KissMeData/076610/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	195600	129887129	1330	1330	1330	1330	1099
3	20240705	195500	129887129	1330	1330	1330	1330	0
4	20240705	195400	129887129	1330	1330	1330	1330	0
5	20240705	195300	129887129	1330	1330	1330	1330	0
6	20240705	195200	129887129	1330	1330	1330	1330	0
7	20240705	195100	129887129	1330	1330	1330	1330	0
8	20240705	195000	129887129	1330	1330	1330	1330	0
9	20240705	194900	129887129	1330	1330	1330	1330	0
10	20240705	194800	129887129	1330	1330	1330	1330	0
11	20240705	194700	129887129	1330	1330	1330	1330	0
12	20240705	194600	129887129	1330	1330	1330	1330	0
13	20240705	194500	129887129	1330	1330	1330	1330	0
14	20240705	194400	129887129	1330	1330	1330	1330	0
15	20240705	194300	129887129	1330	1330	1330	1330	0
16	20240705	194200	129887129	1330	1330	1330	1330	0
17	20240705	194100	129887129	1330	1330	1330	1330	0
18	20240705	194000	129887129	1330	1330	1330	1330	0
19	20240705	193900	129887129	1330	1330	1330	1330	0
20	20240705	193800	129887129	1330	1330	1330	1330	0
21	20240705	193700	129887129	1330	1330	1330	1330	0
22	20240705	193600	129887129	1330	1330	1330	1330	0
23	20240705	193500	129887129	1330	1330	1330	1330	0
24	20240705	193400	129887129	1330	1330	1330	1330	0
25	20240705	193300	129887129	1330	1330	1330	1330	0
26	20240705	193200	129887129	1330	1330	1330	1330	0
27	20240705	193100	129887129	1330	1330	1330	1330	0
28	20240705	193000	129887129	1330	1330	1330	1330	0
29	20240705	192900	129887129	1330	1330	1330	1330	0
30	20240705	192800	129887129	1330	1330	1330	1330	0
31	20240705	192700	129887129	1330	1330	1330	1330	0
32	20240705	192600	129887129	1330	1330	1330	1330	1099
33	20240705	192500	129887129	1330	1330	1330	1330	0
34	20240705	192400	129887129	1330	1330	1330	1330	0
35	20240705	192300	129887129	1330	1330	1330	1330	0
36	20240705	192200	129887129	1330	1330	1330	1330	0
37	20240705	192100	129887129	1330	1330	1330	1330	0
38	20240705	192000	129887129	1330	1330	1330	1330	0
39	20240705	191900	129887129	1330	1330	1330	1330	0
40	20240705	191800	129887129	1330	1330	1330	1330	0
41	20240705	191700	129887129	1330	1330	1330	1330	0
42	20240705	191600	129887129	1330	1330	1330	1330	0
43	20240705	191500	129887129	1330	1330	1330	1330	0
44	20240705	191400	129887129	1330	1330	1330	1330	0
45	20240705	191300	129887129	1330	1330	1330	1330	0
46	20240705	191200	129887129	1330	1330	1330	1330	0
47	20240705	191100	129887129	1330	1330	1330	1330	0
48	20240705	191000	129887129	1330	1330	1330	1330	0
49	20240705	190900	129887129	1330	1330	1330	1330	0
50	20240705	190800	129887129	1330	1330	1330	1330	0
51	20240705	190700	129887129	1330	1330	1330	1330	0
52	20240705	190600	129887129	1330	1330	1330	1330	0
53	20240705	190500	129887129	1330	1330	1330	1330	0
54	20240705	190400	129887129	1330	1330	1330	1330	0
55	20240705	190300	129887129	1330	1330	1330	1330	0
56	20240705	190200	129887129	1330	1330	1330	1330	0
57	20240705	190100	129887129	1330	1330	1330	1330	0
58	20240705	190000	129887129	1330	1330	1330	1330	0
59	20240705	185900	129887129	1330	1330	1330	1330	0
60	20240705	185800	129887129	1330	1330	1330	1330	0
61	20240705	185700	129887129	1330	1330	1330	1330	0
62	20240705	185600	129887129	1330	1330	1330	1330	1099
63	20240705	185500	129887129	1330	1330	1330	1330	0
64	20240705	185400	129887129	1330	1330	1330	1330	0
65	20240705	185300	129887129	1330	1330	1330	1330	0
66	20240705	185200	129887129	1330	1330	1330	1330	0
67	20240705	185100	129887129	1330	1330	1330	1330	0
68	20240705	185000	129887129	1330	1330	1330	1330	0
69	20240705	184900	129887129	1330	1330	1330	1330	0
70	20240705	184800	129887129	1330	1330	1330	1330	0
71	20240705	184700	129887129	1330	1330	1330	1330	0
72	20240705	184600	129887129	1330	1330	1330	1330	0
73	20240705	184500	129887129	1330	1330	1330	1330	0
74	20240705	184400	129887129	1330	1330	1330	1330	0
75	20240705	184300	129887129	1330	1330	1330	1330	0
76	20240705	184200	129887129	1330	1330	1330	1330	0
77	20240705	184100	129887129	1330	1330	1330	1330	0
78	20240705	184000	129887129	1330	1330	1330	1330	0
79	20240705	183900	129887129	1330	1330	1330	1330	0
80	20240705	183800	129887129	1330	1330	1330	1330	0
81	20240705	183700	129887129	1330	1330	1330	1330	0
82	20240705	183600	129887129	1330	1330	1330	1330	0
83	20240705	183500	129887129	1330	1330	1330	1330	0
