KissMeData/014910/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	190200	75683064	1362	1362	1362	1362	1322
3	20240705	190100	75683064	1362	1362	1362	1362	0
4	20240705	190000	75683064	1362	1362	1362	1362	0
5	20240705	185900	75683064	1362	1362	1362	1362	0
6	20240705	185800	75683064	1362	1362	1362	1362	0
7	20240705	185700	75683064	1362	1362	1362	1362	0
8	20240705	185600	75683064	1362	1362	1362	1362	0
9	20240705	185500	75683064	1362	1362	1362	1362	0
10	20240705	185400	75683064	1362	1362	1362	1362	0
11	20240705	185300	75683064	1362	1362	1362	1362	0
12	20240705	185200	75683064	1362	1362	1362	1362	0
13	20240705	185100	75683064	1362	1362	1362	1362	0
14	20240705	185000	75683064	1362	1362	1362	1362	0
15	20240705	184900	75683064	1362	1362	1362	1362	0
16	20240705	184800	75683064	1362	1362	1362	1362	0
17	20240705	184700	75683064	1362	1362	1362	1362	0
18	20240705	184600	75683064	1362	1362	1362	1362	0
19	20240705	184500	75683064	1362	1362	1362	1362	0
20	20240705	184400	75683064	1362	1362	1362	1362	0
21	20240705	184300	75683064	1362	1362	1362	1362	0
22	20240705	184200	75683064	1362	1362	1362	1362	0
23	20240705	184100	75683064	1362	1362	1362	1362	0
24	20240705	184000	75683064	1362	1362	1362	1362	0
25	20240705	183900	75683064	1362	1362	1362	1362	0
26	20240705	183800	75683064	1362	1362	1362	1362	0
27	20240705	183700	75683064	1362	1362	1362	1362	0
28	20240705	183600	75683064	1362	1362	1362	1362	0
29	20240705	183500	75683064	1362	1362	1362	1362	0
30	20240705	183400	75683064	1362	1362	1362	1362	0
31	20240705	183300	75683064	1362	1362	1362	1362	0
32	20240705	183200	75683064	1362	1362	1362	1362	1322
33	20240705	183100	75683064	1362	1362	1362	1362	0
34	20240705	183000	75683064	1362	1362	1362	1362	0
35	20240705	182900	75683064	1362	1362	1362	1362	0
36	20240705	182800	75683064	1362	1362	1362	1362	0
37	20240705	182700	75683064	1362	1362	1362	1362	0
38	20240705	182600	75683064	1362	1362	1362	1362	0
39	20240705	182500	75683064	1362	1362	1362	1362	0
40	20240705	182400	75683064	1362	1362	1362	1362	0
41	20240705	182300	75683064	1362	1362	1362	1362	0
42	20240705	182200	75683064	1362	1362	1362	1362	0
43	20240705	182100	75683064	1362	1362	1362	1362	0
44	20240705	182000	75683064	1362	1362	1362	1362	0
45	20240705	181900	75683064	1362	1362	1362	1362	0
46	20240705	181800	75683064	1362	1362	1362	1362	0
47	20240705	181700	75683064	1362	1362	1362	1362	0
48	20240705	181600	75683064	1362	1362	1362	1362	0
49	20240705	181500	75683064	1362	1362	1362	1362	0
50	20240705	181400	75683064	1362	1362	1362	1362	0
51	20240705	181300	75683064	1362	1362	1362	1362	0
52	20240705	181200	75683064	1362	1362	1362	1362	0
53	20240705	181100	75683064	1362	1362	1362	1362	0
54	20240705	181000	75683064	1362	1362	1362	1362	0
55	20240705	180900	75683064	1362	1362	1362	1362	0
56	20240705	180800	75683064	1362	1362	1362	1362	0
57	20240705	180700	75683064	1362	1362	1362	1362	0
58	20240705	180600	75683064	1362	1362	1362	1362	0
59	20240705	180500	75683064	1362	1362	1362	1362	0
60	20240705	180400	75683064	1362	1362	1362	1362	0
61	20240705	180300	75683064	1362	1362	1362	1362	0
62	20240705	180200	75683064	1362	1362	1362	1362	1322
63	20240705	180100	75683064	1362	1362	1362	1362	0
64	20240705	180000	75683064	1362	1362	1362	1362	0
65	20240705	175900	75683064	1362	1362	1362	1362	0
66	20240705	175800	75683064	1362	1362	1362	1362	0
67	20240705	175700	75683064	1362	1362	1362	1362	0
68	20240705	175600	75683064	1362	1362	1362	1362	0
69	20240705	175500	75683064	1362	1362	1362	1362	0
70	20240705	175400	75683064	1362	1362	1362	1362	0
71	20240705	175300	75683064	1362	1362	1362	1362	0
72	20240705	175200	75683064	1362	1362	1362	1362	0
73	20240705	175100	75683064	1362	1362	1362	1362	0
74	20240705	175000	75683064	1362	1362	1362	1362	0
75	20240705	174900	75683064	1362	1362	1362	1362	0
76	20240705	174800	75683064	1362	1362	1362	1362	0
77	20240705	174700	75683064	1362	1362	1362	1362	0
