KissMeData/056700/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	194200	265619703	1890	1890	1890	1890	1061
3	20240702	194100	265619703	1890	1890	1890	1890	0
4	20240702	194000	265619703	1890	1890	1890	1890	0
5	20240702	193900	265619703	1890	1890	1890	1890	0
6	20240702	193800	265619703	1890	1890	1890	1890	0
7	20240702	193700	265619703	1890	1890	1890	1890	0
8	20240702	193600	265619703	1890	1890	1890	1890	0
9	20240702	193500	265619703	1890	1890	1890	1890	0
10	20240702	193400	265619703	1890	1890	1890	1890	0
11	20240702	193300	265619703	1890	1890	1890	1890	0
12	20240702	193200	265619703	1890	1890	1890	1890	0
13	20240702	193100	265619703	1890	1890	1890	1890	0
14	20240702	193000	265619703	1890	1890	1890	1890	0
15	20240702	192900	265619703	1890	1890	1890	1890	0
16	20240702	192800	265619703	1890	1890	1890	1890	0
17	20240702	192700	265619703	1890	1890	1890	1890	0
18	20240702	192600	265619703	1890	1890	1890	1890	0
19	20240702	192500	265619703	1890	1890	1890	1890	0
20	20240702	192400	265619703	1890	1890	1890	1890	0
21	20240702	192300	265619703	1890	1890	1890	1890	0
22	20240702	192200	265619703	1890	1890	1890	1890	0
23	20240702	192100	265619703	1890	1890	1890	1890	0
24	20240702	192000	265619703	1890	1890	1890	1890	0
25	20240702	191900	265619703	1890	1890	1890	1890	0
26	20240702	191800	265619703	1890	1890	1890	1890	0
27	20240702	191700	265619703	1890	1890	1890	1890	0
28	20240702	191600	265619703	1890	1890	1890	1890	0
29	20240702	191500	265619703	1890	1890	1890	1890	0
30	20240702	191400	265619703	1890	1890	1890	1890	0
31	20240702	191300	265619703	1890	1890	1890	1890	0
32	20240702	191200	265619703	1890	1890	1890	1890	1061
33	20240702	191100	265619703	1890	1890	1890	1890	0
34	20240702	191000	265619703	1890	1890	1890	1890	0
35	20240702	190900	265619703	1890	1890	1890	1890	0
36	20240702	190800	265619703	1890	1890	1890	1890	0
37	20240702	190700	265619703	1890	1890	1890	1890	0
38	20240702	190600	265619703	1890	1890	1890	1890	0
39	20240702	190500	265619703	1890	1890	1890	1890	0
40	20240702	190400	265619703	1890	1890	1890	1890	0
41	20240702	190300	265619703	1890	1890	1890	1890	0
42	20240702	190200	265619703	1890	1890	1890	1890	0
43	20240702	190100	265619703	1890	1890	1890	1890	0
44	20240702	190000	265619703	1890	1890	1890	1890	0
45	20240702	185900	265619703	1890	1890	1890	1890	0
46	20240702	185800	265619703	1890	1890	1890	1890	0
47	20240702	185700	265619703	1890	1890	1890	1890	0
48	20240702	185600	265619703	1890	1890	1890	1890	0
49	20240702	185500	265619703	1890	1890	1890	1890	0
50	20240702	185400	265619703	1890	1890	1890	1890	0
51	20240702	185300	265619703	1890	1890	1890	1890	0
52	20240702	185200	265619703	1890	1890	1890	1890	0
53	20240702	185100	265619703	1890	1890	1890	1890	0
54	20240702	185000	265619703	1890	1890	1890	1890	0
55	20240702	184900	265619703	1890	1890	1890	1890	0
56	20240702	184800	265619703	1890	1890	1890	1890	0
57	20240702	184700	265619703	1890	1890	1890	1890	0
58	20240702	184600	265619703	1890	1890	1890	1890	0
59	20240702	184500	265619703	1890	1890	1890	1890	0
60	20240702	184400	265619703	1890	1890	1890	1890	0
61	20240702	184300	265619703	1890	1890	1890	1890	0
62	20240702	184200	265619703	1890	1890	1890	1890	1061
