KissMeData/032280/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	191600	124492795	1845	1845	1845	1845	1307
3	20240704	191500	124492795	1845	1845	1845	1845	0
4	20240704	191400	124492795	1845	1845	1845	1845	0
5	20240704	191300	124492795	1845	1845	1845	1845	0
6	20240704	191200	124492795	1845	1845	1845	1845	0
7	20240704	191100	124492795	1845	1845	1845	1845	0
8	20240704	191000	124492795	1845	1845	1845	1845	0
9	20240704	190900	124492795	1845	1845	1845	1845	0
10	20240704	190800	124492795	1845	1845	1845	1845	0
11	20240704	190700	124492795	1845	1845	1845	1845	0
12	20240704	190600	124492795	1845	1845	1845	1845	0
13	20240704	190500	124492795	1845	1845	1845	1845	0
14	20240704	190400	124492795	1845	1845	1845	1845	0
15	20240704	190300	124492795	1845	1845	1845	1845	0
16	20240704	190200	124492795	1845	1845	1845	1845	0
17	20240704	190100	124492795	1845	1845	1845	1845	0
18	20240704	190000	124492795	1845	1845	1845	1845	0
19	20240704	185900	124492795	1845	1845	1845	1845	0
20	20240704	185800	124492795	1845	1845	1845	1845	0
21	20240704	185700	124492795	1845	1845	1845	1845	0
22	20240704	185600	124492795	1845	1845	1845	1845	0
23	20240704	185500	124492795	1845	1845	1845	1845	0
24	20240704	185400	124492795	1845	1845	1845	1845	0
25	20240704	185300	124492795	1845	1845	1845	1845	0
26	20240704	185200	124492795	1845	1845	1845	1845	0
27	20240704	185100	124492795	1845	1845	1845	1845	0
28	20240704	185000	124492795	1845	1845	1845	1845	0
29	20240704	184900	124492795	1845	1845	1845	1845	0
30	20240704	184800	124492795	1845	1845	1845	1845	0
31	20240704	184700	124492795	1845	1845	1845	1845	0
32	20240704	184600	124492795	1845	1845	1845	1845	1307
33	20240704	184500	124492795	1845	1845	1845	1845	0
34	20240704	184400	124492795	1845	1845	1845	1845	0
35	20240704	184300	124492795	1845	1845	1845	1845	0
36	20240704	184200	124492795	1845	1845	1845	1845	0
37	20240704	184100	124492795	1845	1845	1845	1845	0
38	20240704	184000	124492795	1845	1845	1845	1845	0
39	20240704	183900	124492795	1845	1845	1845	1845	0
40	20240704	183800	124492795	1845	1845	1845	1845	0
41	20240704	183700	124492795	1845	1845	1845	1845	0
42	20240704	183600	124492795	1845	1845	1845	1845	0
43	20240704	183500	124492795	1845	1845	1845	1845	0
44	20240704	183400	124492795	1845	1845	1845	1845	0
45	20240704	183300	124492795	1845	1845	1845	1845	0
46	20240704	183200	124492795	1845	1845	1845	1845	0
47	20240704	183100	124492795	1845	1845	1845	1845	0
48	20240704	183000	124492795	1845	1845	1845	1845	0
49	20240704	182900	124492795	1845	1845	1845	1845	0
50	20240704	182800	124492795	1845	1845	1845	1845	0
51	20240704	182700	124492795	1845	1845	1845	1845	0
52	20240704	182600	124492795	1845	1845	1845	1845	0
53	20240704	182500	124492795	1845	1845	1845	1845	0
54	20240704	182400	124492795	1845	1845	1845	1845	0
55	20240704	182300	124492795	1845	1845	1845	1845	0
56	20240704	182200	124492795	1845	1845	1845	1845	0
57	20240704	182100	124492795	1845	1845	1845	1845	0
58	20240704	182000	124492795	1845	1845	1845	1845	0
59	20240704	181900	124492795	1845	1845	1845	1845	0
60	20240704	181800	124492795	1845	1845	1845	1845	0
61	20240704	181700	124492795	1845	1845	1845	1845	0
62	20240704	181600	124492795	1845	1845	1845	1845	1307
63	20240704	181500	124492795	1845	1845	1845	1845	0
64	20240704	181400	124492795	1845	1845	1845	1845	0
65	20240704	181300	124492795	1845	1845	1845	1845	0
66	20240704	181200	124492795	1845	1845	1845	1845	0
67	20240704	181100	124492795	1845	1845	1845	1845	0
68	20240704	181000	124492795	1845	1845	1845	1845	0
69	20240704	180900	124492795	1845	1845	1845	1845	0
70	20240704	180800	124492795	1845	1845	1845	1845	0
71	20240704	180700	124492795	1845	1845	1845	1845	0
72	20240704	180600	124492795	1845	1845	1845	1845	0
73	20240704	180500	124492795	1845	1845	1845	1845	0
74	20240704	180400	124492795	1845	1845	1845	1845	0
75	20240704	180300	124492795	1845	1845	1845	1845	0
76	20240704	180200	124492795	1845	1845	1845	1845	0
77	20240704	180100	124492795	1845	1845	1845	1845	0
78	20240704	180000	124492795	1845	1845	1845	1845	0