84	20240705	183400	129887129	1330	1330	1330	1330	0
85	20240705	183300	129887129	1330	1330	1330	1330	0
86	20240705	183200	129887129	1330	1330	1330	1330	0
87	20240705	183100	129887129	1330	1330	1330	1330	0
88	20240705	183000	129887129	1330	1330	1330	1330	0
89	20240705	182900	129887129	1330	1330	1330	1330	0
90	20240705	182800	129887129	1330	1330	1330	1330	0
91	20240705	182700	129887129	1330	1330	1330	1330	0
92	20240705	182600	129887129	1330	1330	1330	1330	1099
93	20240705	182500	129887129	1330	1330	1330	1330	0
94	20240705	182400	129887129	1330	1330	1330	1330	0
95	20240705	182300	129887129	1330	1330	1330	1330	0
96	20240705	182200	129887129	1330	1330	1330	1330	0
97	20240705	182100	129887129	1330	1330	1330	1330	0
98	20240705	182000	129887129	1330	1330	1330	1330	0
99	20240705	181900	129887129	1330	1330	1330	1330	0
100	20240705	181800	129887129	1330	1330	1330	1330	0
101	20240705	181700	129887129	1330	1330	1330	1330	0
102	20240705	181600	129887129	1330	1330	1330	1330	0
103	20240705	181500	129887129	1330	1330	1330	1330	0
104	20240705	181400	129887129	1330	1330	1330	1330	0
105	20240705	181300	129887129	1330	1330	1330	1330	0
106	20240705	181200	129887129	1330	1330	1330	1330	0
107	20240705	181100	129887129	1330	1330	1330	1330	0
108	20240705	181000	129887129	1330	1330	1330	1330	0
109	20240705	180900	129887129	1330	1330	1330	1330	0
110	20240705	180800	129887129	1330	1330	1330	1330	0
111	20240705	180700	129887129	1330	1330	1330	1330	0
112	20240705	180600	129887129	1330	1330	1330	1330	0
113	20240705	180500	129887129	1330	1330	1330	1330	0
114	20240705	180400	129887129	1330	1330	1330	1330	0
115	20240705	180300	129887129	1330	1330	1330	1330	0
116	20240705	180200	129887129	1330	1330	1330	1330	0
117	20240705	180100	129887129	1330	1330	1330	1330	0
118	20240705	180000	129887129	1330	1330	1330	1330	0
119	20240705	175900	129887129	1330	1330	1330	1330	0
120	20240705	175800	129887129	1330	1330	1330	1330	0
121	20240705	175700	129887129	1330	1330	1330	1330	0
122	20240705	175600	129887129	1330	1330	1330	1330	1099
123	20240705	175500	129887129	1330	1330	1330	1330	0
124	20240705	175400	129887129	1330	1330	1330	1330	0
125	20240705	175300	129887129	1330	1330	1330	1330	0
126	20240705	175200	129887129	1330	1330	1330	1330	0
127	20240705	175100	129887129	1330	1330	1330	1330	0
128	20240705	175000	129887129	1330	1330	1330	1330	0
129	20240705	174900	129887129	1330	1330	1330	1330	0
130	20240705	174800	129887129	1330	1330	1330	1330	0
131	20240705	174700	129887129	1330	1330	1330	1330	0
132	20240705	174600	129887129	1330	1330	1330	1330	0
133	20240705	174500	129887129	1330	1330	1330	1330	0
134	20240705	174400	129887129	1330	1330	1330	1330	0
135	20240705	174300	129887129	1330	1330	1330	1330	0
136	20240705	174200	129887129	1330	1330	1330	1330	0
137	20240705	174100	129887129	1330	1330	1330	1330	0
138	20240705	174000	129887129	1330	1330	1330	1330	0
139	20240705	173900	129887129	1330	1330	1330	1330	0
140	20240705	173800	129887129	1330	1330	1330	1330	0
141	20240705	173700	129887129	1330	1330	1330	1330	0
142	20240705	173600	129887129	1330	1330	1330	1330	0
143	20240705	173500	129887129	1330	1330	1330	1330	0
144	20240705	173400	129887129	1330	1330	1330	1330	0
145	20240705	173300	129887129	1330	1330	1330	1330	0
146	20240705	173200	129887129	1330	1330	1330	1330	0
147	20240705	173100	129887129	1330	1330	1330	1330	0
148	20240705	173000	129887129	1330	1330	1330	1330	0
149	20240705	172900	129887129	1330	1330	1330	1330	0
150	20240705	172800	129887129	1330	1330	1330	1330	0
151	20240705	172700	129887129	1330	1330	1330	1330	0
152	20240705	172600	129887129	1330	1330	1330	1330	1099
153	20240705	172500	129887129	1330	1330	1330	1330	0
154	20240705	172400	129887129	1330	1330	1330	1330	0
155	20240705	172300	129887129	1330	1330	1330	1330	0
156	20240705	172200	129887129	1330	1330	1330	1330	0
157	20240705	172100	129887129	1330	1330	1330	1330	0
158	20240705	172000	129887129	1330	1330	1330	1330	0
159	20240705	171900	129887129	1330	1330	1330	1330	0
160	20240705	171800	129887129	1330	1330	1330	1330	0
161	20240705	171700	129887129	1330	1330	1330	1330	0
162	20240705	171600	129887129	1330	1330	1330	1330	0
163	20240705	171500	129887129	1330	1330	1330	1330	0
164	20240705	171400	129887129	1330	1330	1330	1330	0
165	20240705	171300	129887129	1330	1330	1330	1330	0