78	20240705	174600	75683064	1362	1362	1362	1362	0
79	20240705	174500	75683064	1362	1362	1362	1362	0
80	20240705	174400	75683064	1362	1362	1362	1362	0
81	20240705	174300	75683064	1362	1362	1362	1362	0
82	20240705	174200	75683064	1362	1362	1362	1362	0
83	20240705	174100	75683064	1362	1362	1362	1362	0
84	20240705	174000	75683064	1362	1362	1362	1362	0
85	20240705	173900	75683064	1362	1362	1362	1362	0
86	20240705	173800	75683064	1362	1362	1362	1362	0
87	20240705	173700	75683064	1362	1362	1362	1362	0
88	20240705	173600	75683064	1362	1362	1362	1362	0
89	20240705	173500	75683064	1362	1362	1362	1362	0
90	20240705	173400	75683064	1362	1362	1362	1362	0
91	20240705	173300	75683064	1362	1362	1362	1362	0
92	20240705	173200	75683064	1362	1362	1362	1362	1322
93	20240705	173100	75683064	1362	1362	1362	1362	0
94	20240705	173000	75683064	1362	1362	1362	1362	0
95	20240705	172900	75683064	1362	1362	1362	1362	0
96	20240705	172800	75683064	1362	1362	1362	1362	0
97	20240705	172700	75683064	1362	1362	1362	1362	0
98	20240705	172600	75683064	1362	1362	1362	1362	0
99	20240705	172500	75683064	1362	1362	1362	1362	0
100	20240705	172400	75683064	1362	1362	1362	1362	0
101	20240705	172300	75683064	1362	1362	1362	1362	0
102	20240705	172200	75683064	1362	1362	1362	1362	0
103	20240705	172100	75683064	1362	1362	1362	1362	0
104	20240705	172000	75683064	1362	1362	1362	1362	0
105	20240705	171900	75683064	1362	1362	1362	1362	0
106	20240705	171800	75683064	1362	1362	1362	1362	0
107	20240705	171700	75683064	1362	1362	1362	1362	0
108	20240705	171600	75683064	1362	1362	1362	1362	0
109	20240705	171500	75683064	1362	1362	1362	1362	0
110	20240705	171400	75683064	1362	1362	1362	1362	0
111	20240705	171300	75683064	1362	1362	1362	1362	0
112	20240705	171200	75683064	1362	1362	1362	1362	0
113	20240705	171100	75683064	1362	1362	1362	1362	0
114	20240705	171000	75683064	1362	1362	1362	1362	0
115	20240705	170900	75683064	1362	1362	1362	1362	0
116	20240705	170800	75683064	1362	1362	1362	1362	0
117	20240705	170700	75683064	1362	1362	1362	1362	0
118	20240705	170600	75683064	1362	1362	1362	1362	0
119	20240705	170500	75683064	1362	1362	1362	1362	0
120	20240705	170400	75683064	1362	1362	1362	1362	0
121	20240705	170300	75683064	1362	1362	1362	1362	0
122	20240705	170200	75683064	1362	1362	1362	1362	1322
123	20240705	170100	75683064	1362	1362	1362	1362	0
124	20240705	170000	75683064	1362	1362	1362	1362	0
125	20240705	165900	75683064	1362	1362	1362	1362	0
126	20240705	165800	75683064	1362	1362	1362	1362	0
127	20240705	165700	75683064	1362	1362	1362	1362	0
128	20240705	165600	75683064	1362	1362	1362	1362	0
129	20240705	165500	75683064	1362	1362	1362	1362	0
130	20240705	165400	75683064	1362	1362	1362	1362	0
131	20240705	165300	75683064	1362	1362	1362	1362	0
132	20240705	165200	75683064	1362	1362	1362	1362	0
133	20240705	165100	75683064	1362	1362	1362	1362	0
134	20240705	165000	75683064	1362	1362	1362	1362	0
135	20240705	164900	75683064	1362	1362	1362	1362	0
136	20240705	164800	75683064	1362	1362	1362	1362	0
137	20240705	164700	75683064	1362	1362	1362	1362	0
138	20240705	164600	75683064	1362	1362	1362	1362	0
139	20240705	164500	75683064	1362	1362	1362	1362	0
140	20240705	164400	75683064	1362	1362	1362	1362	0
141	20240705	164300	75683064	1362	1362	1362	1362	0
142	20240705	164200	75683064	1362	1362	1362	1362	0
143	20240705	164100	75683064	1362	1362	1362	1362	0
144	20240705	164000	75683064	1362	1362	1362	1362	0
145	20240705	163900	75683064	1362	1362	1362	1362	0
146	20240705	163800	75683064	1362	1362	1362	1362	0
147	20240705	163700	75683064	1362	1362	1362	1362	0
148	20240705	163600	75683064	1362	1362	1362	1362	0
149	20240705	163500	75683064	1362	1362	1362	1362	0
150	20240705	163400	75683064	1362	1362	1362	1362	0
151	20240705	163300	75683064	1362	1362	1362	1362	0
152	20240705	163200	75683064	1362	1362	1362	1362	1322
153	20240705	163100	75683064	1362	1362	1362	1362	0