79	20240704	175900	124492795	1845	1845	1845	1845	0
80	20240704	175800	124492795	1845	1845	1845	1845	0
81	20240704	175700	124492795	1845	1845	1845	1845	0
82	20240704	175600	124492795	1845	1845	1845	1845	0
83	20240704	175500	124492795	1845	1845	1845	1845	0
84	20240704	175400	124492795	1845	1845	1845	1845	0
85	20240704	175300	124492795	1845	1845	1845	1845	0
86	20240704	175200	124492795	1845	1845	1845	1845	0
87	20240704	175100	124492795	1845	1845	1845	1845	0
88	20240704	175000	124492795	1845	1845	1845	1845	0
89	20240704	174900	124492795	1845	1845	1845	1845	0
90	20240704	174800	124492795	1845	1845	1845	1845	0
91	20240704	174700	124492795	1845	1845	1845	1845	0
92	20240704	174600	124492795	1845	1845	1845	1845	1307
93	20240704	174500	124492795	1845	1845	1845	1845	0
94	20240704	174400	124492795	1845	1845	1845	1845	0
95	20240704	174300	124492795	1845	1845	1845	1845	0
96	20240704	174200	124492795	1845	1845	1845	1845	0
97	20240704	174100	124492795	1845	1845	1845	1845	0
98	20240704	174000	124492795	1845	1845	1845	1845	0
99	20240704	173900	124492795	1845	1845	1845	1845	0
100	20240704	173800	124492795	1845	1845	1845	1845	0
101	20240704	173700	124492795	1845	1845	1845	1845	0
102	20240704	173600	124492795	1845	1845	1845	1845	0
103	20240704	173500	124492795	1845	1845	1845	1845	0
104	20240704	173400	124492795	1845	1845	1845	1845	0
105	20240704	173300	124492795	1845	1845	1845	1845	0
106	20240704	173200	124492795	1845	1845	1845	1845	0
107	20240704	173100	124492795	1845	1845	1845	1845	0
108	20240704	173000	124492795	1845	1845	1845	1845	0
109	20240704	172900	124492795	1845	1845	1845	1845	0
110	20240704	172800	124492795	1845	1845	1845	1845	0
111	20240704	172700	124492795	1845	1845	1845	1845	0
112	20240704	172600	124492795	1845	1845	1845	1845	0
113	20240704	172500	124492795	1845	1845	1845	1845	0
114	20240704	172400	124492795	1845	1845	1845	1845	0
115	20240704	172300	124492795	1845	1845	1845	1845	0
116	20240704	172200	124492795	1845	1845	1845	1845	0
117	20240704	172100	124492795	1845	1845	1845	1845	0
118	20240704	172000	124492795	1845	1845	1845	1845	0
119	20240704	171900	124492795	1845	1845	1845	1845	0
120	20240704	171800	124492795	1845	1845	1845	1845	0
121	20240704	171700	124492795	1845	1845	1845	1845	0
122	20240704	171600	124492795	1845	1845	1845	1845	1307
123	20240704	171500	124492795	1845	1845	1845	1845	0
124	20240704	171400	124492795	1845	1845	1845	1845	0
125	20240704	171300	124492795	1845	1845	1845	1845	0
126	20240704	171200	124492795	1845	1845	1845	1845	0
127	20240704	171100	124492795	1845	1845	1845	1845	0
128	20240704	171000	124492795	1845	1845	1845	1845	0
129	20240704	170900	124492795	1845	1845	1845	1845	0
130	20240704	170800	124492795	1845	1845	1845	1845	0
131	20240704	170700	124492795	1845	1845	1845	1845	0
132	20240704	170600	124492795	1845	1845	1845	1845	0
133	20240704	170500	124492795	1845	1845	1845	1845	0
134	20240704	170400	124492795	1845	1845	1845	1845	0
135	20240704	170300	124492795	1845	1845	1845	1845	0
136	20240704	170200	124492795	1845	1845	1845	1845	0
137	20240704	170100	124492795	1845	1845	1845	1845	0
138	20240704	170000	124492795	1845	1845	1845	1845	0
139	20240704	165900	124492795	1845	1845	1845	1845	0
140	20240704	165800	124492795	1845	1845	1845	1845	0
141	20240704	165700	124492795	1845	1845	1845	1845	0
142	20240704	165600	124492795	1845	1845	1845	1845	0
143	20240704	165500	124492795	1845	1845	1845	1845	0
144	20240704	165400	124492795	1845	1845	1845	1845	0
145	20240704	165300	124492795	1845	1845	1845	1845	0
146	20240704	165200	124492795	1845	1845	1845	1845	0
147	20240704	165100	124492795	1845	1845	1845	1845	0
148	20240704	165000	124492795	1845	1845	1845	1845	0
149	20240704	164900	124492795	1845	1845	1845	1845	0
150	20240704	164800	124492795	1845	1845	1845	1845	0
151	20240704	164700	124492795	1845	1845	1845	1845	0
152	20240704	164600	124492795	1845	1845	1845	1845	1307
153	20240704	164500	124492795	1845	1845	1845	1845	0
154	20240704	164400	124492795	1845	1845	1845	1845	0
155	20240704	164300	124492795	1845	1845	1845	1845	0
