KissMeData/258610/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	210400	18881205	1890	1890	1890	1890	254
3	20240701	210300	18881205	1890	1890	1890	1890	0
4	20240701	210200	18881205	1890	1890	1890	1890	0
5	20240701	210100	18881205	1890	1890	1890	1890	0
6	20240701	210000	18881205	1890	1890	1890	1890	0
7	20240701	205900	18881205	1890	1890	1890	1890	0
8	20240701	205800	18881205	1890	1890	1890	1890	0
9	20240701	205700	18881205	1890	1890	1890	1890	0
10	20240701	205600	18881205	1890	1890	1890	1890	0
11	20240701	205500	18881205	1890	1890	1890	1890	0
12	20240701	205400	18881205	1890	1890	1890	1890	0
13	20240701	205300	18881205	1890	1890	1890	1890	0
14	20240701	205200	18881205	1890	1890	1890	1890	0
15	20240701	205100	18881205	1890	1890	1890	1890	0
16	20240701	205000	18881205	1890	1890	1890	1890	0
17	20240701	204900	18881205	1890	1890	1890	1890	0
18	20240701	204800	18881205	1890	1890	1890	1890	0
19	20240701	204700	18881205	1890	1890	1890	1890	0
20	20240701	204600	18881205	1890	1890	1890	1890	0
21	20240701	204500	18881205	1890	1890	1890	1890	0
22	20240701	204400	18881205	1890	1890	1890	1890	0
23	20240701	204300	18881205	1890	1890	1890	1890	0
24	20240701	204200	18881205	1890	1890	1890	1890	0
25	20240701	204100	18881205	1890	1890	1890	1890	0
26	20240701	204000	18881205	1890	1890	1890	1890	0
27	20240701	203900	18881205	1890	1890	1890	1890	0
28	20240701	203800	18881205	1890	1890	1890	1890	0
29	20240701	203700	18881205	1890	1890	1890	1890	0
30	20240701	203600	18881205	1890	1890	1890	1890	0
31	20240701	203500	18881205	1890	1890	1890	1890	0
32	20240701	203400	18881205	1890	1890	1890	1890	254
33	20240701	203300	18881205	1890	1890	1890	1890	0
34	20240701	203200	18881205	1890	1890	1890	1890	0
35	20240701	203100	18881205	1890	1890	1890	1890	0
36	20240701	203000	18881205	1890	1890	1890	1890	0
37	20240701	202900	18881205	1890	1890	1890	1890	0
38	20240701	202800	18881205	1890	1890	1890	1890	0
39	20240701	202700	18881205	1890	1890	1890	1890	0
40	20240701	202600	18881205	1890	1890	1890	1890	0
41	20240701	202500	18881205	1890	1890	1890	1890	0
42	20240701	202400	18881205	1890	1890	1890	1890	0
43	20240701	202300	18881205	1890	1890	1890	1890	0
44	20240701	202200	18881205	1890	1890	1890	1890	0
45	20240701	202100	18881205	1890	1890	1890	1890	0
46	20240701	202000	18881205	1890	1890	1890	1890	0
47	20240701	201900	18881205	1890	1890	1890	1890	0
48	20240701	201800	18881205	1890	1890	1890	1890	0
49	20240701	201700	18881205	1890	1890	1890	1890	0
50	20240701	201600	18881205	1890	1890	1890	1890	0
51	20240701	201500	18881205	1890	1890	1890	1890	0
52	20240701	201400	18881205	1890	1890	1890	1890	0
53	20240701	201300	18881205	1890	1890	1890	1890	0
54	20240701	201200	18881205	1890	1890	1890	1890	0
55	20240701	201100	18881205	1890	1890	1890	1890	0
56	20240701	201000	18881205	1890	1890	1890	1890	0
57	20240701	200900	18881205	1890	1890	1890	1890	0
58	20240701	200800	18881205	1890	1890	1890	1890	0
59	20240701	200700	18881205	1890	1890	1890	1890	0
60	20240701	200600	18881205	1890	1890	1890	1890	0
61	20240701	200500	18881205	1890	1890	1890	1890	0
62	20240701	200400	18881205	1890	1890	1890	1890	254
63	20240701	200300	18881205	1890	1890	1890	1890	0
64	20240701	200200	18881205	1890	1890	1890	1890	0
65	20240701	200100	18881205	1890	1890	1890	1890	0
66	20240701	200000	18881205	1890	1890	1890	1890	0
67	20240701	195900	18881205	1890	1890	1890	1890	0
68	20240701	195800	18881205	1890	1890	1890	1890	0
69	20240701	195700	18881205	1890	1890	1890	1890	0
70	20240701	195600	18881205	1890	1890	1890	1890	0
71	20240701	195500	18881205	1890	1890	1890	1890	0
72	20240701	195400	18881205	1890	1890	1890	1890	0
73	20240701	195300	18881205	1890	1890	1890	1890	0
74	20240701	195200	18881205	1890	1890	1890	1890	0
75	20240701	195100	18881205	1890	1890	1890	1890	0
76	20240701	195000	18881205	1890	1890	1890	1890	0
77	20240701	194900	18881205	1890	1890	1890	1890	0
78	20240701	194800	18881205	1890	1890	1890	1890	0
79	20240701	194700	18881205	1890	1890	1890	1890	0
80	20240701	194600	18881205	1890	1890	1890	1890	0
81	20240701	194500	18881205	1890	1890	1890	1890	0
82	20240701	194400	18881205	1890	1890	1890	1890	0
83	20240701	194300	18881205	1890	1890	1890	1890	0
84	20240701	194200	18881205	1890	1890	1890	1890	0
85	20240701	194100	18881205	1890	1890	1890	1890	0
86	20240701	194000	18881205	1890	1890	1890	1890	0
87	20240701	193900	18881205	1890	1890	1890	1890	0
88	20240701	193800	18881205	1890	1890	1890	1890	0
89	20240701	193700	18881205	1890	1890	1890	1890	0
90	20240701	193600	18881205	1890	1890	1890	1890	0
91	20240701	193500	18881205	1890	1890	1890	1890	0