166	20240705	171200	129887129	1330	1330	1330	1330	0
167	20240705	171100	129887129	1330	1330	1330	1330	0
168	20240705	171000	129887129	1330	1330	1330	1330	0
169	20240705	170900	129887129	1330	1330	1330	1330	0
170	20240705	170800	129887129	1330	1330	1330	1330	0
171	20240705	170700	129887129	1330	1330	1330	1330	0
172	20240705	170600	129887129	1330	1330	1330	1330	0
173	20240705	170500	129887129	1330	1330	1330	1330	0
174	20240705	170400	129887129	1330	1330	1330	1330	0
175	20240705	170300	129887129	1330	1330	1330	1330	0
176	20240705	170200	129887129	1330	1330	1330	1330	0
177	20240705	170100	129887129	1330	1330	1330	1330	0
178	20240705	170000	129887129	1330	1330	1330	1330	0
179	20240705	165900	129887129	1330	1330	1330	1330	0
180	20240705	165800	129887129	1330	1330	1330	1330	0
181	20240705	165700	129887129	1330	1330	1330	1330	0
182	20240705	165600	129887129	1330	1330	1330	1330	1099
183	20240705	165500	129887129	1330	1330	1330	1330	0
184	20240705	165400	129887129	1330	1330	1330	1330	0
185	20240705	165300	129887129	1330	1330	1330	1330	0
186	20240705	165200	129887129	1330	1330	1330	1330	0
187	20240705	165100	129887129	1330	1330	1330	1330	0
188	20240705	165000	129887129	1330	1330	1330	1330	0
189	20240705	164900	129887129	1330	1330	1330	1330	0
190	20240705	164800	129887129	1330	1330	1330	1330	0
191	20240705	164700	129887129	1330	1330	1330	1330	0
192	20240705	164600	129887129	1330	1330	1330	1330	0
193	20240705	164500	129887129	1330	1330	1330	1330	0
194	20240705	164400	129887129	1330	1330	1330	1330	0
195	20240705	164300	129887129	1330	1330	1330	1330	0
196	20240705	164200	129887129	1330	1330	1330	1330	0
197	20240705	164100	129887129	1330	1330	1330	1330	0
198	20240705	164000	129887129	1330	1330	1330	1330	0
199	20240705	163900	129887129	1330	1330	1330	1330	0
200	20240705	163800	129887129	1330	1330	1330	1330	0
201	20240705	163700	129887129	1330	1330	1330	1330	0
202	20240705	163600	129887129	1330	1330	1330	1330	0
203	20240705	163500	129887129	1330	1330	1330	1330	0
204	20240705	163400	129887129	1330	1330	1330	1330	0
205	20240705	163300	129887129	1330	1330	1330	1330	0
206	20240705	163200	129887129	1330	1330	1330	1330	0
207	20240705	163100	129887129	1330	1330	1330	1330	0
208	20240705	163000	129887129	1330	1330	1330	1330	0
209	20240705	162900	129887129	1330	1330	1330	1330	0
210	20240705	162800	129887129	1330	1330	1330	1330	0
211	20240705	162700	129887129	1330	1330	1330	1330	0
212	20240705	162600	129887129	1330	1330	1330	1330	1099
213	20240705	162500	129887129	1330	1330	1330	1330	0
214	20240705	162400	129887129	1330	1330	1330	1330	0
215	20240705	162300	129887129	1330	1330	1330	1330	0
216	20240705	162200	129887129	1330	1330	1330	1330	0
217	20240705	162100	129887129	1330	1330	1330	1330	0
218	20240705	162000	129887129	1330	1330	1330	1330	0
219	20240705	161900	129887129	1330	1330	1330	1330	0
220	20240705	161800	129887129	1330	1330	1330	1330	0
221	20240705	161700	129887129	1330	1330	1330	1330	0
222	20240705	161600	129887129	1330	1330	1330	1330	0
223	20240705	161500	129887129	1330	1330	1330	1330	0
224	20240705	161400	129887129	1330	1330	1330	1330	0
225	20240705	161300	129887129	1330	1330	1330	1330	0
226	20240705	161200	129887129	1330	1330	1330	1330	0
227	20240705	161100	129887129	1330	1330	1330	1330	0
228	20240705	161000	129887129	1330	1330	1330	1330	0
229	20240705	160900	129887129	1330	1330	1330	1330	0
230	20240705	160800	129887129	1330	1330	1330	1330	0
231	20240705	160700	129887129	1330	1330	1330	1330	0
232	20240705	160600	129887129	1330	1330	1330	1330	0
233	20240705	160500	129887129	1330	1330	1330	1330	0
234	20240705	160400	129887129	1330	1330	1330	1330	0
235	20240705	160300	129887129	1330	1330	1330	1330	0
236	20240705	160200	129887129	1330	1330	1330	1330	0
237	20240705	160100	129887129	1330	1330	1330	1330	0
238	20240705	160000	129887129	1330	1330	1330	1330	0
239	20240705	155900	129887129	1330	1330	1330	1330	0
240	20240705	155800	129887129	1330	1330	1330	1330	0
241	20240705	155700	129887129	1330	1330	1330	1330	0
242	20240705	155600	129887129	1330	1330	1330	1330	1099
243	20240705	155500	129887129	1330	1330	1330	1330	0
244	20240705	155400	129887129	1330	1330	1330	1330	0
245	20240705	155300	129887129	1330	1330	1330	1330	0
246	20240705	155200	129887129	1330	1330	1330	1330	0
247	20240705	155100	129887129	1330	1330	1330	1330	0