156	20240704	164200	124492795	1845	1845	1845	1845	0
157	20240704	164100	124492795	1845	1845	1845	1845	0
158	20240704	164000	124492795	1845	1845	1845	1845	0
159	20240704	163900	124492795	1845	1845	1845	1845	0
160	20240704	163800	124492795	1845	1845	1845	1845	0
161	20240704	163700	124492795	1845	1845	1845	1845	0
162	20240704	163600	124492795	1845	1845	1845	1845	0
163	20240704	163500	124492795	1845	1845	1845	1845	0
164	20240704	163400	124492795	1845	1845	1845	1845	0
165	20240704	163300	124492795	1845	1845	1845	1845	0
166	20240704	163200	124492795	1845	1845	1845	1845	0
167	20240704	163100	124492795	1845	1845	1845	1845	0
168	20240704	163000	124492795	1845	1845	1845	1845	0
169	20240704	162900	124492795	1845	1845	1845	1845	0
170	20240704	162800	124492795	1845	1845	1845	1845	0
171	20240704	162700	124492795	1845	1845	1845	1845	0
172	20240704	162600	124492795	1845	1845	1845	1845	0
173	20240704	162500	124492795	1845	1845	1845	1845	0
174	20240704	162400	124492795	1845	1845	1845	1845	0
175	20240704	162300	124492795	1845	1845	1845	1845	0
176	20240704	162200	124492795	1845	1845	1845	1845	0
177	20240704	162100	124492795	1845	1845	1845	1845	0
178	20240704	162000	124492795	1845	1845	1845	1845	0
179	20240704	161900	124492795	1845	1845	1845	1845	0
180	20240704	161800	124492795	1845	1845	1845	1845	0
181	20240704	161700	124492795	1845	1845	1845	1845	0
182	20240704	161600	124492795	1845	1845	1845	1845	1307
183	20240704	161500	124492795	1845	1845	1845	1845	0
184	20240704	161400	124492795	1845	1845	1845	1845	0
185	20240704	161300	124492795	1845	1845	1845	1845	0
186	20240704	161200	124492795	1845	1845	1845	1845	0
187	20240704	161100	124492795	1845	1845	1845	1845	0
188	20240704	161000	124492795	1845	1845	1845	1845	0
189	20240704	160900	124492795	1845	1845	1845	1845	0
190	20240704	160800	124492795	1845	1845	1845	1845	0
191	20240704	160700	124492795	1845	1845	1845	1845	0
192	20240704	160600	124492795	1845	1845	1845	1845	0
193	20240704	160500	124492795	1845	1845	1845	1845	0
194	20240704	160400	124492795	1845	1845	1845	1845	0
195	20240704	160300	124492795	1845	1845	1845	1845	0
196	20240704	160200	124492795	1845	1845	1845	1845	0
197	20240704	160100	124492795	1845	1845	1845	1845	0
198	20240704	160000	124492795	1845	1845	1845	1845	0
199	20240704	155900	124492795	1845	1845	1845	1845	0
200	20240704	155800	124492795	1845	1845	1845	1845	0
201	20240704	155700	124492795	1845	1845	1845	1845	0
202	20240704	155600	124492795	1845	1845	1845	1845	0
203	20240704	155500	124492795	1845	1845	1845	1845	0
204	20240704	155400	124492795	1845	1845	1845	1845	0
205	20240704	155300	124492795	1845	1845	1845	1845	0
206	20240704	155200	124492795	1845	1845	1845	1845	0
207	20240704	155100	124492795	1845	1845	1845	1845	0
208	20240704	155000	124492795	1845	1845	1845	1845	0
209	20240704	154900	124492795	1845	1845	1845	1845	0
210	20240704	154800	124492795	1845	1845	1845	1845	0
211	20240704	154700	124492795	1845	1845	1845	1845	0
212	20240704	154600	124492795	1845	1845	1845	1845	1307
213	20240704	154500	124492795	1845	1845	1845	1845	0
214	20240704	154400	124492795	1845	1845	1845	1845	0
215	20240704	154300	124492795	1845	1845	1845	1845	0
216	20240704	154200	124492795	1845	1845	1845	1845	0
217	20240704	154100	124492795	1845	1845	1845	1845	0
218	20240704	154000	124492795	1845	1845	1845	1845	0
219	20240704	153900	124492795	1845	1845	1845	1845	0
220	20240704	153800	124492795	1845	1845	1845	1845	0
221	20240704	153700	124492795	1845	1845	1845	1845	0
222	20240704	153600	124492795	1845	1845	1845	1845	0
223	20240704	153500	124492795	1845	1845	1845	1845	0
224	20240704	153400	124492795	1845	1845	1845	1845	0
225	20240704	153300	124492795	1845	1845	1845	1845	0
226	20240704	153200	124492795	1845	1845	1845	1845	0
227	20240704	153100	124492795	1845	1845	1845	1845	0
228	20240704	153000	124492795	1845	1845	1845	1845	1307
229	20240704	152900	122081380	1859	1859	1859	1859	0
230	20240704	152800	122081380	1859	1859	1859	1859	0
231	20240704	152700	122081380	1859	1859	1859	1859	0
232	20240704	152600	122081380	1859	1859	1859	1859	0