92	20240701	193400	18881205	1890	1890	1890	1890	254
93	20240701	193300	18881205	1890	1890	1890	1890	0
94	20240701	193200	18881205	1890	1890	1890	1890	0
95	20240701	193100	18881205	1890	1890	1890	1890	0
96	20240701	193000	18881205	1890	1890	1890	1890	0
97	20240701	192900	18881205	1890	1890	1890	1890	0
98	20240701	192800	18881205	1890	1890	1890	1890	0
99	20240701	192700	18881205	1890	1890	1890	1890	0
100	20240701	192600	18881205	1890	1890	1890	1890	0
101	20240701	192500	18881205	1890	1890	1890	1890	0
102	20240701	192400	18881205	1890	1890	1890	1890	0
103	20240701	192300	18881205	1890	1890	1890	1890	0
104	20240701	192200	18881205	1890	1890	1890	1890	0
105	20240701	192100	18881205	1890	1890	1890	1890	0
106	20240701	192000	18881205	1890	1890	1890	1890	0
107	20240701	191900	18881205	1890	1890	1890	1890	0
108	20240701	191800	18881205	1890	1890	1890	1890	0
109	20240701	191700	18881205	1890	1890	1890	1890	0
110	20240701	191600	18881205	1890	1890	1890	1890	0
111	20240701	191500	18881205	1890	1890	1890	1890	0
112	20240701	191400	18881205	1890	1890	1890	1890	0
113	20240701	191300	18881205	1890	1890	1890	1890	0
114	20240701	191200	18881205	1890	1890	1890	1890	0
115	20240701	191100	18881205	1890	1890	1890	1890	0
116	20240701	191000	18881205	1890	1890	1890	1890	0
117	20240701	190900	18881205	1890	1890	1890	1890	0
118	20240701	190800	18881205	1890	1890	1890	1890	0
119	20240701	190700	18881205	1890	1890	1890	1890	0
120	20240701	190600	18881205	1890	1890	1890	1890	0
121	20240701	190500	18881205	1890	1890	1890	1890	0
122	20240701	190400	18881205	1890	1890	1890	1890	254
123	20240701	190300	18881205	1890	1890	1890	1890	0
124	20240701	190200	18881205	1890	1890	1890	1890	0
125	20240701	190100	18881205	1890	1890	1890	1890	0
126	20240701	190000	18881205	1890	1890	1890	1890	0
127	20240701	185900	18881205	1890	1890	1890	1890	0
128	20240701	185800	18881205	1890	1890	1890	1890	0
129	20240701	185700	18881205	1890	1890	1890	1890	0
130	20240701	185600	18881205	1890	1890	1890	1890	0
131	20240701	185500	18881205	1890	1890	1890	1890	0
132	20240701	185400	18881205	1890	1890	1890	1890	0
133	20240701	185300	18881205	1890	1890	1890	1890	0
134	20240701	185200	18881205	1890	1890	1890	1890	0
135	20240701	185100	18881205	1890	1890	1890	1890	0
136	20240701	185000	18881205	1890	1890	1890	1890	0
137	20240701	184900	18881205	1890	1890	1890	1890	0
138	20240701	184800	18881205	1890	1890	1890	1890	0
139	20240701	184700	18881205	1890	1890	1890	1890	0
140	20240701	184600	18881205	1890	1890	1890	1890	0
141	20240701	184500	18881205	1890	1890	1890	1890	0
142	20240701	184400	18881205	1890	1890	1890	1890	0
143	20240701	184300	18881205	1890	1890	1890	1890	0
144	20240701	184200	18881205	1890	1890	1890	1890	0
145	20240701	184100	18881205	1890	1890	1890	1890	0
146	20240701	184000	18881205	1890	1890	1890	1890	0
147	20240701	183900	18881205	1890	1890	1890	1890	0
148	20240701	183800	18881205	1890	1890	1890	1890	0
149	20240701	183700	18881205	1890	1890	1890	1890	0
150	20240701	183600	18881205	1890	1890	1890	1890	0
151	20240701	183500	18881205	1890	1890	1890	1890	0
152	20240701	183400	18881205	1890	1890	1890	1890	254
153	20240701	183300	18881205	1890	1890	1890	1890	0
154	20240701	183200	18881205	1890	1890	1890	1890	0
155	20240701	183100	18881205	1890	1890	1890	1890	0
156	20240701	183000	18881205	1890	1890	1890	1890	0
157	20240701	182900	18881205	1890	1890	1890	1890	0
158	20240701	182800	18881205	1890	1890	1890	1890	0
159	20240701	182700	18881205	1890	1890	1890	1890	0
160	20240701	182600	18881205	1890	1890	1890	1890	0
161	20240701	182500	18881205	1890	1890	1890	1890	0
162	20240701	182400	18881205	1890	1890	1890	1890	0
163	20240701	182300	18881205	1890	1890	1890	1890	0
164	20240701	182200	18881205	1890	1890	1890	1890	0
165	20240701	182100	18881205	1890	1890	1890	1890	0
166	20240701	182000	18881205	1890	1890	1890	1890	0
167	20240701	181900	18881205	1890	1890	1890	1890	0
168	20240701	181800	18881205	1890	1890	1890	1890	0
169	20240701	181700	18881205	1890	1890	1890	1890	0
170	20240701	181600	18881205	1890	1890	1890	1890	0
171	20240701	181500	18881205	1890	1890	1890	1890	0
172	20240701	181400	18881205	1890	1890	1890	1890	0
173	20240701	181300	18881205	1890	1890	1890	1890	0
174	20240701	181200	18881205	1890	1890	1890	1890	0
175	20240701	181100	18881205	1890	1890	1890	1890	0
176	20240701	181000	18881205	1890	1890	1890	1890	0
177	20240701	180900	18881205	1890	1890	1890	1890	0
178	20240701	180800	18881205	1890	1890	1890	1890	0
179	20240701	180700	18881205	1890	1890	1890	1890	0
180	20240701	180600	18881205	1890	1890	1890	1890	0
181	20240701	180500	18881205	1890	1890	1890	1890	0