63	20240702	184100	265619703	1890	1890	1890	1890	0
64	20240702	184000	265619703	1890	1890	1890	1890	0
65	20240702	183900	265619703	1890	1890	1890	1890	0
66	20240702	183800	265619703	1890	1890	1890	1890	0
67	20240702	183700	265619703	1890	1890	1890	1890	0
68	20240702	183600	265619703	1890	1890	1890	1890	0
69	20240702	183500	265619703	1890	1890	1890	1890	0
70	20240702	183400	265619703	1890	1890	1890	1890	0
71	20240702	183300	265619703	1890	1890	1890	1890	0
72	20240702	183200	265619703	1890	1890	1890	1890	0
73	20240702	183100	265619703	1890	1890	1890	1890	0
74	20240702	183000	265619703	1890	1890	1890	1890	0
75	20240702	182900	265619703	1890	1890	1890	1890	0
76	20240702	182800	265619703	1890	1890	1890	1890	0
77	20240702	182700	265619703	1890	1890	1890	1890	0
78	20240702	182600	265619703	1890	1890	1890	1890	0
79	20240702	182500	265619703	1890	1890	1890	1890	0
80	20240702	182400	265619703	1890	1890	1890	1890	0
81	20240702	182300	265619703	1890	1890	1890	1890	0
82	20240702	182200	265619703	1890	1890	1890	1890	0
83	20240702	182100	265619703	1890	1890	1890	1890	0
84	20240702	182000	265619703	1890	1890	1890	1890	0
85	20240702	181900	265619703	1890	1890	1890	1890	0
86	20240702	181800	265619703	1890	1890	1890	1890	0
87	20240702	181700	265619703	1890	1890	1890	1890	0
88	20240702	181600	265619703	1890	1890	1890	1890	0
89	20240702	181500	265619703	1890	1890	1890	1890	0
90	20240702	181400	265619703	1890	1890	1890	1890	0
91	20240702	181300	265619703	1890	1890	1890	1890	0
92	20240702	181200	265619703	1890	1890	1890	1890	1061
93	20240702	181100	265619703	1890	1890	1890	1890	0
94	20240702	181000	265619703	1890	1890	1890	1890	0
95	20240702	180900	265619703	1890	1890	1890	1890	0
96	20240702	180800	265619703	1890	1890	1890	1890	0
97	20240702	180700	265619703	1890	1890	1890	1890	0
98	20240702	180600	265619703	1890	1890	1890	1890	0
99	20240702	180500	265619703	1890	1890	1890	1890	0
100	20240702	180400	265619703	1890	1890	1890	1890	0
101	20240702	180300	265619703	1890	1890	1890	1890	0
102	20240702	180200	265619703	1890	1890	1890	1890	0
103	20240702	180100	265619703	1890	1890	1890	1890	0
104	20240702	180000	265619703	1890	1890	1890	1890	0
105	20240702	175900	265619703	1890	1890	1890	1890	0
106	20240702	175800	265619703	1890	1890	1890	1890	0
107	20240702	175700	265619703	1890	1890	1890	1890	0
108	20240702	175600	265619703	1890	1890	1890	1890	0
109	20240702	175500	265619703	1890	1890	1890	1890	0
110	20240702	175400	265619703	1890	1890	1890	1890	0
111	20240702	175300	265619703	1890	1890	1890	1890	0
112	20240702	175200	265619703	1890	1890	1890	1890	0
113	20240702	175100	265619703	1890	1890	1890	1890	0
114	20240702	175000	265619703	1890	1890	1890	1890	0
115	20240702	174900	265619703	1890	1890	1890	1890	0
116	20240702	174800	265619703	1890	1890	1890	1890	0
117	20240702	174700	265619703	1890	1890	1890	1890	0
118	20240702	174600	265619703	1890	1890	1890	1890	0
119	20240702	174500	265619703	1890	1890	1890	1890	0
120	20240702	174400	265619703	1890	1890	1890	1890	0
121	20240702	174300	265619703	1890	1890	1890	1890	0
122	20240702	174200	265619703	1890	1890	1890	1890	1061
123	20240702	174100	265619703	1890	1890	1890	1890	0
