300	270793180	19300	19300	19300	19300	0
507	20240701	115200	270793180	19300	19300	19300	19300	0
508	20240701	115100	270793180	19300	19300	19300	19300	0
509	20240701	115000	270793180	19300	19300	19300	19300	0
510	20240701	114900	270793180	19300	19300	19300	19300	1
511	20240701	114800	270773880	19300	19300	19300	19300	0
512	20240701	114700	270773880	19300	19300	19300	19300	0
513	20240701	114600	270773880	19300	19300	19300	19300	0
514	20240701	114500	270773880	19300	19300	19300	19300	5
515	20240701	114400	270677380	19310	19310	19310	19310	0
516	20240701	114300	270677380	19310	19310	19310	19310	20
517	20240701	114200	270291180	19310	19310	19310	19310	0
518	20240701	114100	270291180	19310	19310	19310	19310	0
519	20240701	114000	270291180	19310	19310	19310	19310	0
520	20240701	113900	270291180	19310	19310	19310	19310	0
521	20240701	113800	270291180	19310	19310	19310	19310	8
522	20240701	113700	270136700	19320	19320	19320	19320	0
523	20240701	113600	270136700	19320	19320	19320	19320	0
524	20240701	113500	270136700	19320	19320	19320	19320	100
525	20240701	113400	268204700	19300	19300	19300	19300	0
526	20240701	113300	268204700	19300	19300	19300	19300	0
527	20240701	113200	268204700	19300	19290	19300	19290	528
528	20240701	113100	258018580	19250	19250	19250	19250	0
529	20240701	113000	258018580	19250	19250	19250	19250	209
530	20240701	112900	253995330	19250	19240	19250	19240	188
531	20240701	112800	250376400	19230	19230	19230	19230	0
532	20240701	112700	250376400	19230	19230	19230	19230	57
533	20240701	112600	249280290	19240	19240	19240	19240	0
534	20240701	112500	249280290	19240	19240	19240	19240	0
535	20240701	112400	249280290	19240	19240	19240	19240	0
536	20240701	112300	249280290	19240	19240	19240	19240	0
537	20240701	112200	249280290	19240	19240	19240	19240	0
538	20240701	112100	249280290	19240	19240	19240	19240	0
539	20240701	112000	249280290	19240	19240	19240	19240	0
540	20240701	111900	249280290	19240	19240	19240	19240	1
541	20240701	111800	249261050	19210	19180	19210	19180	210
542	20240701	111700	245233220	19210	19210	19210	19210	271
543	20240701	111600	240027310	19250	19150	19250	19150	170
544	20240701	111500	236764860	19120	19120	19120	19120	0
545	20240701	111400	236764860	19120	19120	19120	19120	147
546	20240701	111300	233954220	19120	19120	19120	19120	2
547	20240701	111200	233915980	19090	19090	19090	19090	0
548	20240701	111100	233915980	19090	19090	19090	19090	250
549	20240701	111000	229143480	19090	19120	19120	19090	102
550	20240701	110900	227196240	19120	19120	19120	19120	0
551	20240701	110800	227196240	19120	19120	19120	19120	0
552	20240701	110700	227196240	19120	19120	19120	19120	0
553	20240701	110600	227196240	19120	19120	19120	19120	0
554	20240701	110500	227196240	19120	19120	19120	19120	0
555	20240701	110400	227196240	19120	19120	19120	19120	0
556	20240701	110300	227196240	19120	19120	19120	19120	0
557	20240701	110200	227196240	19120	19120	19120	19120	0
558	20240701	110100	227196240	19120	19120	19120	19120	0
559	20240701	110000	227196240	19120	19120	19120	19120	0
560	20240701	105900	227196240	19120	19120	19120	19120	1
561	20240701	105800	227177120	19120	19120	19120	19120	0
562	20240701	105700	227177120	19120	19120	19120	19120	0
563	20240701	105600	227177120	19120	19120	19120	19120	0