233	20240704	152500	122081380	1859	1859	1859	1859	0
234	20240704	152400	122081380	1859	1859	1859	1859	0
235	20240704	152300	122081380	1859	1859	1859	1859	0
236	20240704	152200	122081380	1859	1859	1859	1859	0
237	20240704	152100	122081380	1859	1859	1859	1859	0
238	20240704	152000	122081380	1859	1859	1859	1859	0
239	20240704	151900	122081380	1859	1859	1859	1859	0
240	20240704	151800	122081380	1859	1859	1859	1859	0
241	20240704	151700	122081380	1859	1859	1859	1859	0
242	20240704	151600	122081380	1859	1859	1859	1859	0
243	20240704	151500	122081380	1859	1859	1859	1859	0
244	20240704	151400	122081380	1859	1859	1859	1859	1
245	20240704	151300	122079521	1843	1843	1843	1843	0
246	20240704	151200	122079521	1843	1847	1847	1843	301
247	20240704	151100	121524113	1860	1860	1860	1860	14
248	20240704	151000	121498073	1859	1861	1861	1859	468
249	20240704	150900	120627473	1862	1862	1862	1862	1
250	20240704	150800	120625611	1861	1862	1862	1861	116
251	20240704	150700	120409734	1861	1861	1861	1861	0
252	20240704	150600	120409734	1861	1861	1861	1861	131
253	20240704	150500	120165943	1859	1861	1861	1859	115
254	20240704	150400	119951958	1861	1861	1861	1861	0
255	20240704	150300	119951958	1861	1861	1861	1861	0
256	20240704	150200	119951958	1861	1861	1861	1861	0
257	20240704	150100	119951958	1861	1861	1861	1861	0
258	20240704	150000	119951958	1861	1861	1861	1861	0
259	20240704	145900	119951958	1861	1861	1861	1861	0
260	20240704	145800	119951958	1861	1861	1861	1861	0
261	20240704	145700	119951958	1861	1861	1861	1861	0
262	20240704	145600	119951958	1861	1859	1861	1859	170
263	20240704	145500	119635926	1860	1859	1860	1859	149
264	20240704	145400	119358934	1859	1853	1859	1853	27
265	20240704	145300	119308852	1853	1853	1853	1853	1
266	20240704	145200	119306999	1857	1857	1857	1857	0
267	20240704	145100	119306999	1857	1857	1857	1857	0
268	20240704	145000	119306999	1857	1857	1857	1857	0
269	20240704	144900	119306999	1857	1857	1857	1857	0
270	20240704	144800	119306999	1857	1857	1857	1857	0
271	20240704	144700	119306999	1857	1857	1857	1857	0
272	20240704	144600	119306999	1857	1857	1857	1857	2
273	20240704	144500	119303285	1842	1847	1847	1842	1000
274	20240704	144400	117459713	1848	1848	1848	1848	115
275	20240704	144300	117247193	1848	1849	1849	1848	801
276	20240704	144200	115766831	1861	1861	1861	1861	0
277	20240704	144100	115766831	1861	1861	1861	1861	1
278	20240704	144000	115764970	1862	1862	1862	1862	0
279	20240704	143900	115764970	1862	1862	1862	1862	0
280	20240704	143800	115764970	1862	1862	1862	1862	1
281	20240704	143700	115763108	1848	1859	1859	1848	1097
282	20240704	143600	113732567	1860	1860	1860	1860	0
283	20240704	143500	113732567	1860	1860	1860	1860	0
284	20240704	143400	113732567	1860	1860	1860	1860	11
285	20240704	143300	113712107	1862	1862	1862	1862	1
286	20240704	143200	113710245	1860	1860	1860	1860	0
287	20240704	143100	113710245	1860	1860	1860	1860	0
288	20240704	143000	113710245	1860	1860	1860	1860	0
289	20240704	142900	113710245	1860	1860	1860	1860	0
290	20240704	142800	113710245	1860	1860	1860	1860	0
291	20240704	142700	113710245	1860	1860	1860	1860	22
292	20240704	142600	113669325	1860	1860	1860	1860	0
293	20240704	142500	113669325	1860	1860	1860	1860	0
294	20240704	142400	113669325	1860	1860	1860	1860	0
295	20240704	142300	113669325	1860	1860	1860	1860	117
296	20240704	142200	113451705	1867	1867	1867	1867	0
297	20240704	142100	113451705	1867	1867	1867	1867	0
298	20240704	142000	113451705	1867	1867	1867	1867	0
299	20240704	141900	113451705	1867	1867	1867	1867	0
300	20240704	141800	113451705	1867	1865	1867	1865	10
301	20240704	141700	113433050	1866	1866	1866	1866	0
302	20240704	141600	113433050	1866	1866	1866	1866	0
303	20240704	141500	113433050	1866	1866	1866	1866	0
304	20240704	141400	113433050	1866	1866	1866	1866	6
305	20240704	141300	113421854	1866	1866	1866	1866	0
306	20240704	141200	113421854	1866	1866	1866	1866	0
307	20240704	141100	113421854	1866	1867	1867	1866	18
308	20240704	141000	113388252	1866	1865	1866	1865	46