154	20240705	163000	75683064	1362	1362	1362	1362	0
155	20240705	162900	75683064	1362	1362	1362	1362	0
156	20240705	162800	75683064	1362	1362	1362	1362	0
157	20240705	162700	75683064	1362	1362	1362	1362	0
158	20240705	162600	75683064	1362	1362	1362	1362	0
159	20240705	162500	75683064	1362	1362	1362	1362	0
160	20240705	162400	75683064	1362	1362	1362	1362	0
161	20240705	162300	75683064	1362	1362	1362	1362	0
162	20240705	162200	75683064	1362	1362	1362	1362	0
163	20240705	162100	75683064	1362	1362	1362	1362	0
164	20240705	162000	75683064	1362	1362	1362	1362	0
165	20240705	161900	75683064	1362	1362	1362	1362	0
166	20240705	161800	75683064	1362	1362	1362	1362	0
167	20240705	161700	75683064	1362	1362	1362	1362	0
168	20240705	161600	75683064	1362	1362	1362	1362	0
169	20240705	161500	75683064	1362	1362	1362	1362	0
170	20240705	161400	75683064	1362	1362	1362	1362	0
171	20240705	161300	75683064	1362	1362	1362	1362	0
172	20240705	161200	75683064	1362	1362	1362	1362	0
173	20240705	161100	75683064	1362	1362	1362	1362	0
174	20240705	161000	75683064	1362	1362	1362	1362	0
175	20240705	160900	75683064	1362	1362	1362	1362	0
176	20240705	160800	75683064	1362	1362	1362	1362	0
177	20240705	160700	75683064	1362	1362	1362	1362	0
178	20240705	160600	75683064	1362	1362	1362	1362	0
179	20240705	160500	75683064	1362	1362	1362	1362	0
180	20240705	160400	75683064	1362	1362	1362	1362	0
181	20240705	160300	75683064	1362	1362	1362	1362	0
182	20240705	160200	75683064	1362	1362	1362	1362	1322
183	20240705	160100	75683064	1362	1362	1362	1362	0
184	20240705	160000	75683064	1362	1362	1362	1362	0
185	20240705	155900	75683064	1362	1362	1362	1362	0
186	20240705	155800	75683064	1362	1362	1362	1362	0
187	20240705	155700	75683064	1362	1362	1362	1362	0
188	20240705	155600	75683064	1362	1362	1362	1362	0
189	20240705	155500	75683064	1362	1362	1362	1362	0
190	20240705	155400	75683064	1362	1362	1362	1362	0
191	20240705	155300	75683064	1362	1362	1362	1362	0
192	20240705	155200	75683064	1362	1362	1362	1362	0
193	20240705	155100	75683064	1362	1362	1362	1362	0
194	20240705	155000	75683064	1362	1362	1362	1362	0
195	20240705	154900	75683064	1362	1362	1362	1362	0
196	20240705	154800	75683064	1362	1362	1362	1362	0
197	20240705	154700	75683064	1362	1362	1362	1362	0
198	20240705	154600	75683064	1362	1362	1362	1362	0
199	20240705	154500	75683064	1362	1362	1362	1362	0
200	20240705	154400	75683064	1362	1362	1362	1362	0
201	20240705	154300	75683064	1362	1362	1362	1362	0
202	20240705	154200	75683064	1362	1362	1362	1362	0
203	20240705	154100	75683064	1362	1362	1362	1362	0
204	20240705	154000	75683064	1362	1362	1362	1362	0
205	20240705	153900	75683064	1362	1362	1362	1362	0
206	20240705	153800	75683064	1362	1362	1362	1362	0
207	20240705	153700	75683064	1362	1362	1362	1362	0
208	20240705	153600	75683064	1362	1362	1362	1362	0
209	20240705	153500	75683064	1362	1362	1362	1362	0
210	20240705	153400	75683064	1362	1362	1362	1362	0
211	20240705	153300	75683064	1362	1362	1362	1362	0
212	20240705	153200	75683064	1362	1362	1362	1362	1322
213	20240705	153100	75683064	1362	1362	1362	1362	0
214	20240705	153000	75683064	1362	1362	1362	1362	1322
215	20240705	152900	73882500	1350	1350	1350	1350	0
216	20240705	152800	73882500	1350	1350	1350	1350	0
217	20240705	152700	73882500	1350	1350	1350	1350	0
218	20240705	152600	73882500	1350	1350	1350	1350	0
219	20240705	152500	73882500	1350	1350	1350	1350	0
220	20240705	152400	73882500	1350	1350	1350	1350	0
221	20240705	152300	73882500	1350	1350	1350	1350	0
222	20240705	152200	73882500	1350	1350	1350	1350	0
223	20240705	152100	73882500	1350	1350	1350	1350	0
224	20240705	152000	73882500	1350	1350	1350	1350	0
225	20240705	151900	73882500	1350	1342	1350	1341	224
226	20240705	151800	73582089	1351	1351	1351	1351	1
227	20240705	151700	73580738	1342	1342	1342	1342	0
228	20240705	151600	73580738	1342	1352	1352	1342	788