248	20240705	155000	129887129	1330	1330	1330	1330	0
249	20240705	154900	129887129	1330	1330	1330	1330	0
250	20240705	154800	129887129	1330	1330	1330	1330	0
251	20240705	154700	129887129	1330	1330	1330	1330	0
252	20240705	154600	129887129	1330	1330	1330	1330	0
253	20240705	154500	129887129	1330	1330	1330	1330	0
254	20240705	154400	129887129	1330	1330	1330	1330	0
255	20240705	154300	129887129	1330	1330	1330	1330	0
256	20240705	154200	129887129	1330	1330	1330	1330	0
257	20240705	154100	129887129	1330	1330	1330	1330	0
258	20240705	154000	129887129	1330	1330	1330	1330	0
259	20240705	153900	129887129	1330	1330	1330	1330	0
260	20240705	153800	129887129	1330	1330	1330	1330	0
261	20240705	153700	129887129	1330	1330	1330	1330	0
262	20240705	153600	129887129	1330	1330	1330	1330	0
263	20240705	153500	129887129	1330	1330	1330	1330	0
264	20240705	153400	129887129	1330	1330	1330	1330	0
265	20240705	153300	129887129	1330	1330	1330	1330	0
266	20240705	153200	129887129	1330	1330	1330	1330	0
267	20240705	153100	129887129	1330	1330	1330	1330	0
268	20240705	153000	129887129	1330	1330	1330	1330	1099
269	20240705	152900	128425459	1330	1330	1330	1330	0
270	20240705	152800	128425459	1330	1330	1330	1330	0
271	20240705	152700	128425459	1330	1330	1330	1330	0
272	20240705	152600	128425459	1330	1330	1330	1330	0
273	20240705	152500	128425459	1330	1330	1330	1330	0
274	20240705	152400	128425459	1330	1330	1330	1330	0
275	20240705	152300	128425459	1330	1330	1330	1330	0
276	20240705	152200	128425459	1330	1330	1330	1330	0
277	20240705	152100	128425459	1330	1330	1330	1330	0
278	20240705	152000	128425459	1330	1330	1330	1330	0
279	20240705	151900	128425459	1330	1331	1331	1330	426
280	20240705	151800	127858804	1331	1331	1331	1330	89
281	20240705	151700	127740346	1331	1331	1331	1331	1126
282	20240705	151600	126241640	1331	1331	1331	1331	487
283	20240705	151500	125593443	1331	1332	1332	1331	655
284	20240705	151400	124721627	1332	1333	1333	1332	223
285	20240705	151300	124424486	1334	1334	1334	1334	715
286	20240705	151200	123470676	1334	1335	1335	1334	512
287	20240705	151100	122787176	1335	1335	1335	1335	11
288	20240705	151000	122772491	1337	1337	1337	1337	14
289	20240705	150900	122753773	1335	1337	1337	1335	4251
290	20240705	150800	117077571	1337	1337	1337	1337	10
291	20240705	150700	117064201	1338	1338	1338	1338	0
292	20240705	150600	117064201	1338	1338	1338	1338	100
293	20240705	150500	116930401	1338	1338	1338	1338	1525
294	20240705	150400	114889951	1338	1338	1338	1338	67
295	20240705	150300	114800305	1337	1337	1337	1337	162
296	20240705	150200	114583711	1337	1337	1337	1337	0
297	20240705	150100	114583711	1337	1338	1338	1337	1340
298	20240705	150000	112790941	1338	1338	1338	1338	0
299	20240705	145900	112790941	1338	1338	1338	1338	938
300	20240705	145800	111535897	1338	1338	1338	1338	200
301	20240705	145700	111268297	1341	1338	1341	1338	10151
302	20240705	145600	97662465	1339	1339	1339	1339	0
303	20240705	145500	97662465	1339	1339	1339	1339	5
304	20240705	145400	97655770	1339	1339	1339	1339	637
305	20240705	145300	96802827	1338	1338	1339	1338	1654
306	20240705	145200	94589540	1338	1338	1338	1338	1065
307	20240705	145100	93164570	1338	1339	1339	1338	1508
308	20240705	145000	91146358	1339	1340	1340	1339	3000
309	20240705	144900	87127682	1341	1341	1341	1341	0
310	20240705	144800	87127682	1341	1341	1341	1341	0
311	20240705	144700	87127682	1341	1341	1341	1341	0
312	20240705	144600	87127682	1341	1341	1341	1341	201
313	20240705	144500	86858141	1341	1342	1342	1341	1659
314	20240705	144400	84633227	1342	1342	1342	1342	801
315	20240705	144300	83558285	1342	1342	1342	1342	0
316	20240705	144200	83558285	1342	1342	1342	1342	1002
317	20240705	144100	82213601	1343	1343	1343	1343	0
318	20240705	144000	82213601	1343	1343	1343	1343	0
319	20240705	143900	82213601	1343	1343	1343	1343	0
320	20240705	143800	82213601	1343	1343	1343	1343	0
321	20240705	143700	82213601	1343	1343	1343	1343	0
322	20240705	143600	82213601	1343	1343	1343	1343	0
323	20240705	143500	82213601	1343	1343	1343	1343	10
324	20240705	143400	82200171	1342	1342	1342	1342	0
325	20240705	143300	82200171	1342	1343	1343	1342	99
326	20240705	143200	82067223	1343	1343	1343	1343	0
327	20240705	143100	82067223	1343	1343	1343	1343	150
328	20240705	143000	81865773	1343	1343	1343	1343	300