182	20240701	180400	18881205	1890	1890	1890	1890	254
183	20240701	180300	18881205	1890	1890	1890	1890	0
184	20240701	180200	18881205	1890	1890	1890	1890	0
185	20240701	180100	18881205	1890	1890	1890	1890	0
186	20240701	180000	18881205	1890	1890	1890	1890	0
187	20240701	175900	18881205	1890	1890	1890	1890	0
188	20240701	175800	18881205	1890	1890	1890	1890	0
189	20240701	175700	18881205	1890	1890	1890	1890	0
190	20240701	175600	18881205	1890	1890	1890	1890	0
191	20240701	175500	18881205	1890	1890	1890	1890	0
192	20240701	175400	18881205	1890	1890	1890	1890	0
193	20240701	175300	18881205	1890	1890	1890	1890	0
194	20240701	175200	18881205	1890	1890	1890	1890	0
195	20240701	175100	18881205	1890	1890	1890	1890	0
196	20240701	175000	18881205	1890	1890	1890	1890	0
197	20240701	174900	18881205	1890	1890	1890	1890	0
198	20240701	174800	18881205	1890	1890	1890	1890	0
199	20240701	174700	18881205	1890	1890	1890	1890	0
200	20240701	174600	18881205	1890	1890	1890	1890	0
201	20240701	174500	18881205	1890	1890	1890	1890	0
202	20240701	174400	18881205	1890	1890	1890	1890	0
203	20240701	174300	18881205	1890	1890	1890	1890	0
204	20240701	174200	18881205	1890	1890	1890	1890	0
205	20240701	174100	18881205	1890	1890	1890	1890	0
206	20240701	174000	18881205	1890	1890	1890	1890	0
207	20240701	173900	18881205	1890	1890	1890	1890	0
208	20240701	173800	18881205	1890	1890	1890	1890	0
209	20240701	173700	18881205	1890	1890	1890	1890	0
210	20240701	173600	18881205	1890	1890	1890	1890	0
211	20240701	173500	18881205	1890	1890	1890	1890	0
212	20240701	173400	18881205	1890	1890	1890	1890	254
213	20240701	173300	18881205	1890	1890	1890	1890	0
214	20240701	173200	18881205	1890	1890	1890	1890	0
215	20240701	173100	18881205	1890	1890	1890	1890	0
216	20240701	173000	18881205	1890	1890	1890	1890	0
217	20240701	172900	18881205	1890	1890	1890	1890	0
218	20240701	172800	18881205	1890	1890	1890	1890	0
219	20240701	172700	18881205	1890	1890	1890	1890	0
220	20240701	172600	18881205	1890	1890	1890	1890	0
221	20240701	172500	18881205	1890	1890	1890	1890	0
222	20240701	172400	18881205	1890	1890	1890	1890	0
223	20240701	172300	18881205	1890	1890	1890	1890	0
224	20240701	172200	18881205	1890	1890	1890	1890	0
225	20240701	172100	18881205	1890	1890	1890	1890	0
226	20240701	172000	18881205	1890	1890	1890	1890	0
227	20240701	171900	18881205	1890	1890	1890	1890	0
228	20240701	171800	18881205	1890	1890	1890	1890	0
229	20240701	171700	18881205	1890	1890	1890	1890	0
230	20240701	171600	18881205	1890	1890	1890	1890	0
231	20240701	171500	18881205	1890	1890	1890	1890	0
232	20240701	171400	18881205	1890	1890	1890	1890	0
233	20240701	171300	18881205	1890	1890	1890	1890	0
234	20240701	171200	18881205	1890	1890	1890	1890	0
235	20240701	171100	18881205	1890	1890	1890	1890	0
236	20240701	171000	18881205	1890	1890	1890	1890	0
237	20240701	170900	18881205	1890	1890	1890	1890	0
238	20240701	170800	18881205	1890	1890	1890	1890	0
239	20240701	170700	18881205	1890	1890	1890	1890	0
240	20240701	170600	18881205	1890	1890	1890	1890	0
241	20240701	170500	18881205	1890	1890	1890	1890	0
242	20240701	170400	18881205	1890	1890	1890	1890	254
243	20240701	170300	18881205	1890	1890	1890	1890	0
244	20240701	170200	18881205	1890	1890	1890	1890	0
245	20240701	170100	18881205	1890	1890	1890	1890	0
246	20240701	170000	18881205	1890	1890	1890	1890	0
247	20240701	165900	18881205	1890	1890	1890	1890	0
248	20240701	165800	18881205	1890	1890	1890	1890	0
249	20240701	165700	18881205	1890	1890	1890	1890	0
250	20240701	165600	18881205	1890	1890	1890	1890	0
251	20240701	165500	18881205	1890	1890	1890	1890	0
252	20240701	165400	18881205	1890	1890	1890	1890	0
253	20240701	165300	18881205	1890	1890	1890	1890	0
254	20240701	165200	18881205	1890	1890	1890	1890	0
255	20240701	165100	18881205	1890	1890	1890	1890	0
256	20240701	165000	18881205	1890	1890	1890	1890	0
257	20240701	164900	18881205	1890	1890	1890	1890	0
258	20240701	164800	18881205	1890	1890	1890	1890	0
259	20240701	164700	18881205	1890	1890	1890	1890	0
260	20240701	164600	18881205	1890	1890	1890	1890	0
261	20240701	164500	18881205	1890	1890	1890	1890	0
262	20240701	164400	18881205	1890	1890	1890	1890	0
263	20240701	164300	18881205	1890	1890	1890	1890	0
264	20240701	164200	18881205	1890	1890	1890	1890	0
265	20240701	164100	18881205	1890	1890	1890	1890	0
266	20240701	164000	18881205	1890	1890	1890	1890	0
267	20240701	163900	18881205	1890	1890	1890	1890	0
268	20240701	163800	18881205	1890	1890	1890	1890	0
269	20240701	163700	18881205	1890	1890	1890	1890	0
270	20240701	163600	18881205	1890	1890	1890	1890	0
271	20240701	163500	18881205	1890	1890	1890	1890	0