229	20240705	151500	72522736	1348	1348	1348	1348	0
230	20240705	151400	72522736	1348	1348	1348	1348	0
231	20240705	151300	72522736	1348	1348	1348	1348	20
232	20240705	151200	72495776	1348	1348	1348	1348	0
233	20240705	151100	72495776	1348	1348	1348	1348	0
234	20240705	151000	72495776	1348	1348	1348	1348	0
235	20240705	150900	72495776	1348	1348	1348	1348	0
236	20240705	150800	72495776	1348	1348	1348	1348	0
237	20240705	150700	72495776	1348	1348	1348	1348	24
238	20240705	150600	72463424	1340	1340	1340	1340	0
239	20240705	150500	72463424	1340	1340	1340	1340	0
240	20240705	150400	72463424	1340	1348	1348	1340	105
241	20240705	150300	72322684	1343	1343	1343	1343	547
242	20240705	150200	71588063	1343	1343	1343	1343	0
243	20240705	150100	71588063	1343	1343	1343	1343	1
244	20240705	150000	71586720	1343	1343	1343	1343	0
245	20240705	145900	71586720	1343	1343	1343	1343	0
246	20240705	145800	71586720	1343	1343	1343	1343	62
247	20240705	145700	71503454	1342	1342	1342	1342	0
248	20240705	145600	71503454	1342	1342	1342	1342	0
249	20240705	145500	71503454	1342	1342	1342	1342	0
250	20240705	145400	71503454	1342	1342	1342	1342	5
251	20240705	145300	71496744	1341	1341	1341	1341	2
252	20240705	145200	71494062	1340	1340	1340	1340	0
253	20240705	145100	71494062	1340	1340	1340	1340	1418
254	20240705	145000	69593942	1340	1340	1340	1340	0
255	20240705	144900	69593942	1340	1340	1340	1340	3227
256	20240705	144800	65269762	1340	1340	1340	1340	0
257	20240705	144700	65269762	1340	1340	1340	1340	0
258	20240705	144600	65269762	1340	1340	1340	1340	0
259	20240705	144500	65269762	1340	1340	1340	1340	0
260	20240705	144400	65269762	1340	1340	1340	1340	76
261	20240705	144300	65167922	1339	1339	1339	1339	0
262	20240705	144200	65167922	1339	1339	1339	1339	0
263	20240705	144100	65167922	1339	1339	1339	1339	0
264	20240705	144000	65167922	1339	1339	1339	1339	0
265	20240705	143900	65167922	1339	1339	1339	1339	100
266	20240705	143800	65034022	1340	1340	1340	1340	0
267	20240705	143700	65034022	1340	1340	1340	1340	0
268	20240705	143600	65034022	1340	1340	1340	1340	1
269	20240705	143500	65032682	1340	1340	1340	1340	0
270	20240705	143400	65032682	1340	1340	1340	1340	0
271	20240705	143300	65032682	1340	1340	1340	1340	1
272	20240705	143200	65031342	1340	1340	1340	1340	0
273	20240705	143100	65031342	1340	1340	1340	1340	3
274	20240705	143000	65027322	1340	1340	1340	1340	0
275	20240705	142900	65027322	1340	1340	1340	1340	0
276	20240705	142800	65027322	1340	1340	1340	1340	62
277	20240705	142700	64944242	1338	1338	1338	1338	0
278	20240705	142600	64944242	1338	1338	1338	1338	1160
279	20240705	142500	63392162	1338	1338	1338	1338	0
280	20240705	142400	63392162	1338	1339	1339	1338	1400
281	20240705	142300	61518717	1339	1339	1339	1339	0
282	20240705	142200	61518717	1339	1339	1339	1339	0
283	20240705	142100	61518717	1339	1339	1339	1339	26
284	20240705	142000	61483903	1338	1338	1338	1338	0
285	20240705	141900	61483903	1338	1338	1338	1338	0
286	20240705	141800	61483903	1338	1338	1338	1338	0
287	20240705	141700	61483903	1338	1338	1338	1338	0
288	20240705	141600	61483903	1338	1338	1338	1338	0
289	20240705	141500	61483903	1338	1338	1338	1338	0
290	20240705	141400	61483903	1338	1338	1338	1338	0
291	20240705	141300	61483903	1338	1338	1338	1338	0
292	20240705	141200	61483903	1338	1338	1338	1338	183
293	20240705	141100	61239049	1338	1338	1338	1338	100
294	20240705	141000	61105249	1338	1338	1338	1338	15
295	20240705	140900	61085179	1338	1341	1341	1338	4660
296	20240705	140800	54845615	1341	1341	1341	1341	0
297	20240705	140700	54845615	1341	1341	1341	1341	0
298	20240705	140600	54845615	1341	1341	1341	1341	0
299	20240705	140500	54845615	1341	1341	1341	1341	0
300	20240705	140400	54845615	1341	1341	1341	1341	0
301	20240705	140300	54845615	1341	1341	1341	1341	0
302	20240705	140200	54845615	1341	1341	1341	1341	0
303	20240705	140100	54845615	1341	1341	1341	1341	0