329	20240705	142900	81462873	1343	1343	1343	1343	2
330	20240705	142800	81460187	1342	1342	1342	1342	3000
331	20240705	142700	77434187	1343	1343	1343	1343	0
332	20240705	142600	77434187	1343	1343	1343	1343	0
333	20240705	142500	77434187	1343	1343	1343	1343	0
334	20240705	142400	77434187	1343	1343	1343	1343	766
335	20240705	142300	76405449	1343	1343	1343	1343	180
336	20240705	142200	76163709	1344	1344	1344	1343	281
337	20240705	142100	75786225	1344	1344	1344	1344	12
338	20240705	142000	75770097	1344	1344	1344	1344	112
339	20240705	141900	75619569	1344	1344	1344	1344	300
340	20240705	141800	75216369	1344	1344	1344	1344	0
341	20240705	141700	75216369	1344	1344	1344	1344	0
342	20240705	141600	75216369	1344	1344	1344	1344	0
343	20240705	141500	75216369	1344	1344	1344	1344	163
344	20240705	141400	74997297	1345	1345	1345	1345	0
345	20240705	141300	74997297	1345	1345	1345	1345	756
346	20240705	141200	73980477	1345	1345	1345	1345	136
347	20240705	141100	73797557	1345	1345	1345	1345	0
348	20240705	141000	73797557	1345	1345	1345	1345	0
349	20240705	140900	73797557	1345	1345	1345	1345	0
350	20240705	140800	73797557	1345	1345	1345	1345	0
351	20240705	140700	73797557	1345	1345	1345	1345	0
352	20240705	140600	73797557	1345	1345	1345	1345	77
353	20240705	140500	73693992	1345	1345	1345	1345	0
354	20240705	140400	73693992	1345	1345	1345	1345	2062
355	20240705	140300	70920602	1345	1345	1345	1345	0
356	20240705	140200	70920602	1345	1345	1345	1345	0
357	20240705	140100	70920602	1345	1345	1345	1345	0
358	20240705	140000	70920602	1345	1345	1345	1345	0
359	20240705	135900	70920602	1345	1345	1345	1345	350
360	20240705	135800	70449852	1345	1345	1345	1345	10
361	20240705	135700	70436402	1344	1344	1344	1344	0
362	20240705	135600	70436402	1344	1344	1344	1344	0
363	20240705	135500	70436402	1344	1344	1344	1344	49
364	20240705	135400	70370546	1344	1344	1344	1344	1
365	20240705	135300	70369202	1344	1344	1344	1344	0
366	20240705	135200	70369202	1344	1344	1344	1344	0
367	20240705	135100	70369202	1344	1344	1344	1344	0
368	20240705	135000	70369202	1344	1344	1344	1344	0
369	20240705	134900	70369202	1344	1344	1344	1344	0
370	20240705	134800	70369202	1344	1344	1344	1344	1
371	20240705	134700	70367858	1344	1344	1344	1344	0
372	20240705	134600	70367858	1344	1344	1344	1344	0
373	20240705	134500	70367858	1344	1344	1344	1344	66
374	20240705	134400	70279154	1343	1343	1343	1343	170
375	20240705	134300	70050844	1343	1344	1344	1343	471
376	20240705	134200	69417822	1344	1345	1345	1344	101
377	20240705	134100	69282077	1344	1344	1344	1344	0
378	20240705	134000	69282077	1344	1344	1344	1344	46
379	20240705	133900	69220253	1345	1345	1345	1345	0
380	20240705	133800	69220253	1345	1345	1345	1345	0
381	20240705	133700	69220253	1345	1345	1345	1345	0
382	20240705	133600	69220253	1345	1345	1345	1345	1
383	20240705	133500	69218908	1344	1344	1344	1344	13
384	20240705	133400	69201436	1344	1344	1344	1344	0
385	20240705	133300	69201436	1344	1344	1344	1344	686
386	20240705	133200	68279452	1345	1345	1345	1345	264
387	20240705	133100	67924372	1345	1345	1345	1345	1
388	20240705	133000	67923027	1346	1348	1348	1346	1181
389	20240705	132900	66333399	1346	1346	1346	1346	0
390	20240705	132800	66333399	1346	1346	1346	1346	9
391	20240705	132700	66321285	1346	1348	1348	1346	21
392	20240705	132600	66293017	1348	1348	1348	1348	0
393	20240705	132500	66293017	1348	1348	1348	1348	0
394	20240705	132400	66293017	1348	1348	1348	1348	1
395	20240705	132300	66291669	1348	1348	1348	1348	0
396	20240705	132200	66291669	1348	1348	1348	1348	0
397	20240705	132100	66291669	1348	1348	1348	1348	0
398	20240705	132000	66291669	1348	1348	1348	1348	0
399	20240705	131900	66291669	1348	1348	1348	1348	16
400	20240705	131800	66270101	1348	1348	1348	1348	1
401	20240705	131700	66268753	1349	1349	1349	1349	0
402	20240705	131600	66268753	1349	1349	1349	1349	0
403	20240705	131500	66268753	1349	1349	1349	1349	10
404	20240705	131400	66255263	1349	1349	1349	1349	0
405	20240705	131300	66255263	1349	1349	1349	1349	0
406	20240705	131200	66255263	1349	1346	1349	1346	11
407	20240705	131100	66240454	1346	1346	1346	1346	5
408	20240705	131000	66233724	1346	1346	1346	1346	199
409	20240705	130900	65965870	1346	1346	1346	1346	0
410	20240705	130800	65965870	1346	1346	1346	1346	0
411	20240705	130700	65965870	1346	1346	1346	1346	5