272	20240701	163400	18881205	1890	1890	1890	1890	254
273	20240701	163300	18881205	1890	1890	1890	1890	0
274	20240701	163200	18881205	1890	1890	1890	1890	0
275	20240701	163100	18881205	1890	1890	1890	1890	0
276	20240701	163000	18881205	1890	1890	1890	1890	0
277	20240701	162900	18881205	1890	1890	1890	1890	0
278	20240701	162800	18881205	1890	1890	1890	1890	0
279	20240701	162700	18881205	1890	1890	1890	1890	0
280	20240701	162600	18881205	1890	1890	1890	1890	0
281	20240701	162500	18881205	1890	1890	1890	1890	0
282	20240701	162400	18881205	1890	1890	1890	1890	0
283	20240701	162300	18881205	1890	1890	1890	1890	0
284	20240701	162200	18881205	1890	1890	1890	1890	0
285	20240701	162100	18881205	1890	1890	1890	1890	0
286	20240701	162000	18881205	1890	1890	1890	1890	0
287	20240701	161900	18881205	1890	1890	1890	1890	0
288	20240701	161800	18881205	1890	1890	1890	1890	0
289	20240701	161700	18881205	1890	1890	1890	1890	0
290	20240701	161600	18881205	1890	1890	1890	1890	0
291	20240701	161500	18881205	1890	1890	1890	1890	0
292	20240701	161400	18881205	1890	1890	1890	1890	0
293	20240701	161300	18881205	1890	1890	1890	1890	0
294	20240701	161200	18881205	1890	1890	1890	1890	0
295	20240701	161100	18881205	1890	1890	1890	1890	0
296	20240701	161000	18881205	1890	1890	1890	1890	0
297	20240701	160900	18881205	1890	1890	1890	1890	0
298	20240701	160800	18881205	1890	1890	1890	1890	0
299	20240701	160700	18881205	1890	1890	1890	1890	0
300	20240701	160600	18881205	1890	1890	1890	1890	0
301	20240701	160500	18881205	1890	1890	1890	1890	0
302	20240701	160400	18881205	1890	1890	1890	1890	254
303	20240701	160300	18881205	1890	1890	1890	1890	0
304	20240701	160200	18881205	1890	1890	1890	1890	0
305	20240701	160100	18881205	1890	1890	1890	1890	0
306	20240701	160000	18881205	1890	1890	1890	1890	0
307	20240701	155900	18881205	1890	1890	1890	1890	0
308	20240701	155800	18881205	1890	1890	1890	1890	0
309	20240701	155700	18881205	1890	1890	1890	1890	0
310	20240701	155600	18881205	1890	1890	1890	1890	0
311	20240701	155500	18881205	1890	1890	1890	1890	0
312	20240701	155400	18881205	1890	1890	1890	1890	0
313	20240701	155300	18881205	1890	1890	1890	1890	0
314	20240701	155200	18881205	1890	1890	1890	1890	0
315	20240701	155100	18881205	1890	1890	1890	1890	0
316	20240701	155000	18881205	1890	1890	1890	1890	0
317	20240701	154900	18881205	1890	1890	1890	1890	0
318	20240701	154800	18881205	1890	1890	1890	1890	0
319	20240701	154700	18881205	1890	1890	1890	1890	0
320	20240701	154600	18881205	1890	1890	1890	1890	0
321	20240701	154500	18881205	1890	1890	1890	1890	0
322	20240701	154400	18881205	1890	1890	1890	1890	0
323	20240701	154300	18881205	1890	1890	1890	1890	0
324	20240701	154200	18881205	1890	1890	1890	1890	0
325	20240701	154100	18881205	1890	1890	1890	1890	0
326	20240701	154000	18881205	1890	1890	1890	1890	0
327	20240701	153900	18881205	1890	1890	1890	1890	0
328	20240701	153800	18881205	1890	1890	1890	1890	0
329	20240701	153700	18881205	1890	1890	1890	1890	0
330	20240701	153600	18881205	1890	1890	1890	1890	0
331	20240701	153500	18881205	1890	1890	1890	1890	0
332	20240701	153400	18881205	1890	1890	1890	1890	254
333	20240701	153300	18881205	1890	1890	1890	1890	0
334	20240701	153200	18881205	1890	1890	1890	1890	0
335	20240701	153100	18881205	1890	1890	1890	1890	0
336	20240701	153000	18881205	1890	1890	1890	1890	254
337	20240701	152900	18401145	1849	1849	1849	1849	0
338	20240701	152800	18401145	1849	1849	1849	1849	0
339	20240701	152700	18401145	1849	1849	1849	1849	0
340	20240701	152600	18401145	1849	1849	1849	1849	0
341	20240701	152500	18401145	1849	1849	1849	1849	0
342	20240701	152400	18401145	1849	1849	1849	1849	0
343	20240701	152300	18401145	1849	1849	1849	1849	0
344	20240701	152200	18401145	1849	1849	1849	1849	0
345	20240701	152100	18401145	1849	1849	1849	1849	0
346	20240701	152000	18401145	1849	1849	1849	1849	0
347	20240701	151900	18401145	1849	1888	1890	1849	710
348	20240701	151800	17063916	1890	1890	1890	1890	0
349	20240701	151700	17063916	1890	1861	1890	1861	829
350	20240701	151600	15511171	1847	1847	1847	1847	2
351	20240701	151500	15507477	1861	1861	1861	1861	9
352	20240701	151400	15490728	1847	1861	1861	1847	485
353	20240701	151300	14590334	1861	1861	1861	1861	0
354	20240701	151200	14590334	1861	1851	1861	1850	245
355	20240701	151100	14136873	1850	1850	1850	1850	0
356	20240701	151000	14136873	1850	1850	1850	1850	0
357	20240701	150900	14136873	1850	1861	1861	1850	605
358	20240701	150800	13012055	1851	1851	1851	1851	0
359	20240701	150700	13012055	1851	1860	1860	1851	70
360	20240701	150600	12882143	1860	1860	1860	1860	129