564	20240701	105500	227177120	19120	19120	19120	19120	0
565	20240701	105400	227177120	19120	19120	19120	19120	0
566	20240701	105300	227177120	19120	19120	19120	19120	1
567	20240701	105200	227158000	19100	19100	19100	19100	411
568	20240701	105100	219307900	19100	19090	19100	19090	1068
569	20240701	105000	198909540	19090	19090	19090	19090	105
570	20240701	104900	196905090	19060	19070	19070	19060	6
571	20240701	104800	196790680	19060	19060	19060	19060	0
572	20240701	104700	196790680	19060	19060	19060	19060	0
573	20240701	104600	196790680	19060	19060	19060	19060	0
574	20240701	104500	196790680	19060	19060	19060	19060	0
575	20240701	104400	196790680	19060	19060	19060	19060	0
576	20240701	104300	196790680	19060	19060	19060	19060	200
577	20240701	104200	192978680	19060	19060	19060	19060	0
578	20240701	104100	192978680	19060	19060	19060	19060	10
579	20240701	104000	192788080	19060	19060	19060	19060	1
580	20240701	103900	192769020	19060	19060	19060	19060	0
581	20240701	103800	192769020	19060	19050	19060	19050	133
582	20240701	103700	190235360	19060	19060	19060	19060	400
583	20240701	103600	182611360	19030	19030	19030	19030	0
584	20240701	103500	182611360	19030	19030	19030	19030	0
585	20240701	103400	182611360	19030	19050	19050	19030	187
586	20240701	103300	179049360	19050	19050	19050	19050	0
587	20240701	103200	179049360	19050	19050	19050	19050	0
588	20240701	103100	179049360	19050	19050	19050	19050	1
589	20240701	103000	179030310	19070	19070	19070	19070	0
590	20240701	102900	179030310	19070	19070	19070	19070	0
591	20240701	102800	179030310	19070	19070	19070	19070	0
592	20240701	102700	179030310	19070	19070	19070	19070	18
593	20240701	102600	178687050	19040	19040	19040	19040	14
594	20240701	102500	178420490	19040	19040	19040	19040	6
595	20240701	102400	178306250	19040	19040	19040	19040	200
596	20240701	102300	174498250	19010	19010	19010	19010	0
597	20240701	102200	174498250	19010	19010	19010	19010	0
598	20240701	102100	174498250	19010	19010	19010	19010	0
599	20240701	102000	174498250	19010	19000	19010	19000	201
600	20240701	101900	170678050	19000	19000	19000	19000	866
601	20240701	101800	154224050	19010	19070	19070	19010	799
602	20240701	101700	139028950	19070	19070	19070	19070	0
603	20240701	101600	139028950	19070	19070	19070	19070	0
604	20240701	101500	139028950	19070	19070	19070	19070	14
605	20240701	101400	138761970	19070	19070	19070	19070	0
606	20240701	101300	138761970	19070	19070	19070	19070	0
607	20240701	101200	138761970	19070	19050	19070	19050	9
608	20240701	101100	138590500	19030	19030	19030	19030	0
609	20240701	101000	138590500	19030	19030	19030	19030	282
610	20240701	100900	133224040	19020	19020	19020	19020	17
611	20240701	100800	132900700	19020	19020	19020	19020	103
612	20240701	100700	130941640	19020	19030	19030	19020	109
613	20240701	100600	128867950	19040	19040	19040	19040	21
614	20240701	100500	128468110	19040	19040	19040	19040	0
615	20240701	100400	128468110	19040	19040	19040	19040	0
616	20240701	100300	128468110	19040	19040	19040	19040	3
617	20240701	100200	128410990	19040	19040	19040	19040	0
618	20240701	100100	128410990	19040	19040	19040	19040	17
619	20240701	100000	128087310	19070	19070	19070	19070	1
620	20240701	095900	128068240	19070	19070	19070	19070	0
621	20240701	095800	128068240	19070	19070	19070	19070	5