412	20240705	130600	65959140	1346	1346	1346	1346	0
413	20240705	130500	65959140	1346	1346	1346	1346	0
414	20240705	130400	65959140	1346	1347	1347	1346	166
415	20240705	130300	65735687	1347	1347	1347	1347	0
416	20240705	130200	65735687	1347	1347	1347	1347	0
417	20240705	130100	65735687	1347	1348	1348	1347	51
418	20240705	130000	65666948	1348	1348	1348	1348	0
419	20240705	125900	65666948	1348	1348	1348	1348	0
420	20240705	125800	65666948	1348	1348	1348	1348	11
421	20240705	125700	65652120	1348	1348	1348	1348	405
422	20240705	125600	65106180	1348	1348	1348	1348	11
423	20240705	125500	65091352	1349	1349	1349	1349	0
424	20240705	125400	65091352	1349	1349	1349	1349	0
425	20240705	125300	65091352	1349	1349	1349	1349	0
426	20240705	125200	65091352	1349	1349	1349	1349	70
427	20240705	125100	64996922	1350	1350	1350	1350	0
428	20240705	125000	64996922	1350	1350	1350	1350	0
429	20240705	124900	64996922	1350	1350	1350	1350	0
430	20240705	124800	64996922	1350	1350	1350	1350	1
431	20240705	124700	64995572	1353	1353	1353	1353	0
432	20240705	124600	64995572	1353	1353	1353	1353	0
433	20240705	124500	64995572	1353	1353	1353	1353	0
434	20240705	124400	64995572	1353	1353	1353	1353	1
435	20240705	124300	64994219	1346	1347	1347	1346	220
436	20240705	124200	64698061	1346	1346	1346	1346	0
437	20240705	124100	64698061	1346	1346	1346	1346	0
438	20240705	124000	64698061	1346	1346	1346	1346	0
439	20240705	123900	64698061	1346	1345	1353	1345	11
440	20240705	123800	64683248	1353	1353	1353	1353	8
441	20240705	123700	64672424	1346	1346	1346	1346	0
442	20240705	123600	64672424	1346	1346	1346	1346	94
443	20240705	123500	64545900	1346	1346	1346	1346	0
444	20240705	123400	64545900	1346	1353	1353	1346	103
445	20240705	123300	64407101	1353	1353	1353	1353	5
446	20240705	123200	64400336	1346	1346	1346	1346	0
447	20240705	123100	64400336	1346	1346	1346	1346	105
448	20240705	123000	64259006	1346	1346	1346	1346	0
449	20240705	122900	64259006	1346	1346	1346	1346	100
450	20240705	122800	64124406	1346	1346	1346	1346	0
451	20240705	122700	64124406	1346	1346	1346	1346	0
452	20240705	122600	64124406	1346	1346	1346	1346	0
453	20240705	122500	64124406	1346	1346	1346	1346	0
454	20240705	122400	64124406	1346	1346	1346	1346	500
455	20240705	122300	63451406	1346	1346	1346	1346	0
456	20240705	122200	63451406	1346	1346	1346	1346	0
457	20240705	122100	63451406	1346	1346	1346	1346	0
458	20240705	122000	63451406	1346	1346	1346	1346	0
459	20240705	121900	63451406	1346	1346	1346	1346	0
460	20240705	121800	63451406	1346	1346	1346	1346	12
461	20240705	121700	63435254	1345	1355	1355	1345	777
462	20240705	121600	62390015	1345	1345	1345	1345	0
463	20240705	121500	62390015	1345	1345	1345	1345	0
464	20240705	121400	62390015	1345	1345	1345	1345	0
465	20240705	121300	62390015	1345	1345	1345	1345	0
466	20240705	121200	62390015	1345	1345	1345	1345	0
467	20240705	121100	62390015	1345	1345	1345	1345	0
468	20240705	121000	62390015	1345	1345	1345	1345	0
469	20240705	120900	62390015	1345	1345	1345	1345	0
470	20240705	120800	62390015	1345	1345	1345	1345	60
471	20240705	120700	62309315	1345	1345	1345	1345	0
472	20240705	120600	62309315	1345	1345	1345	1345	0
473	20240705	120500	62309315	1345	1345	1345	1345	0
474	20240705	120400	62309315	1345	1345	1345	1345	0
475	20240705	120300	62309315	1345	1345	1345	1345	0
476	20240705	120200	62309315	1345	1347	1347	1345	1243
477	20240705	120100	60634996	1345	1345	1345	1345	0
478	20240705	120000	60634996	1345	1345	1345	1345	0
479	20240705	115900	60634996	1345	1345	1345	1345	40
480	20240705	115800	60581196	1347	1347	1347	1347	521
481	20240705	115700	59879409	1345	1345	1345	1345	0
482	20240705	115600	59879409	1345	1345	1345	1345	0
483	20240705	115500	59879409	1345	1345	1345	1345	0
484	20240705	115400	59879409	1345	1345	1345	1345	1759
485	20240705	115300	57513554	1345	1344	1345	1344	9
486	20240705	115200	57501451	1345	1345	1345	1345	136
487	20240705	115100	57318531	1344	1344	1344	1344	0
488	20240705	115000	57318531	1344	1344	1344	1344	0
489	20240705	114900	57318531	1344	1344	1344	1344	0
490	20240705	114800	57318531	1344	1344	1344	1344	0
491	20240705	114700	57318531	1344	1345	1345	1344	40
492	20240705	114600	57264770	1346	1346	1346	1346	0
493	20240705	114500	57264770	1346	1346	1346	1346	0
494	20240705	114400	57264770	1346	1346	1346	1346	0