304	20240705	140000	54845615	1341	1341	1341	1341	934
305	20240705	135900	53593121	1342	1342	1342	1342	0
306	20240705	135800	53593121	1342	1342	1342	1342	0
307	20240705	135700	53593121	1342	1342	1342	1342	0
308	20240705	135600	53593121	1342	1342	1342	1342	0
309	20240705	135500	53593121	1342	1342	1342	1342	0
310	20240705	135400	53593121	1342	1342	1342	1342	37
311	20240705	135300	53543467	1342	1342	1342	1342	0
312	20240705	135200	53543467	1342	1342	1342	1342	4
313	20240705	135100	53538099	1343	1343	1343	1343	0
314	20240705	135000	53538099	1343	1343	1343	1343	0
315	20240705	134900	53538099	1343	1343	1343	1343	0
316	20240705	134800	53538099	1343	1343	1343	1343	0
317	20240705	134700	53538099	1343	1343	1343	1343	0
318	20240705	134600	53538099	1343	1343	1343	1343	0
319	20240705	134500	53538099	1343	1343	1343	1343	0
320	20240705	134400	53538099	1343	1343	1343	1343	1
321	20240705	134300	53536756	1340	1340	1340	1340	0
322	20240705	134200	53536756	1340	1340	1340	1340	0
323	20240705	134100	53536756	1340	1340	1340	1340	0
324	20240705	134000	53536756	1340	1340	1340	1340	0
325	20240705	133900	53536756	1340	1340	1340	1340	0
326	20240705	133800	53536756	1340	1340	1340	1340	0
327	20240705	133700	53536756	1340	1340	1340	1340	0
328	20240705	133600	53536756	1340	1340	1340	1340	50
329	20240705	133500	53469756	1339	1339	1339	1339	0
330	20240705	133400	53469756	1339	1339	1339	1339	0
331	20240705	133300	53469756	1339	1339	1339	1339	0
332	20240705	133200	53469756	1339	1339	1339	1339	0
333	20240705	133100	53469756	1339	1339	1339	1339	0
334	20240705	133000	53469756	1339	1339	1339	1339	0
335	20240705	132900	53469756	1339	1339	1339	1339	0
336	20240705	132800	53469756	1339	1339	1339	1339	0
337	20240705	132700	53469756	1339	1339	1339	1339	1
338	20240705	132600	53468417	1339	1339	1339	1339	0
339	20240705	132500	53468417	1339	1339	1339	1339	0
340	20240705	132400	53468417	1339	1339	1339	1339	0
341	20240705	132300	53468417	1339	1339	1339	1339	0
342	20240705	132200	53468417	1339	1339	1339	1339	0
343	20240705	132100	53468417	1339	1339	1339	1339	0
344	20240705	132000	53468417	1339	1339	1339	1339	300
345	20240705	131900	53066717	1339	1341	1341	1339	3200
346	20240705	131800	48780343	1341	1341	1341	1341	0
347	20240705	131700	48780343	1341	1341	1341	1341	398
348	20240705	131600	48246625	1341	1341	1341	1341	0
349	20240705	131500	48246625	1341	1342	1342	1341	341
350	20240705	131400	47789343	1341	1341	1341	1341	0
351	20240705	131300	47789343	1341	1341	1341	1341	0
352	20240705	131200	47789343	1341	1341	1341	1341	0
353	20240705	131100	47789343	1341	1341	1341	1341	0
354	20240705	131000	47789343	1341	1341	1341	1341	1000
355	20240705	130900	46448343	1341	1341	1341	1341	5
356	20240705	130800	46441638	1341	1341	1341	1341	1000
357	20240705	130700	45100638	1342	1342	1342	1342	0
358	20240705	130600	45100638	1342	1343	1343	1342	476
359	20240705	130500	44461812	1348	1348	1348	1348	0
360	20240705	130400	44461812	1348	1348	1348	1348	0
361	20240705	130300	44461812	1348	1348	1348	1348	0
362	20240705	130200	44461812	1348	1348	1348	1348	0
363	20240705	130100	44461812	1348	1348	1348	1348	0
364	20240705	130000	44461812	1348	1348	1348	1348	0
365	20240705	125900	44461812	1348	1348	1348	1348	3
366	20240705	125800	44457768	1348	1348	1348	1348	0
367	20240705	125700	44457768	1348	1348	1348	1348	0
368	20240705	125600	44457768	1348	1348	1348	1348	1
369	20240705	125500	44456420	1349	1349	1349	1349	0
370	20240705	125400	44456420	1349	1349	1349	1349	0
371	20240705	125300	44456420	1349	1349	1349	1349	0
372	20240705	125200	44456420	1349	1349	1349	1349	0
373	20240705	125100	44456420	1349	1349	1349	1349	0
374	20240705	125000	44456420	1349	1349	1349	1349	0
375	20240705	124900	44456420	1349	1349	1349	1349	0
376	20240705	124800	44456420	1349	1349	1349	1349	0
377	20240705	124700	44456420	1349	1349	1349	1349	0
378	20240705	124600	44456420	1349	1349	1349	1349	0