361	20240701	150500	12642203	1860	1860	1860	1860	0
362	20240701	150400	12642203	1860	1860	1860	1860	0
363	20240701	150300	12642203	1860	1860	1860	1860	33
364	20240701	150200	12580823	1890	1890	1890	1890	129
365	20240701	150100	12337013	1885	1885	1885	1885	0
366	20240701	150000	12337013	1885	1885	1885	1885	0
367	20240701	145900	12337013	1885	1885	1885	1885	0
368	20240701	145800	12337013	1885	1885	1885	1885	0
369	20240701	145700	12337013	1885	1885	1885	1885	44
370	20240701	145600	12254073	1885	1885	1885	1885	0
371	20240701	145500	12254073	1885	1885	1885	1885	362
372	20240701	145400	11571703	1885	1885	1885	1885	0
373	20240701	145300	11571703	1885	1885	1885	1885	0
374	20240701	145200	11571703	1885	1885	1885	1885	0
375	20240701	145100	11571703	1885	1885	1885	1885	1
376	20240701	145000	11569818	1860	1860	1860	1860	0
377	20240701	144900	11569818	1860	1860	1860	1860	200
378	20240701	144800	11197818	1880	1880	1880	1880	0
379	20240701	144700	11197818	1880	1880	1880	1880	165
380	20240701	144600	10887618	1880	1880	1880	1880	0
381	20240701	144500	10887618	1880	1880	1880	1880	0
382	20240701	144400	10887618	1880	1880	1880	1880	0
383	20240701	144300	10887618	1880	1880	1880	1880	0
384	20240701	144200	10887618	1880	1880	1880	1880	0
385	20240701	144100	10887618	1880	1880	1880	1880	0
386	20240701	144000	10887618	1880	1880	1880	1880	0
387	20240701	143900	10887618	1880	1880	1880	1880	0
388	20240701	143800	10887618	1880	1880	1880	1880	0
389	20240701	143700	10887618	1880	1880	1880	1880	0
390	20240701	143600	10887618	1880	1880	1880	1880	0
391	20240701	143500	10887618	1880	1880	1880	1880	0
392	20240701	143400	10887618	1880	1880	1880	1880	1
393	20240701	143300	10885738	1879	1855	1879	1850	540
394	20240701	143200	9884427	1855	1855	1855	1855	8
395	20240701	143100	9869587	1860	1860	1860	1860	100
396	20240701	143000	9683587	1870	1870	1870	1870	0
397	20240701	142900	9683587	1870	1870	1870	1870	0
398	20240701	142800	9683587	1870	1870	1870	1870	0
399	20240701	142700	9683587	1870	1870	1870	1870	100
400	20240701	142600	9496587	1870	1870	1870	1870	67
401	20240701	142500	9371297	1870	1870	1870	1870	33
402	20240701	142400	9309587	1852	1852	1852	1852	0
403	20240701	142300	9309587	1852	1852	1852	1852	0
404	20240701	142200	9309587	1852	1850	1852	1850	55
405	20240701	142100	9207835	1850	1860	1860	1850	200
406	20240701	142000	8836673	1880	1880	1880	1880	0
407	20240701	141900	8836673	1880	1880	1880	1880	1
408	20240701	141800	8834793	1870	1870	1870	1870	0
409	20240701	141700	8834793	1870	1870	1870	1870	0
410	20240701	141600	8834793	1870	1870	1870	1870	0
411	20240701	141500	8834793	1870	1870	1870	1870	0
412	20240701	141400	8834793	1870	1870	1870	1870	0
413	20240701	141300	8834793	1870	1870	1870	1870	100
414	20240701	141200	8647793	1880	1880	1880	1880	0
415	20240701	141100	8647793	1880	1880	1880	1880	0
416	20240701	141000	8647793	1880	1880	1880	1880	0
417	20240701	140900	8647793	1880	1880	1880	1880	0
418	20240701	140800	8647793	1880	1880	1880	1880	100
419	20240701	140700	8459793	1880	1880	1880	1880	0
420	20240701	140600	8459793	1880	1880	1880	1880	0
421	20240701	140500	8459793	1880	1880	1880	1880	1
422	20240701	140400	8457913	1853	1853	1853	1853	0
423	20240701	140300	8457913	1853	1853	1853	1853	0
424	20240701	140200	8457913	1853	1853	1853	1853	0
425	20240701	140100	8457913	1853	1854	1854	1853	264
426	20240701	140000	7968503	1880	1880	1880	1880	0
427	20240701	135900	7968503	1880	1880	1880	1880	0
428	20240701	135800	7968503	1880	1880	1880	1880	0
429	20240701	135700	7968503	1880	1880	1880	1880	0
430	20240701	135600	7968503	1880	1880	1880	1880	0
431	20240701	135500	7968503	1880	1880	1880	1880	1
432	20240701	135400	7966623	1879	1879	1879	1879	8
433	20240701	135300	7951591	1880	1880	1880	1880	0
434	20240701	135200	7951591	1880	1880	1880	1880	0
435	20240701	135100	7951591	1880	1880	1880	1880	0
436	20240701	135000	7951591	1880	1880	1880	1880	0
437	20240701	134900	7951591	1880	1880	1880	1880	0
438	20240701	134800	7951591	1880	1880	1880	1880	0
439	20240701	134700	7951591	1880	1880	1880	1880	0
440	20240701	134600	7951591	1880	1880	1880	1880	0
441	20240701	134500	7951591	1880	1880	1880	1880	0
442	20240701	134400	7951591	1880	1870	1880	1870	3
443	20240701	134300	7945962	1854	1854	1854	1854	0
444	20240701	134200	7945962	1854	1854	1854	1854	0
445	20240701	134100	7945962	1854	1854	1854	1854	139
446	20240701	134000	7688256	1855	1860	1860	1855	17
447	20240701	133900	7656670	1860	1860	1860	1860	0
448	20240701	133800	7656670	1860	1860	1860	1860	98
449	20240701	133700	7474390	1869	1869	1869	1869	20
450	20240701	133600	7437010	1880	1880	1880	1880	0
451	20240701	133500	7437010	1880	1880	1880	1880	0