495	20240705	114300	57264770	1346	1346	1346	1346	100
496	20240705	114200	57130170	1346	1346	1346	1346	0
497	20240705	114100	57130170	1346	1346	1346	1346	0
498	20240705	114000	57130170	1346	1346	1346	1346	150
499	20240705	113900	56928270	1344	1344	1344	1344	0
500	20240705	113800	56928270	1344	1344	1344	1344	0
501	20240705	113700	56928270	1344	1344	1344	1344	1
502	20240705	113600	56926926	1344	1345	1345	1344	454
503	20240705	113500	56316566	1345	1345	1345	1345	100
504	20240705	113400	56182066	1346	1346	1346	1346	0
505	20240705	113300	56182066	1346	1346	1346	1346	0
506	20240705	113200	56182066	1346	1346	1346	1346	8
507	20240705	113100	56171298	1346	1346	1346	1346	0
508	20240705	113000	56171298	1346	1346	1346	1346	180
509	20240705	112900	55929018	1346	1346	1346	1346	43
510	20240705	112800	55871140	1347	1347	1347	1347	0
511	20240705	112700	55871140	1347	1347	1347	1347	79
512	20240705	112600	55764727	1347	1347	1347	1347	0
513	20240705	112500	55764727	1347	1347	1347	1347	0
514	20240705	112400	55764727	1347	1347	1347	1347	2843
515	20240705	112300	51935206	1347	1350	1350	1347	312
516	20240705	112200	51514141	1350	1352	1352	1350	569
517	20240705	112100	50745801	1353	1353	1353	1353	0
518	20240705	112000	50745801	1353	1353	1353	1353	21
519	20240705	111900	50717388	1353	1353	1353	1353	0
520	20240705	111800	50717388	1353	1353	1353	1353	0
521	20240705	111700	50717388	1353	1353	1353	1353	0
522	20240705	111600	50717388	1353	1353	1353	1353	0
523	20240705	111500	50717388	1353	1353	1353	1353	0
524	20240705	111400	50717388	1353	1353	1353	1353	0
525	20240705	111300	50717388	1353	1353	1353	1353	1
526	20240705	111200	50716035	1355	1355	1355	1355	0
527	20240705	111100	50716035	1355	1355	1355	1355	0
528	20240705	111000	50716035	1355	1355	1355	1355	0
529	20240705	110900	50716035	1355	1355	1355	1355	0
530	20240705	110800	50716035	1355	1355	1355	1355	5
531	20240705	110700	50709260	1352	1352	1352	1352	0
532	20240705	110600	50709260	1352	1352	1352	1352	80
533	20240705	110500	50601100	1352	1352	1352	1352	222
534	20240705	110400	50300956	1344	1344	1344	1344	0
535	20240705	110300	50300956	1344	1344	1344	1344	0
536	20240705	110200	50300956	1344	1344	1344	1344	0
537	20240705	110100	50300956	1344	1344	1344	1344	7
538	20240705	110000	50291548	1346	1344	1346	1344	1257
539	20240705	105900	48600646	1344	1344	1344	1344	112
540	20240705	105800	48450118	1342	1344	1344	1342	650
541	20240705	105700	47577178	1344	1344	1344	1344	0
542	20240705	105600	47577178	1344	1344	1344	1344	0
543	20240705	105500	47577178	1344	1344	1344	1344	0
544	20240705	105400	47577178	1344	1344	1344	1344	0
545	20240705	105300	47577178	1344	1344	1344	1344	18
546	20240705	105200	47552986	1344	1344	1344	1344	0
547	20240705	105100	47552986	1344	1344	1344	1344	0
548	20240705	105000	47552986	1344	1344	1344	1344	0
549	20240705	104900	47552986	1344	1344	1344	1344	0
550	20240705	104800	47552986	1344	1344	1344	1344	0
551	20240705	104700	47552986	1344	1344	1344	1344	0
552	20240705	104600	47552986	1344	1344	1344	1344	100
553	20240705	104500	47418586	1344	1344	1344	1344	0
554	20240705	104400	47418586	1344	1344	1344	1344	113
555	20240705	104300	47266714	1342	1342	1342	1342	381
556	20240705	104200	46755412	1342	1342	1342	1342	10
557	20240705	104100	46741992	1342	1342	1342	1342	174
558	20240705	104000	46508484	1342	1342	1344	1342	758
559	20240705	103900	45491148	1342	1344	1344	1342	435
560	20240705	103800	44906827	1345	1345	1345	1344	249
561	20240705	103700	44571955	1345	1345	1345	1345	140
562	20240705	103600	44383655	1347	1346	1347	1346	4149
563	20240705	103500	38799063	1346	1346	1346	1346	478
564	20240705	103400	38155675	1346	1346	1346	1346	0
565	20240705	103300	38155675	1346	1346	1346	1346	2
566	20240705	103200	38152983	1346	1346	1346	1346	0
567	20240705	103100	38152983	1346	1346	1346	1346	0
568	20240705	103000	38152983	1346	1346	1346	1346	508
569	20240705	102900	37469215	1347	1346	1347	1346	1004
570	20240705	102800	36117781	1346	1346	1346	1346	0
571	20240705	102700	36117781	1346	1346	1346	1346	351
572	20240705	102600	35645335	1346	1346	1346	1346	0
573	20240705	102500	35645335	1346	1346	1346	1346	0
574	20240705	102400	35645335	1346	1346	1346	1346	0
575	20240705	102300	35645335	1346	1346	1346	1346	50
576	20240705	102200	35578035	1346	1346	1346	1346	0