379	20240705	124500	44456420	1349	1349	1349	1349	0
380	20240705	124400	44456420	1349	1349	1349	1349	0
381	20240705	124300	44456420	1349	1349	1349	1349	0
382	20240705	124200	44456420	1349	1349	1349	1349	0
383	20240705	124100	44456420	1349	1349	1349	1349	0
384	20240705	124000	44456420	1349	1349	1349	1349	1
385	20240705	123900	44455071	1340	1342	1342	1329	6813
386	20240705	123800	35350829	1349	1349	1349	1349	0
387	20240705	123700	35350829	1349	1349	1349	1349	0
388	20240705	123600	35350829	1349	1349	1349	1349	0
389	20240705	123500	35350829	1349	1349	1349	1349	0
390	20240705	123400	35350829	1349	1348	1349	1348	20
391	20240705	123300	35323863	1341	1342	1342	1341	386
392	20240705	123200	34806236	1341	1341	1341	1341	0
393	20240705	123100	34806236	1341	1341	1341	1341	0
394	20240705	123000	34806236	1341	1341	1341	1341	0
395	20240705	122900	34806236	1341	1341	1341	1341	1130
396	20240705	122800	33290906	1341	1341	1341	1341	0
397	20240705	122700	33290906	1341	1354	1354	1341	8500
398	20240705	122600	21857618	1354	1354	1354	1354	25
399	20240705	122500	21823768	1355	1355	1355	1355	0
400	20240705	122400	21823768	1355	1355	1355	1355	0
401	20240705	122300	21823768	1355	1355	1355	1355	0
402	20240705	122200	21823768	1355	1355	1355	1355	0
403	20240705	122100	21823768	1355	1355	1355	1355	0
404	20240705	122000	21823768	1355	1355	1355	1355	0
405	20240705	121900	21823768	1355	1355	1355	1355	0
406	20240705	121800	21823768	1355	1355	1355	1355	0
407	20240705	121700	21823768	1355	1355	1355	1355	0
408	20240705	121600	21823768	1355	1355	1355	1355	0
409	20240705	121500	21823768	1355	1355	1355	1355	0
410	20240705	121400	21823768	1355	1355	1355	1355	0
411	20240705	121300	21823768	1355	1355	1355	1355	0
412	20240705	121200	21823768	1355	1355	1355	1355	0
413	20240705	121100	21823768	1355	1355	1355	1355	200
414	20240705	121000	21552768	1355	1355	1355	1355	31
415	20240705	120900	21510763	1355	1355	1355	1355	0
416	20240705	120800	21510763	1355	1355	1355	1355	0
417	20240705	120700	21510763	1355	1355	1355	1355	0
418	20240705	120600	21510763	1355	1355	1355	1355	0
419	20240705	120500	21510763	1355	1355	1355	1355	0
420	20240705	120400	21510763	1355	1355	1355	1355	0
421	20240705	120300	21510763	1355	1355	1355	1355	300
422	20240705	120200	21104263	1355	1357	1357	1355	1654
423	20240705	120100	18861751	1363	1363	1363	1363	0
424	20240705	120000	18861751	1363	1363	1363	1363	0
425	20240705	115900	18861751	1363	1363	1363	1363	0
426	20240705	115800	18861751	1363	1363	1363	1363	0
427	20240705	115700	18861751	1363	1363	1363	1363	0
428	20240705	115600	18861751	1363	1363	1363	1363	0
429	20240705	115500	18861751	1363	1363	1363	1363	0
430	20240705	115400	18861751	1363	1363	1363	1363	0
431	20240705	115300	18861751	1363	1363	1363	1363	0
432	20240705	115200	18861751	1363	1363	1363	1363	0
433	20240705	115100	18861751	1363	1363	1363	1363	81
434	20240705	115000	18751348	1363	1363	1363	1363	0
435	20240705	114900	18751348	1363	1363	1363	1363	202
436	20240705	114800	18476022	1363	1363	1363	1363	73
437	20240705	114700	18376523	1363	1363	1363	1363	0
438	20240705	114600	18376523	1363	1363	1363	1363	0
439	20240705	114500	18376523	1363	1363	1363	1363	0
440	20240705	114400	18376523	1363	1363	1363	1363	0
441	20240705	114300	18376523	1363	1363	1363	1363	0
442	20240705	114200	18376523	1363	1363	1363	1363	0
443	20240705	114100	18376523	1363	1363	1363	1363	0
444	20240705	114000	18376523	1363	1363	1363	1363	0
445	20240705	113900	18376523	1363	1363	1363	1363	0
446	20240705	113800	18376523	1363	1363	1363	1363	0
447	20240705	113700	18376523	1363	1363	1363	1363	0
448	20240705	113600	18376523	1363	1363	1363	1363	0
449	20240705	113500	18376523	1363	1363	1363	1363	0
450	20240705	113400	18376523	1363	1363	1363	1363	300
451	20240705	113300	17967623	1365	1365	1365	1365	0
452	20240705	113200	17967623	1365	1365	1365	1365	0
453	20240705	113100	17967623	1365	1365	1365	1365	0