452	20240701	133400	7437010	1880	1880	1880	1880	0
453	20240701	133300	7437010	1880	1880	1880	1880	0
454	20240701	133200	7437010	1880	1880	1880	1880	0
455	20240701	133100	7437010	1880	1880	1880	1880	0
456	20240701	133000	7437010	1880	1880	1880	1880	0
457	20240701	132900	7437010	1880	1880	1880	1880	0
458	20240701	132800	7437010	1880	1880	1880	1880	0
459	20240701	132700	7437010	1880	1880	1880	1880	0
460	20240701	132600	7437010	1880	1880	1880	1880	0
461	20240701	132500	7437010	1880	1880	1880	1880	0
462	20240701	132400	7437010	1880	1880	1880	1880	0
463	20240701	132300	7437010	1880	1880	1880	1880	0
464	20240701	132200	7437010	1880	1880	1880	1880	0
465	20240701	132100	7437010	1880	1880	1880	1880	0
466	20240701	132000	7437010	1880	1880	1880	1880	0
467	20240701	131900	7437010	1880	1880	1880	1880	0
468	20240701	131800	7437010	1880	1880	1880	1880	0
469	20240701	131700	7437010	1880	1880	1880	1880	0
470	20240701	131600	7437010	1880	1880	1880	1880	0
471	20240701	131500	7437010	1880	1880	1880	1880	0
472	20240701	131400	7437010	1880	1880	1880	1880	0
473	20240701	131300	7437010	1880	1880	1880	1880	0
474	20240701	131200	7437010	1880	1880	1880	1880	0
475	20240701	131100	7437010	1880	1880	1880	1880	0
476	20240701	131000	7437010	1880	1880	1880	1880	0
477	20240701	130900	7437010	1880	1880	1880	1880	0
478	20240701	130800	7437010	1880	1880	1880	1880	0
479	20240701	130700	7437010	1880	1880	1880	1880	0
480	20240701	130600	7437010	1880	1880	1880	1880	0
481	20240701	130500	7437010	1880	1880	1880	1880	0
482	20240701	130400	7437010	1880	1880	1880	1880	0
483	20240701	130300	7437010	1880	1880	1880	1880	0
484	20240701	130200	7437010	1880	1880	1880	1880	0
485	20240701	130100	7437010	1880	1880	1880	1880	0
486	20240701	130000	7437010	1880	1880	1880	1880	0
487	20240701	125900	7437010	1880	1880	1880	1880	0
488	20240701	125800	7437010	1880	1880	1880	1880	0
489	20240701	125700	7437010	1880	1880	1880	1880	0
490	20240701	125600	7437010	1880	1880	1880	1880	0
491	20240701	125500	7437010	1880	1880	1880	1880	0
492	20240701	125400	7437010	1880	1880	1880	1880	0
493	20240701	125300	7437010	1880	1880	1880	1880	0
494	20240701	125200	7437010	1880	1880	1880	1880	0
495	20240701	125100	7437010	1880	1880	1880	1880	1
496	20240701	125000	7435130	1860	1860	1860	1860	0
497	20240701	124900	7435130	1860	1860	1860	1860	0
498	20240701	124800	7435130	1860	1860	1860	1860	0
499	20240701	124700	7435130	1860	1860	1860	1860	0
500	20240701	124600	7435130	1860	1860	1860	1860	0
501	20240701	124500	7435130	1860	1860	1860	1860	0
502	20240701	124400	7435130	1860	1860	1860	1860	0
503	20240701	124300	7435130	1860	1860	1860	1860	0
504	20240701	124200	7435130	1860	1860	1860	1860	0
505	20240701	124100	7435130	1860	1860	1860	1860	0
506	20240701	124000	7435130	1860	1860	1860	1860	0
507	20240701	123900	7435130	1860	1860	1860	1860	0
508	20240701	123800	7435130	1860	1860	1860	1860	0
509	20240701	123700	7435130	1860	1860	1860	1860	0
510	20240701	123600	7435130	1860	1860	1860	1860	0
511	20240701	123500	7435130	1860	1860	1860	1860	0
512	20240701	123400	7435130	1860	1860	1860	1860	0
513	20240701	123300	7435130	1860	1860	1860	1860	0
514	20240701	123200	7435130	1860	1860	1860	1860	0
515	20240701	123100	7435130	1860	1860	1860	1860	0
516	20240701	123000	7435130	1860	1860	1860	1860	0
517	20240701	122900	7435130	1860	1860	1860	1860	0
518	20240701	122800	7435130	1860	1860	1860	1860	0
519	20240701	122700	7435130	1860	1860	1860	1860	0
520	20240701	122600	7435130	1860	1874	1874	1854	1069
521	20240701	122500	5446738	1905	1905	1905	1905	0
522	20240701	122400	5446738	1905	1905	1905	1905	0
523	20240701	122300	5446738	1905	1905	1905	1905	0
524	20240701	122200	5446738	1905	1905	1905	1905	0
525	20240701	122100	5446738	1905	1905	1905	1905	0
526	20240701	122000	5446738	1905	1905	1905	1905	0
527	20240701	121900	5446738	1905	1905	1905	1905	0
528	20240701	121800	5446738	1905	1905	1905	1905	0
529	20240701	121700	5446738	1905	1905	1905	1905	0
530	20240701	121600	5446738	1905	1905	1905	1905	0
531	20240701	121500	5446738	1905	1905	1905	1905	0
532	20240701	121400	5446738	1905	1905	1905	1905	0
533	20240701	121300	5446738	1905	1905	1905	1905	0
534	20240701	121200	5446738	1905	1905	1905	1905	0
535	20240701	121100	5446738	1905	1905	1905	1905	0
536	20240701	121000	5446738	1905	1905	1905	1905	0
537	20240701	120900	5446738	1905	1905	1905	1905	0
538	20240701	120800	5446738	1905	1905	1905	1905	0
539	20240701	120700	5446738	1905	1905	1905	1905	0
540	20240701	120600	5446738	1905	1905	1905	1905	0
541	20240701	120500	5446738	1905	1905	1905	1905	0
542	20240701	120400	5446738	1905	1905	1905	1905	0