309	20240704	140900	113302418	1862	1862	1862	1862	3
310	20240704	140800	113296832	1861	1861	1861	1861	6
311	20240704	140700	113285666	1861	1859	1861	1859	1668
312	20240704	140600	110183998	1859	1859	1859	1859	1000
313	20240704	140500	108324998	1859	1859	1859	1859	590
314	20240704	140400	107228188	1858	1858	1858	1858	137
315	20240704	140300	106973642	1858	1858	1858	1858	500
316	20240704	140200	106044642	1858	1858	1858	1858	0
317	20240704	140100	106044642	1858	1858	1858	1858	0
318	20240704	140000	106044642	1858	1858	1858	1858	102
319	20240704	135900	105855126	1858	1858	1858	1858	107
320	20240704	135800	105656320	1850	1850	1850	1850	1000
321	20240704	135700	103806320	1860	1860	1860	1860	0
322	20240704	135600	103806320	1860	1860	1860	1860	0
323	20240704	135500	103806320	1860	1860	1860	1860	0
324	20240704	135400	103806320	1860	1860	1860	1860	0
325	20240704	135300	103806320	1860	1860	1860	1860	0
326	20240704	135200	103806320	1860	1860	1860	1860	100
327	20240704	135100	103620320	1860	1860	1860	1860	53
328	20240704	135000	103521740	1860	1860	1860	1860	0
329	20240704	134900	103521740	1860	1860	1860	1860	0
330	20240704	134800	103521740	1860	1860	1860	1860	0
331	20240704	134700	103521740	1860	1860	1860	1860	0
332	20240704	134600	103521740	1860	1860	1860	1860	197
333	20240704	134500	103155320	1859	1859	1859	1859	700
334	20240704	134400	101854020	1859	1859	1859	1859	0
335	20240704	134300	101854020	1859	1859	1859	1859	300
336	20240704	134200	101296320	1859	1859	1859	1859	0
337	20240704	134100	101296320	1859	1859	1859	1859	0
338	20240704	134000	101296320	1859	1859	1859	1859	0
339	20240704	133900	101296320	1859	1859	1859	1859	0
340	20240704	133800	101296320	1859	1859	1859	1859	0
341	20240704	133700	101296320	1859	1855	1859	1855	43
342	20240704	133600	101216484	1857	1857	1857	1857	1
343	20240704	133500	101214627	1848	1848	1848	1848	67
344	20240704	133400	101090811	1858	1858	1858	1858	0
345	20240704	133300	101090811	1858	1858	1858	1858	1
346	20240704	133200	101088953	1848	1848	1848	1848	1
347	20240704	133100	101087105	1860	1860	1860	1860	0
348	20240704	133000	101087105	1860	1860	1860	1860	0
349	20240704	132900	101087105	1860	1860	1860	1860	0
350	20240704	132800	101087105	1860	1860	1860	1860	0
351	20240704	132700	101087105	1860	1860	1860	1860	0
352	20240704	132600	101087105	1860	1860	1860	1860	0
353	20240704	132500	101087105	1860	1860	1860	1860	0
354	20240704	132400	101087105	1860	1860	1860	1845	881
355	20240704	132300	99448505	1860	1856	1860	1856	1754
356	20240704	132200	96186191	1856	1856	1856	1856	80
357	20240704	132100	96037711	1855	1855	1855	1855	86
358	20240704	132000	95878181	1856	1856	1856	1856	0
359	20240704	131900	95878181	1856	1856	1856	1856	0
360	20240704	131800	95878181	1856	1856	1856	1856	0
361	20240704	131700	95878181	1856	1853	1856	1853	384
362	20240704	131600	95165808	1852	1852	1852	1852	12
363	20240704	131500	95143584	1852	1852	1852	1852	5
364	20240704	131400	95134324	1854	1854	1854	1854	0
365	20240704	131300	95134324	1854	1854	1854	1854	0
366	20240704	131200	95134324	1854	1854	1854	1854	0
367	20240704	131100	95134324	1854	1854	1854	1854	15
368	20240704	131000	95106514	1839	1853	1854	1839	714
369	20240704	130900	93790272	1853	1853	1853	1853	0
370	20240704	130800	93790272	1853	1853	1853	1853	0
371	20240704	130700	93790272	1853	1853	1853	1853	0
372	20240704	130600	93790272	1853	1853	1853	1853	200
373	20240704	130500	93419672	1854	1854	1854	1854	0
374	20240704	130400	93419672	1854	1854	1854	1854	0
375	20240704	130300	93419672	1854	1854	1854	1854	0
376	20240704	130200	93419672	1854	1854	1854	1854	0
377	20240704	130100	93419672	1854	1853	1854	1853	47
378	20240704	130000	93332539	1848	1848	1848	1848	0
379	20240704	125900	93332539	1848	1848	1848	1848	0
380	20240704	125800	93332539	1848	1848	1848	1848	539
381	20240704	125700	92336467	1848	1853	1853	1848	514
382	20240704	125600	91386345	1853	1853	1853	1853	0
383	20240704	125500	91386345	1853	1853	1853	1853	0
384	20240704	125400	91386345	1853	1853	1853	1853	0
385	20240704	125300	91386345	1853	1853	1853	1853	1