454	20240705	113000	17967623	1365	1365	1365	1365	0
455	20240705	112900	17967623	1365	1365	1365	1365	0
456	20240705	112800	17967623	1365	1365	1365	1365	0
457	20240705	112700	17967623	1365	1365	1365	1365	0
458	20240705	112600	17967623	1365	1365	1365	1365	0
459	20240705	112500	17967623	1365	1365	1365	1365	0
460	20240705	112400	17967623	1365	1364	1365	1364	425
461	20240705	112300	17387838	1361	1356	1361	1356	1451
462	20240705	112200	15415762	1354	1354	1354	1354	0
463	20240705	112100	15415762	1354	1354	1354	1354	328
464	20240705	112000	14971650	1353	1352	1353	1352	1268
465	20240705	111900	13257112	1352	1352	1352	1352	0
466	20240705	111800	13257112	1352	1352	1352	1352	0
467	20240705	111700	13257112	1352	1352	1352	1352	0
468	20240705	111600	13257112	1352	1352	1352	1352	0
469	20240705	111500	13257112	1352	1352	1352	1352	0
470	20240705	111400	13257112	1352	1352	1352	1352	0
471	20240705	111300	13257112	1352	1352	1352	1352	0
472	20240705	111200	13257112	1352	1352	1352	1352	0
473	20240705	111100	13257112	1352	1352	1352	1352	0
474	20240705	111000	13257112	1352	1352	1352	1352	10
475	20240705	110900	13243592	1352	1352	1352	1352	0
476	20240705	110800	13243592	1352	1352	1352	1352	223
477	20240705	110700	12942096	1350	1350	1350	1350	0
478	20240705	110600	12942096	1350	1350	1350	1350	0
479	20240705	110500	12942096	1350	1350	1350	1350	0
480	20240705	110400	12942096	1350	1350	1350	1350	3
481	20240705	110300	12938046	1352	1352	1352	1352	0
482	20240705	110200	12938046	1352	1352	1352	1352	0
483	20240705	110100	12938046	1352	1352	1352	1352	0
484	20240705	110000	12938046	1352	1352	1352	1352	0
485	20240705	105900	12938046	1352	1352	1352	1352	0
486	20240705	105800	12938046	1352	1352	1352	1352	0
487	20240705	105700	12938046	1352	1352	1352	1352	0
488	20240705	105600	12938046	1352	1352	1352	1352	0
489	20240705	105500	12938046	1352	1352	1352	1352	0
490	20240705	105400	12938046	1352	1352	1352	1352	0
491	20240705	105300	12938046	1352	1352	1352	1352	100
492	20240705	105200	12802846	1352	1352	1352	1352	0
493	20240705	105100	12802846	1352	1352	1352	1352	0
494	20240705	105000	12802846	1352	1352	1352	1352	2
495	20240705	104900	12800142	1349	1348	1349	1348	244
496	20240705	104800	12470992	1347	1348	1348	1347	125
497	20240705	104700	12302515	1347	1347	1347	1347	0
498	20240705	104600	12302515	1347	1347	1347	1347	0
499	20240705	104500	12302515	1347	1348	1348	1347	147
500	20240705	104400	12104496	1349	1349	1349	1349	1
501	20240705	104300	12103147	1354	1354	1354	1354	0
502	20240705	104200	12103147	1354	1354	1354	1354	0
503	20240705	104100	12103147	1354	1354	1354	1354	0
504	20240705	104000	12103147	1354	1354	1354	1354	0
505	20240705	103900	12103147	1354	1354	1354	1354	0
506	20240705	103800	12103147	1354	1354	1354	1354	0
507	20240705	103700	12103147	1354	1354	1354	1354	0
508	20240705	103600	12103147	1354	1354	1354	1354	0
509	20240705	103500	12103147	1354	1354	1354	1354	2
510	20240705	103400	12100439	1348	1348	1348	1348	1
511	20240705	103300	12099091	1355	1355	1355	1355	0
512	20240705	103200	12099091	1355	1355	1355	1355	0
513	20240705	103100	12099091	1355	1355	1355	1355	0
514	20240705	103000	12099091	1355	1355	1355	1355	0
515	20240705	102900	12099091	1355	1355	1355	1355	0
516	20240705	102800	12099091	1355	1355	1355	1355	7
517	20240705	102700	12089606	1355	1355	1355	1355	0
518	20240705	102600	12089606	1355	1355	1355	1355	0
519	20240705	102500	12089606	1355	1355	1355	1355	0
520	20240705	102400	12089606	1355	1355	1355	1355	0
521	20240705	102300	12089606	1355	1355	1355	1355	0
522	20240705	102200	12089606	1355	1355	1355	1355	0
523	20240705	102100	12089606	1355	1355	1355	1355	20
524	20240705	102000	12062506	1346	1346	1346	1346	0
525	20240705	101900	12062506	1346	1346	1346	1346	0
526	20240705	101800	12062506	1346	1347	1347	1346	66
527	20240705	101700	11973669	1346	1346	1346	1346	0
528	20240705	101600	11973669	1346	1346	1346	1346	60