543	20240701	120300	5446738	1905	1905	1905	1905	0
544	20240701	120200	5446738	1905	1905	1905	1905	0
545	20240701	120100	5446738	1905	1905	1905	1905	0
546	20240701	120000	5446738	1905	1905	1905	1905	0
547	20240701	115900	5446738	1905	1905	1905	1905	0
548	20240701	115800	5446738	1905	1905	1905	1905	0
549	20240701	115700	5446738	1905	1905	1905	1905	0
550	20240701	115600	5446738	1905	1905	1905	1905	0
551	20240701	115500	5446738	1905	1905	1905	1905	0
552	20240701	115400	5446738	1905	1905	1905	1905	0
553	20240701	115300	5446738	1905	1905	1905	1905	0
554	20240701	115200	5446738	1905	1905	1905	1905	10
555	20240701	115100	5427688	1905	1905	1905	1905	0
556	20240701	115000	5427688	1905	1905	1905	1905	0
557	20240701	114900	5427688	1905	1905	1905	1905	1
558	20240701	114800	5425783	1904	1904	1904	1904	0
559	20240701	114700	5425783	1904	1904	1904	1904	0
560	20240701	114600	5425783	1904	1904	1904	1904	0
561	20240701	114500	5425783	1904	1904	1904	1904	0
562	20240701	114400	5425783	1904	1904	1904	1904	0
563	20240701	114300	5425783	1904	1904	1904	1904	0
564	20240701	114200	5425783	1904	1904	1904	1904	0
565	20240701	114100	5425783	1904	1904	1904	1904	0
566	20240701	114000	5425783	1904	1904	1904	1904	0
567	20240701	113900	5425783	1904	1904	1904	1904	0
568	20240701	113800	5425783	1904	1904	1904	1904	0
569	20240701	113700	5425783	1904	1904	1904	1904	0
570	20240701	113600	5425783	1904	1904	1904	1904	0
571	20240701	113500	5425783	1904	1904	1904	1904	0
572	20240701	113400	5425783	1904	1904	1904	1904	0
573	20240701	113300	5425783	1904	1904	1904	1904	0
574	20240701	113200	5425783	1904	1904	1904	1904	0
575	20240701	113100	5425783	1904	1904	1904	1904	0
576	20240701	113000	5425783	1904	1898	1904	1898	212
577	20240701	112900	5022999	1898	1898	1898	1898	0
578	20240701	112800	5022999	1898	1898	1898	1898	0
579	20240701	112700	5022999	1898	1898	1898	1898	0
580	20240701	112600	5022999	1898	1898	1898	1898	0
581	20240701	112500	5022999	1898	1898	1898	1898	0
582	20240701	112400	5022999	1898	1898	1898	1898	0
583	20240701	112300	5022999	1898	1898	1898	1898	0
584	20240701	112200	5022999	1898	1898	1898	1898	0
585	20240701	112100	5022999	1898	1898	1898	1898	0
586	20240701	112000	5022999	1898	1898	1898	1898	0
587	20240701	111900	5022999	1898	1898	1898	1898	0
588	20240701	111800	5022999	1898	1898	1898	1898	0
589	20240701	111700	5022999	1898	1898	1898	1898	0
590	20240701	111600	5022999	1898	1898	1898	1898	0
591	20240701	111500	5022999	1898	1898	1898	1898	0
592	20240701	111400	5022999	1898	1898	1898	1898	0
593	20240701	111300	5022999	1898	1898	1898	1898	0
594	20240701	111200	5022999	1898	1898	1898	1898	0
595	20240701	111100	5022999	1898	1898	1898	1898	0
596	20240701	111000	5022999	1898	1898	1898	1898	1
597	20240701	110900	5021101	1898	1898	1898	1898	0
598	20240701	110800	5021101	1898	1898	1898	1898	0
599	20240701	110700	5021101	1898	1898	1898	1898	0
600	20240701	110600	5021101	1898	1898	1898	1898	0
601	20240701	110500	5021101	1898	1898	1898	1898	0
602	20240701	110400	5021101	1898	1898	1898	1898	0
603	20240701	110300	5021101	1898	1898	1898	1898	0
604	20240701	110200	5021101	1898	1898	1898	1898	0
605	20240701	110100	5021101	1898	1898	1898	1898	0
606	20240701	110000	5021101	1898	1898	1898	1898	0
607	20240701	105900	5021101	1898	1898	1898	1898	10
608	20240701	105800	5002121	1898	1898	1898	1898	0
609	20240701	105700	5002121	1898	1898	1898	1898	0
610	20240701	105600	5002121	1898	1898	1898	1898	0
611	20240701	105500	5002121	1898	1898	1898	1898	0
612	20240701	105400	5002121	1898	1898	1898	1898	0
613	20240701	105300	5002121	1898	1898	1898	1898	0
614	20240701	105200	5002121	1898	1898	1898	1898	0
615	20240701	105100	5002121	1898	1898	1898	1898	0
616	20240701	105000	5002121	1898	1898	1898	1898	0
617	20240701	104900	5002121	1898	1898	1898	1898	0
618	20240701	104800	5002121	1898	1898	1898	1898	0
619	20240701	104700	5002121	1898	1898	1898	1898	0
620	20240701	104600	5002121	1898	1898	1898	1898	0
621	20240701	104500	5002121	1898	1898	1898	1898	0
622	20240701	104400	5002121	1898	1898	1898	1898	0
623	20240701	104300	5002121	1898	1898	1898	1898	0
624	20240701	104200	5002121	1898	1898	1898	1898	0
625	20240701	104100	5002121	1898	1898	1898	1898	0
626	20240701	104000	5002121	1898	1898	1898	1898	0
627	20240701	103900	5002121	1898	1898	1898	1898	0
628	20240701	103800	5002121	1898	1898	1898	1898	0
629	20240701	103700	5002121	1898	1898	1898	1898	0
630	20240701	103600	5002121	1898	1898	1898	1898	0
631	20240701	103500	5002121	1898	1898	1898	1898	0
632	20240701	103400	5002121	1898	1898	1898	1898	0
633	20240701	103300	5002121	1898	1898	1898	1898	0
634	20240701	103200	5002121	1898	1898	1898	1898	0