577	20240705	102100	35578035	1346	1346	1346	1346	1
578	20240705	102000	35576689	1346	1346	1346	1346	0
579	20240705	101900	35576689	1346	1346	1346	1346	22
580	20240705	101800	35547077	1345	1345	1345	1345	0
581	20240705	101700	35547077	1345	1345	1345	1345	0
582	20240705	101600	35547077	1345	1345	1345	1345	12
583	20240705	101500	35530937	1345	1346	1346	1345	793
584	20240705	101400	34464037	1350	1350	1350	1350	10
585	20240705	101300	34450537	1346	1347	1347	1346	436
586	20240705	101200	33863607	1345	1345	1345	1345	25
587	20240705	101100	33829982	1346	1348	1348	1346	374
588	20240705	101000	33326566	1348	1348	1348	1348	0
589	20240705	100900	33326566	1348	1348	1348	1348	0
590	20240705	100800	33326566	1348	1346	1348	1346	566
591	20240705	100700	32564498	1346	1346	1346	1346	0
592	20240705	100600	32564498	1346	1346	1346	1346	2
593	20240705	100500	32561806	1345	1345	1345	1345	144
594	20240705	100400	32368126	1346	1346	1346	1346	0
595	20240705	100300	32368126	1346	1346	1346	1346	1
596	20240705	100200	32366780	1346	1345	1346	1345	55
597	20240705	100100	32292799	1345	1345	1345	1345	1034
598	20240705	100000	30902069	1346	1346	1346	1346	2
599	20240705	095900	30899377	1345	1348	1348	1345	2100
600	20240705	095800	28074043	1349	1349	1349	1349	56
601	20240705	095700	27998499	1350	1351	1351	1350	92
602	20240705	095600	27874241	1352	1352	1352	1352	127
603	20240705	095500	27702537	1353	1353	1353	1353	101
604	20240705	095400	27565884	1352	1352	1352	1352	130
605	20240705	095300	27390124	1355	1355	1355	1355	18
606	20240705	095200	27365734	1355	1355	1355	1355	0
607	20240705	095100	27365734	1355	1355	1355	1355	0
608	20240705	095000	27365734	1355	1355	1355	1355	0
609	20240705	094900	27365734	1355	1355	1355	1355	10
610	20240705	094800	27352184	1355	1355	1355	1355	315
611	20240705	094700	26925359	1353	1356	1356	1353	77
612	20240705	094600	26821086	1356	1358	1358	1355	487
613	20240705	094500	26160695	1356	1356	1356	1356	50
614	20240705	094400	26092895	1357	1358	1358	1357	732
615	20240705	094300	25099180	1358	1358	1358	1358	100
616	20240705	094200	24963380	1358	1358	1358	1358	50
617	20240705	094100	24895480	1359	1359	1359	1359	10
618	20240705	094000	24881890	1360	1360	1360	1360	0
619	20240705	093900	24881890	1360	1360	1360	1360	0
620	20240705	093800	24881890	1360	1360	1360	1360	0
621	20240705	093700	24881890	1360	1360	1360	1360	108
622	20240705	093600	24735010	1360	1358	1360	1358	408
623	20240705	093500	24180926	1361	1358	1361	1358	6
624	20240705	093400	24172763	1361	1361	1361	1361	5
625	20240705	093300	24165958	1358	1360	1360	1358	283
626	20240705	093200	23781341	1362	1362	1362	1362	10
627	20240705	093100	23767721	1363	1361	1363	1360	1713
628	20240705	093000	21437583	1364	1364	1364	1361	22
629	20240705	092900	21407611	1361	1363	1363	1361	165
630	20240705	092800	21182873	1365	1365	1365	1365	0
631	20240705	092700	21182873	1365	1363	1365	1363	153
632	20240705	092600	20974324	1363	1365	1365	1363	118
633	20240705	092500	20813456	1363	1365	1365	1363	102
634	20240705	092400	20674426	1365	1364	1365	1362	682
635	20240705	092300	19743626	1363	1362	1363	1362	41
636	20240705	092200	19687753	1362	1361	1362	1361	162
637	20240705	092100	19467139	1361	1361	1361	1361	62
638	20240705	092000	19382757	1361	1361	1361	1361	16
639	20240705	091900	19360981	1360	1360	1360	1360	0
640	20240705	091800	19360981	1360	1362	1362	1357	93
641	20240705	091700	19234682	1354	1354	1354	1354	0
642	20240705	091600	19234682	1354	1354	1354	1354	0
643	20240705	091500	19234682	1354	1354	1354	1354	0
644	20240705	091400	19234682	1354	1354	1354	1354	56
645	20240705	091300	19158858	1352	1352	1352	1352	0
646	20240705	091200	19158858	1352	1352	1352	1352	4
647	20240705	091100	19153450	1352	1352	1352	1352	0
648	20240705	091000	19153450	1352	1352	1360	1352	1596
649	20240705	090900	16984498	1352	1350	1352	1350	1166
650	20240705	090800	15410130	1350	1346	1350	1346	169
651	20240705	090700	15182588	1350	1350	1350	1350	2419
652	20240705	090600	11916938	1350	1351	1351	1350	1604
653	20240705	090500	9751486	1351	1345	1351	1345	2218
654	20240705	090400	6764561	1347	1350	1350	1347	990
655	20240705	090300	5428658	1352	1356	1356	1352	3009
656	20240705	090200	1353812	1356	1356	1356	1356	101
657	20240705	090100	1216856	1354	1365	1365	1354	564
658	20240705	090000	452794	1368	1368	1368	1368	330