529	20240705	101500	11892909	1355	1355	1355	1355	0
530	20240705	101400	11892909	1355	1355	1355	1355	1
531	20240705	101300	11891554	1355	1355	1355	1355	0
532	20240705	101200	11891554	1355	1355	1355	1355	0
533	20240705	101100	11891554	1355	1355	1355	1355	2
534	20240705	101000	11888844	1350	1350	1350	1350	0
535	20240705	100900	11888844	1350	1350	1350	1350	1000
536	20240705	100800	10538844	1357	1357	1357	1357	0
537	20240705	100700	10538844	1357	1357	1357	1357	0
538	20240705	100600	10538844	1357	1357	1357	1357	0
539	20240705	100500	10538844	1357	1357	1357	1357	0
540	20240705	100400	10538844	1357	1357	1357	1357	0
541	20240705	100300	10538844	1357	1357	1357	1357	0
542	20240705	100200	10538844	1357	1357	1357	1357	0
543	20240705	100100	10538844	1357	1357	1357	1357	0
544	20240705	100000	10538844	1357	1357	1357	1357	0
545	20240705	095900	10538844	1357	1357	1357	1357	0
546	20240705	095800	10538844	1357	1357	1357	1357	0
547	20240705	095700	10538844	1357	1357	1357	1357	0
548	20240705	095600	10538844	1357	1357	1357	1357	0
549	20240705	095500	10538844	1357	1357	1357	1357	0
550	20240705	095400	10538844	1357	1357	1357	1357	0
551	20240705	095300	10538844	1357	1357	1357	1357	2
552	20240705	095200	10536130	1357	1357	1357	1357	1
553	20240705	095100	10534773	1357	1357	1357	1357	2
554	20240705	095000	10532059	1343	1343	1343	1343	0
555	20240705	094900	10532059	1343	1343	1343	1343	0
556	20240705	094800	10532059	1343	1343	1343	1343	0
557	20240705	094700	10532059	1343	1348	1348	1343	1000
558	20240705	094600	9186589	1359	1350	1359	1348	217
559	20240705	094500	8893840	1360	1357	1360	1348	323
560	20240705	094400	8457416	1361	1360	1361	1360	167
561	20240705	094300	8230294	1360	1360	1360	1360	0
562	20240705	094200	8230294	1360	1360	1360	1360	0
563	20240705	094100	8230294	1360	1360	1360	1360	0
564	20240705	094000	8230294	1360	1360	1360	1360	10
565	20240705	093900	8216694	1361	1361	1361	1361	0
566	20240705	093800	8216694	1361	1361	1361	1361	0
567	20240705	093700	8216694	1361	1361	1361	1361	0
568	20240705	093600	8216694	1361	1361	1361	1361	0
569	20240705	093500	8216694	1361	1361	1361	1361	0
570	20240705	093400	8216694	1361	1360	1361	1360	4
571	20240705	093300	8211253	1361	1361	1361	1361	0
572	20240705	093200	8211253	1361	1360	1361	1360	320
573	20240705	093100	7775743	1361	1361	1361	1361	0
574	20240705	093000	7775743	1361	1361	1361	1361	0
575	20240705	092900	7775743	1361	1361	1361	1361	0
576	20240705	092800	7775743	1361	1360	1361	1360	1002
577	20240705	092700	6413021	1360	1359	1360	1359	1102
578	20240705	092600	4915401	1359	1359	1359	1359	0
579	20240705	092500	4915401	1359	1359	1359	1359	0
580	20240705	092400	4915401	1359	1359	1359	1359	0
581	20240705	092300	4915401	1359	1359	1359	1359	0
582	20240705	092200	4915401	1359	1359	1359	1359	0
583	20240705	092100	4915401	1359	1358	1359	1358	10
584	20240705	092000	4901820	1359	1358	1359	1358	2
585	20240705	091900	4899103	1357	1357	1357	1357	6
586	20240705	091800	4890961	1357	1357	1357	1357	200
587	20240705	091700	4619561	1357	1357	1357	1357	0
588	20240705	091600	4619561	1357	1357	1357	1357	0
589	20240705	091500	4619561	1357	1357	1357	1357	0
590	20240705	091400	4619561	1357	1357	1357	1357	0
591	20240705	091300	4619561	1357	1357	1357	1357	2
592	20240705	091200	4616847	1350	1350	1350	1348	101
593	20240705	091100	4480499	1348	1348	1348	1348	1
594	20240705	091000	4479151	1348	1348	1348	1348	1
595	20240705	090900	4477803	1348	1348	1348	1348	2
596	20240705	090800	4475107	1357	1348	1357	1348	3
597	20240705	090700	4471045	1358	1356	1358	1348	1003
598	20240705	090600	3110981	1356	1348	1356	1348	3
599	20240705	090500	3106921	1352	1360	1360	1352	141
600	20240705	090400	2916233	1352	1355	1360	1352	562
601	20240705	090300	2155240	1360	1361	1361	1355	103
602	20240705	090200	2015065	1361	1361	1361	1354	94
603	20240705	090100	1887138	1354	1354	1354	1354	1
604	20240705	090000	1885784	1354	1365	1366	1354	1383