622	20240701	095700	127972890	19040	19040	19040	19040	0
623	20240701	095600	127972890	19040	19040	19040	19040	0
624	20240701	095500	127972890	19040	19040	19040	19040	0
625	20240701	095400	127972890	19040	19070	19070	19040	19
626	20240701	095300	127611070	19070	19070	19070	19070	0
627	20240701	095200	127611070	19070	19070	19070	19070	5
628	20240701	095100	127515720	19070	19070	19070	19070	5
629	20240701	095000	127420370	19060	19060	19060	19060	80
630	20240701	094900	125895570	19060	19060	19060	19060	0
631	20240701	094800	125895570	19060	19060	19060	19060	80
632	20240701	094700	124370770	19040	19040	19040	19040	0
633	20240701	094600	124370770	19040	19040	19040	19040	0
634	20240701	094500	124370770	19040	19040	19040	19040	0
635	20240701	094400	124370770	19040	19040	19040	19040	0
636	20240701	094300	124370770	19040	19030	19040	19030	348
637	20240701	094200	117746950	19010	19030	19030	19000	1056
638	20240701	094100	97676210	19040	19080	19080	19040	1162
639	20240701	094000	75520620	19080	19080	19080	19080	0
640	20240701	093900	75520620	19080	19080	19080	19080	0
641	20240701	093800	75520620	19080	19080	19080	19080	4
642	20240701	093700	75444300	19100	19100	19100	19100	24
643	20240701	093600	74985900	19100	19100	19100	19100	0
644	20240701	093500	74985900	19100	19100	19100	19100	8
645	20240701	093400	74833100	19080	19080	19080	19080	0
646	20240701	093300	74833100	19080	19080	19080	19080	0
647	20240701	093200	74833100	19080	19080	19080	19080	0
648	20240701	093100	74833100	19080	19080	19080	19080	0
649	20240701	093000	74833100	19080	19100	19100	19080	333
650	20240701	092900	68479440	19080	19080	19080	19080	6
651	20240701	092800	68364960	19080	19080	19080	19080	0
652	20240701	092700	68364960	19080	19080	19080	19080	1
653	20240701	092600	68345880	19100	19100	19100	19100	1
654	20240701	092500	68326780	19070	19070	19070	19070	0
655	20240701	092400	68326780	19070	19070	19070	19070	0
656	20240701	092300	68326780	19070	19070	19070	19070	50
657	20240701	092200	67373280	19070	19070	19070	19070	53
658	20240701	092100	66362570	19080	19080	19080	19080	182
659	20240701	092000	62890010	19100	19100	19100	19100	0
660	20240701	091900	62890010	19100	19100	19100	19100	0
661	20240701	091800	62890010	19100	19100	19100	19100	70
662	20240701	091700	61553010	19100	19100	19100	19100	40
663	20240701	091600	60789010	19080	19080	19080	19080	30
664	20240701	091500	60216610	19070	19100	19100	19070	307
665	20240701	091400	54361880	19100	19100	19100	19100	10
666	20240701	091300	54170880	19100	19100	19100	19100	0
667	20240701	091200	54170880	19100	19100	19100	19100	18
668	20240701	091100	53827080	19100	19100	19100	19100	0
669	20240701	091000	53827080	19100	19100	19100	19100	241
670	20240701	090900	49223980	19100	19100	19100	19100	1
671	20240701	090800	49204880	19020	19020	19020	19020	9
672	20240701	090700	49033700	19010	19100	19100	19010	786
673	20240701	090600	34047110	19090	19090	19090	19090	14
674	20240701	090500	33779850	19100	19100	19100	19100	0
675	20240701	090400	33779850	19100	19020	19100	19000	201
676	20240701	090300	29959230	19010	19120	19120	19010	508
677	20240701	090200	20288650	19120	19120	19120	19120	490
678	20240701	090100	10919850	19120	19120	19120	19120	10
679	20240701	090000	10728650	19120	19350	19350	19120	559