386	20240704	125200	91384492	1848	1848	1848	1848	0
387	20240704	125100	91384492	1848	1848	1848	1848	0
388	20240704	125000	91384492	1848	1848	1848	1848	0
389	20240704	124900	91384492	1848	1848	1848	1848	500
390	20240704	124800	90460492	1854	1848	1854	1848	2
391	20240704	124700	90456790	1854	1848	1854	1848	7
392	20240704	124600	90443848	1850	1850	1850	1850	50
393	20240704	124500	90351348	1855	1855	1855	1855	0
394	20240704	124400	90351348	1855	1855	1855	1855	0
395	20240704	124300	90351348	1855	1855	1855	1855	0
396	20240704	124200	90351348	1855	1855	1855	1855	0
397	20240704	124100	90351348	1855	1855	1855	1855	0
398	20240704	124000	90351348	1855	1855	1855	1855	1
399	20240704	123900	90349493	1850	1853	1853	1850	1441
400	20240704	123800	87681553	1856	1856	1856	1856	0
401	20240704	123700	87681553	1856	1856	1856	1856	0
402	20240704	123600	87681553	1856	1856	1856	1856	0
403	20240704	123500	87681553	1856	1856	1856	1856	0
404	20240704	123400	87681553	1856	1856	1856	1856	0
405	20240704	123300	87681553	1856	1856	1856	1856	1
406	20240704	123200	87679697	1853	1853	1853	1853	0
407	20240704	123100	87679697	1853	1853	1853	1853	0
408	20240704	123000	87679697	1853	1853	1853	1853	0
409	20240704	122900	87679697	1853	1853	1853	1853	0
410	20240704	122800	87679697	1853	1853	1853	1853	0
411	20240704	122700	87679697	1853	1853	1853	1853	0
412	20240704	122600	87679697	1853	1853	1853	1853	0
413	20240704	122500	87679697	1853	1853	1853	1853	0
414	20240704	122400	87679697	1853	1853	1853	1853	41
415	20240704	122300	87603724	1852	1853	1853	1852	301
416	20240704	122200	87045972	1853	1855	1855	1853	2114
417	20240704	122100	83128027	1855	1859	1859	1855	2551
418	20240704	122000	78391850	1859	1859	1859	1859	0
419	20240704	121900	78391850	1859	1859	1859	1859	0
420	20240704	121800	78391850	1859	1859	1859	1859	0
421	20240704	121700	78391850	1859	1859	1859	1859	0
422	20240704	121600	78391850	1859	1859	1859	1859	6
423	20240704	121500	78380696	1866	1866	1866	1866	0
424	20240704	121400	78380696	1866	1866	1866	1866	0
425	20240704	121300	78380696	1866	1866	1866	1866	0
426	20240704	121200	78380696	1866	1866	1866	1866	0
427	20240704	121100	78380696	1866	1866	1866	1866	14
428	20240704	121000	78354572	1860	1860	1860	1860	2580
429	20240704	120900	73555772	1860	1860	1860	1860	0
430	20240704	120800	73555772	1860	1860	1860	1860	0
431	20240704	120700	73555772	1860	1859	1860	1859	113
432	20240704	120600	73345704	1859	1860	1860	1859	106
433	20240704	120500	73148550	1860	1860	1860	1860	0
434	20240704	120400	73148550	1860	1860	1860	1860	100
435	20240704	120300	72962550	1860	1860	1860	1860	100
436	20240704	120200	72776550	1860	1864	1864	1860	3000
437	20240704	120100	67195867	1867	1867	1867	1867	0
438	20240704	120000	67195867	1867	1867	1867	1867	0
439	20240704	115900	67195867	1867	1867	1867	1867	0
440	20240704	115800	67195867	1867	1867	1867	1867	0
441	20240704	115700	67195867	1867	1867	1867	1867	0
442	20240704	115600	67195867	1867	1867	1867	1867	0
443	20240704	115500	67195867	1867	1867	1867	1867	0
444	20240704	115400	67195867	1867	1867	1867	1867	0
445	20240704	115300	67195867	1867	1867	1867	1867	0
446	20240704	115200	67195867	1867	1864	1867	1864	7
447	20240704	115100	67182816	1866	1864	1866	1864	10
448	20240704	115000	67164169	1864	1864	1864	1864	1470
449	20240704	114900	64424089	1865	1865	1865	1865	0
450	20240704	114800	64424089	1865	1865	1865	1865	0
451	20240704	114700	64424089	1865	1865	1865	1865	0
452	20240704	114600	64424089	1865	1865	1865	1865	2
453	20240704	114500	64420359	1867	1867	1867	1867	0
454	20240704	114400	64420359	1867	1867	1867	1867	0
455	20240704	114300	64420359	1867	1867	1867	1867	0
456	20240704	114200	64420359	1867	1867	1867	1867	420
457	20240704	114100	63636219	1874	1874	1874	1874	0
458	20240704	114000	63636219	1874	1874	1874	1874	0
459	20240704	113900	63636219	1874	1874	1874	1874	0
460	20240704	113800	63636219	1874	1874	1874	1874	0
461	20240704	113700	63636219	1874	1874	1874	1874	0
462	20240704	113600	63636219	1874	1874	1874	1874	1