635	20240701	103100	5002121	1898	1898	1898	1898	0
636	20240701	103000	5002121	1898	1898	1898	1898	0
637	20240701	102900	5002121	1898	1898	1898	1898	0
638	20240701	102800	5002121	1898	1898	1898	1898	0
639	20240701	102700	5002121	1898	1898	1898	1898	0
640	20240701	102600	5002121	1898	1898	1898	1898	0
641	20240701	102500	5002121	1898	1882	1898	1882	136
642	20240701	102400	4744065	1882	1882	1882	1882	0
643	20240701	102300	4744065	1882	1882	1882	1882	0
644	20240701	102200	4744065	1882	1882	1882	1882	1
645	20240701	102100	4742183	1882	1882	1882	1882	0
646	20240701	102000	4742183	1882	1882	1882	1882	0
647	20240701	101900	4742183	1882	1882	1882	1882	0
648	20240701	101800	4742183	1882	1882	1882	1882	0
649	20240701	101700	4742183	1882	1882	1882	1882	0
650	20240701	101600	4742183	1882	1879	1882	1879	10
651	20240701	101500	4723370	1879	1879	1879	1879	0
652	20240701	101400	4723370	1879	1857	1880	1857	73
653	20240701	101300	4586499	1857	1857	1857	1857	90
654	20240701	101200	4419369	1857	1857	1857	1857	1
655	20240701	101100	4417512	1857	1857	1857	1857	0
656	20240701	101000	4417512	1857	1857	1857	1857	0
657	20240701	100900	4417512	1857	1857	1857	1857	0
658	20240701	100800	4417512	1857	1857	1857	1857	1
659	20240701	100700	4415655	1842	1854	1854	1842	1546
660	20240701	100600	1555861	1855	1855	1855	1855	0
661	20240701	100500	1555861	1855	1855	1855	1855	0
662	20240701	100400	1555861	1855	1855	1855	1855	108
663	20240701	100300	1355521	1855	1855	1855	1855	0
664	20240701	100200	1355521	1855	1855	1855	1855	0
665	20240701	100100	1355521	1855	1855	1855	1855	0
666	20240701	100000	1355521	1855	1855	1855	1855	0
667	20240701	095900	1355521	1855	1855	1855	1855	0
668	20240701	095800	1355521	1855	1855	1855	1855	0
669	20240701	095700	1355521	1855	1855	1855	1855	1
670	20240701	095600	1353666	1857	1857	1857	1857	0
671	20240701	095500	1353666	1857	1857	1857	1857	0
672	20240701	095400	1353666	1857	1857	1857	1857	0
673	20240701	095300	1353666	1857	1857	1857	1857	0
674	20240701	095200	1353666	1857	1857	1857	1857	0
675	20240701	095100	1353666	1857	1857	1857	1857	0
676	20240701	095000	1353666	1857	1857	1857	1857	0
677	20240701	094900	1353666	1857	1857	1857	1857	0
678	20240701	094800	1353666	1857	1857	1857	1857	0
679	20240701	094700	1353666	1857	1857	1857	1857	0
680	20240701	094600	1353666	1857	1857	1857	1857	0
681	20240701	094500	1353666	1857	1857	1857	1857	0
682	20240701	094400	1353666	1857	1857	1857	1857	0
683	20240701	094300	1353666	1857	1857	1857	1857	0
684	20240701	094200	1353666	1857	1857	1857	1857	0
685	20240701	094100	1353666	1857	1857	1857	1857	0
686	20240701	094000	1353666	1857	1857	1857	1857	0
687	20240701	093900	1353666	1857	1857	1857	1857	300
688	20240701	093800	796566	1857	1857	1857	1857	0
689	20240701	093700	796566	1857	1857	1857	1857	0
690	20240701	093600	796566	1857	1857	1857	1857	0
691	20240701	093500	796566	1857	1857	1857	1857	0
692	20240701	093400	796566	1857	1857	1857	1857	0
693	20240701	093300	796566	1857	1857	1857	1857	0
694	20240701	093200	796566	1857	1857	1857	1857	0
695	20240701	093100	796566	1857	1857	1857	1857	0
696	20240701	093000	796566	1857	1857	1857	1857	0
697	20240701	092900	796566	1857	1857	1857	1857	0
698	20240701	092800	796566	1857	1857	1857	1857	0
699	20240701	092700	796566	1857	1857	1857	1857	0
700	20240701	092600	796566	1857	1857	1857	1857	0
701	20240701	092500	796566	1857	1857	1857	1857	0
702	20240701	092400	796566	1857	1857	1857	1857	5
703	20240701	092300	787281	1857	1857	1857	1857	0
704	20240701	092200	787281	1857	1857	1857	1857	0
705	20240701	092100	787281	1857	1857	1857	1857	0
706	20240701	092000	787281	1857	1857	1857	1857	0
707	20240701	091900	787281	1857	1857	1857	1857	0
708	20240701	091800	787281	1857	1857	1857	1857	0
709	20240701	091700	787281	1857	1857	1857	1857	0
710	20240701	091600	787281	1857	1857	1857	1857	8
711	20240701	091500	772425	1857	1857	1857	1857	1
712	20240701	091400	770568	1857	1857	1857	1857	0
713	20240701	091300	770568	1857	1857	1857	1857	0
714	20240701	091200	770568	1857	1857	1857	1857	0
715	20240701	091100	770568	1857	1857	1857	1857	0
716	20240701	091000	770568	1857	1857	1857	1857	100
717	20240701	090900	584868	1857	1857	1857	1857	78
718	20240701	090800	440022	1857	1857	1857	1857	0
719	20240701	090700	440022	1857	1857	1857	1857	0
720	20240701	090600	440022	1857	1857	1857	1857	8
721	20240701	090500	425166	1856	1856	1856	1856	0
722	20240701	090400	425166	1856	1856	1856	1856	0
723	20240701	090300	425166	1856	1856	1856	1856	0
724	20240701	090200	425166	1856	1856	1856	1856	53
725	20240701	090100	326798	1856	1856	1856	1856	0
726	20240701	090000	326798	1856	1857	1857	1856	176