463	20240704	113500	63634345	1866	1866	1866	1866	310
464	20240704	113400	63055885	1876	1876	1876	1876	0
465	20240704	113300	63055885	1876	1876	1876	1876	0
466	20240704	113200	63055885	1876	1876	1876	1876	0
467	20240704	113100	63055885	1876	1876	1876	1876	0
468	20240704	113000	63055885	1876	1876	1876	1876	1
469	20240704	112900	63054009	1883	1883	1883	1883	0
470	20240704	112800	63054009	1883	1883	1883	1883	0
471	20240704	112700	63054009	1883	1883	1883	1883	0
472	20240704	112600	63054009	1883	1883	1883	1883	0
473	20240704	112500	63054009	1883	1883	1883	1883	0
474	20240704	112400	63054009	1883	1883	1883	1883	1
475	20240704	112300	63052126	1882	1882	1882	1882	0
476	20240704	112200	63052126	1882	1882	1882	1882	0
477	20240704	112100	63052126	1882	1882	1882	1882	6
478	20240704	112000	63040834	1884	1884	1884	1884	0
479	20240704	111900	63040834	1884	1884	1884	1884	0
480	20240704	111800	63040834	1884	1884	1884	1884	0
481	20240704	111700	63040834	1884	1884	1884	1884	0
482	20240704	111600	63040834	1884	1884	1884	1884	0
483	20240704	111500	63040834	1884	1877	1884	1866	2861
484	20240704	111400	57688876	1887	1887	1887	1887	0
485	20240704	111300	57688876	1887	1887	1887	1887	0
486	20240704	111200	57688876	1887	1887	1887	1887	0
487	20240704	111100	57688876	1887	1886	1887	1886	14
488	20240704	111000	57662464	1887	1887	1887	1887	0
489	20240704	110900	57662464	1887	1887	1887	1887	1
490	20240704	110800	57660577	1886	1886	1886	1886	0
491	20240704	110700	57660577	1886	1886	1886	1886	200
492	20240704	110600	57283377	1886	1886	1886	1886	0
493	20240704	110500	57283377	1886	1881	1886	1876	118
494	20240704	110400	57061894	1887	1887	1887	1887	1
495	20240704	110300	57060007	1881	1881	1881	1881	7
496	20240704	110200	57046840	1889	1889	1889	1889	0
497	20240704	110100	57046840	1889	1889	1889	1889	0
498	20240704	110000	57046840	1889	1889	1889	1889	0
499	20240704	105900	57046840	1889	1889	1889	1889	0
500	20240704	105800	57046840	1889	1889	1889	1889	0
501	20240704	105700	57046840	1889	1881	1889	1881	1405
502	20240704	105600	54403867	1880	1875	1880	1875	5892
503	20240704	105500	43343416	1876	1876	1876	1876	0
504	20240704	105400	43343416	1876	1876	1876	1876	0
505	20240704	105300	43343416	1876	1876	1876	1876	0
506	20240704	105200	43343416	1876	1876	1876	1876	1
507	20240704	105100	43341540	1870	1870	1870	1870	139
508	20240704	105000	43081610	1876	1876	1876	1876	0
509	20240704	104900	43081610	1876	1875	1876	1875	557
510	20240704	104800	42037178	1877	1877	1877	1877	0
511	20240704	104700	42037178	1877	1877	1877	1877	0
512	20240704	104600	42037178	1877	1877	1877	1877	533
513	20240704	104500	41036737	1878	1878	1878	1878	0
514	20240704	104400	41036737	1878	1878	1878	1878	0
515	20240704	104300	41036737	1878	1878	1878	1878	0
516	20240704	104200	41036737	1878	1878	1878	1878	0
517	20240704	104100	41036737	1878	1878	1878	1878	0
518	20240704	104000	41036737	1878	1878	1878	1878	0
519	20240704	103900	41036737	1878	1878	1878	1878	0
520	20240704	103800	41036737	1878	1878	1878	1878	0
521	20240704	103700	41036737	1878	1878	1878	1878	0
522	20240704	103600	41036737	1878	1878	1878	1878	0
523	20240704	103500	41036737	1878	1873	1878	1870	2002
524	20240704	103400	37292676	1874	1874	1874	1874	70
525	20240704	103300	37161496	1878	1878	1878	1878	10
526	20240704	103200	37142716	1880	1874	1880	1874	31
527	20240704	103100	37084616	1875	1875	1875	1875	0
528	20240704	103000	37084616	1875	1875	1875	1875	79
529	20240704	102900	36936491	1880	1880	1880	1880	0
530	20240704	102800	36936491	1880	1880	1880	1880	0
531	20240704	102700	36936491	1880	1880	1880	1880	0
532	20240704	102600	36936491	1880	1875	1880	1875	23
533	20240704	102500	36893361	1880	1880	1880	1880	0
534	20240704	102400	36893361	1880	1880	1880	1880	0
535	20240704	102300	36893361	1880	1876	1880	1876	111
536	20240704	102200	36685121	1880	1880	1880	1880	0
537	20240704	102100	36685121	1880	1880	1880	1880	0
538	20240704	102000	36685121	1880	1880	1880	1880	0
539	20240704	101900	36685121	1880	1880	1880	1880	0
540	20240704	101800	36685121	1880	1880	1880	1880	0
541	20240704	101700	36685121	1880	1880	1880	1880	0
542	20240704	101600	36685121	1880	1880	1880	1880	0
543	20240704	101500	36685121	1880	1880	1880	1880	0
544	20240704	101400	36685121	1880	1880	1880	1880	0
545	20240704	101300	36685121	1880	1880	1880	1880	0
546	20240704	101200	36685121	1880	1880	1880	1880	188
547	20240704	101100	36331681	1881	1881	1881	1881	24
548	20240704	101000	36286537	1880	1880	1880	1880	3003
549	20240704	100900	30640897	1880	1880	1880	1880	800
550	20240704	100800	29136897	1881	1881	1881	1881	0
551	20240704	100700	29136897	1881	1881	1881	1881	592
552	20240704	100600	28023345	1888	1888	1888	1888	2
553	20240704	100500	28019569	1889	1889	1889	1889	0
554	20240704	100400	28019569	1889	1889	1889	1889	0
555	20240704	100300	28019569	1889	1880	1889	1880	318
556	20240704	100200	27421720	1889	1889	1889	1889	1359
557	20240704	100100	24854569	1889	1889	1889	1889	0
558	20240704	100000	24854569	1889	1889	1889	1889	0
559	20240704	095900	24854569	1889	1889	1889	1889	0
560	20240704	095800	24854569	1889	1889	1889	1889	0
561	20240704	095700	24854569	1889	1889	1889	1889	0
562	20240704	095600	24854569	1889	1889	1889	1889	2
563	20240704	095500	24850791	1889	1889	1889	1889	0
564	20240704	095400	24850791	1889	1889	1889	1889	3
565	20240704	095300	24845124	1889	1889	1889	1889	10
566	20240704	095200	24826234	1889	1889	1889	1889	500
567	20240704	095100	23881734	1890	1890	1890	1890	0
568	20240704	095000	23881734	1890	1890	1890	1890	0
569	20240704	094900	23881734	1890	1890	1890	1890	0
570	20240704	094800	23881734	1890	1890	1890	1890	1
571	20240704	094700	23879844	1885	1884	1885	1884	15
572	20240704	094600	23851574	1885	1885	1885	1885	0
573	20240704	094500	23851574	1885	1885	1885	1885	0
574	20240704	094400	23851574	1885	1885	1885	1885	0
575	20240704	094300	23851574	1885	1885	1885	1885	0
576	20240704	094200	23851574	1885	1885	1885	1885	0
577	20240704	094100	23851574	1885	1885	1885	1885	1
578	20240704	094000	23849689	1891	1891	1891	1891	0
579	20240704	093900	23849689	1891	1885	1891	1885	2
580	20240704	093800	23845913	1891	1891	1891	1891	0
581	20240704	093700	23845913	1891	1891	1891	1891	0
582	20240704	093600	23845913	1891	1891	1891	1891	0
583	20240704	093500	23845913	1891	1886	1891	1886	45
584	20240704	093400	23760972	1886	1886	1886	1886	0
585	20240704	093300	23760972	1886	1886	1886	1886	0
586	20240704	093200	23760972	1886	1886	1886	1886	2
587	20240704	093100	23757200	1886	1886	1886	1886	1
588	20240704	093000	23755314	1866	1866	1866	1866	0
589	20240704	092900	23755314	1866	1875	1875	1866	105
590	20240704	092800	23559330	1892	1892	1892	1892	0
591	20240704	092700	23559330	1892	1892	1892	1892	0
592	20240704	092600	23559330	1892	1892	1892	1892	0
593	20240704	092500	23559330	1892	1892	1892	1892	0
594	20240704	092400	23559330	1892	1892	1892	1892	0
595	20240704	092300	23559330	1892	1892	1892	1892	0
596	20240704	092200	23559330	1892	1892	1892	1892	2297
597	20240704	092100	19213406	1892	1893	1893	1892	18
598	20240704	092000	19179336	1893	1893	1893	1893	112
599	20240704	091900	18967320	1893	1893	1893	1893	0
600	20240704	091800	18967320	1893	1893	1893	1893	3000
601	20240704	091700	13288320	1892	1890	1892	1890	3000
602	20240704	091600	7613591	1892	1892	1892	1892	0
603	20240704	091500	7613591	1892	1891	1892	1891	145
604	20240704	091400	7339395	1891	1891	1891	1891	0
605	20240704	091300	7339395	1891	1891	1891	1891	1
606	20240704	091200	7337504	1889	1889	1889	1889	0
607	20240704	091100	7337504	1889	1875	1889	1875	32
608	20240704	091000	7277490	1886	1883	1886	1883	2
609	20240704	090900	7273721	1875	1875	1875	1866	63
610	20240704	090800	7155668	1893	1893	1893	1893	0
611	20240704	090700	7155668	1893	1893	1893	1893	2
612	20240704	090600	7151882	1894	1885	1894	1885	104
613	20240704	090500	6955376	1885	1884	1885	1884	903
614	20240704	090400	5254053	1885	1885	1885	1859	205
615	20240704	090300	4870543	1885	1885	1885	1885	0
616	20240704	090200	4870543	1885	1885	1885	1885	2
617	20240704	090100	4866773	1885	1874	1885	1872	768
618	20240704	090000	3428583	1886	1886	1886	1886	1813