124	20240702	174000	265619703	1890	1890	1890	1890	0
125	20240702	173900	265619703	1890	1890	1890	1890	0
126	20240702	173800	265619703	1890	1890	1890	1890	0
127	20240702	173700	265619703	1890	1890	1890	1890	0
128	20240702	173600	265619703	1890	1890	1890	1890	0
129	20240702	173500	265619703	1890	1890	1890	1890	0
130	20240702	173400	265619703	1890	1890	1890	1890	0
131	20240702	173300	265619703	1890	1890	1890	1890	0
132	20240702	173200	265619703	1890	1890	1890	1890	0
133	20240702	173100	265619703	1890	1890	1890	1890	0
134	20240702	173000	265619703	1890	1890	1890	1890	0
135	20240702	172900	265619703	1890	1890	1890	1890	0
136	20240702	172800	265619703	1890	1890	1890	1890	0
137	20240702	172700	265619703	1890	1890	1890	1890	0
138	20240702	172600	265619703	1890	1890	1890	1890	0
139	20240702	172500	265619703	1890	1890	1890	1890	0
140	20240702	172400	265619703	1890	1890	1890	1890	0
141	20240702	172300	265619703	1890	1890	1890	1890	0
142	20240702	172200	265619703	1890	1890	1890	1890	0
143	20240702	172100	265619703	1890	1890	1890	1890	0
144	20240702	172000	265619703	1890	1890	1890	1890	0
145	20240702	171900	265619703	1890	1890	1890	1890	0
146	20240702	171800	265619703	1890	1890	1890	1890	0
147	20240702	171700	265619703	1890	1890	1890	1890	0
148	20240702	171600	265619703	1890	1890	1890	1890	0
149	20240702	171500	265619703	1890	1890	1890	1890	0
150	20240702	171400	265619703	1890	1890	1890	1890	0
151	20240702	171300	265619703	1890	1890	1890	1890	0
152	20240702	171200	265619703	1890	1890	1890	1890	1061
153	20240702	171100	265619703	1890	1890	1890	1890	0
154	20240702	171000	265619703	1890	1890	1890	1890	0
155	20240702	170900	265619703	1890	1890	1890	1890	0
156	20240702	170800	265619703	1890	1890	1890	1890	0
157	20240702	170700	265619703	1890	1890	1890	1890	0
158	20240702	170600	265619703	1890	1890	1890	1890	0
159	20240702	170500	265619703	1890	1890	1890	1890	0
160	20240702	170400	265619703	1890	1890	1890	1890	0
161	20240702	170300	265619703	1890	1890	1890	1890	0
162	20240702	170200	265619703	1890	1890	1890	1890	0
163	20240702	170100	265619703	1890	1890	1890	1890	0
164	20240702	170000	265619703	1890	1890	1890	1890	0
165	20240702	165900	265619703	1890	1890	1890	1890	0
166	20240702	165800	265619703	1890	1890	1890	1890	0
167	20240702	165700	265619703	1890	1890	1890	1890	0
168	20240702	165600	265619703	1890	1890	1890	1890	0
169	20240702	165500	265619703	1890	1890	1890	1890	0
170	20240702	165400	265619703	1890	1890	1890	1890	0
171	20240702	165300	265619703	1890	1890	1890	1890	0
172	20240702	165200	265619703	1890	1890	1890	1890	0
173	20240702	165100	265619703	1890	1890	1890	1890	0
174	20240702	165000	265619703	1890	1890	1890	1890	0
175	20240702	164900	265619703	1890	1890	1890	1890	0
176	20240702	164800	265619703	1890	1890	1890	1890	0
177	20240702	164700	265619703	1890	1890	1890	1890	0
178	20240702	164600	265619703	1890	1890	1890	1890	0
179	20240702	164500	265619703	1890	1890	1890	1890	0
180	20240702	164400	265619703	1890	1890	1890	1890	0
181	20240702	164300	265619703	1890	1890	1890	1890	0
182	20240702	164200	265619703	1890	1890	1890	1890	1061
183	20240702	164100	265619703	1890	1890	1890	1890	0
184	20240702	164000	265619703	1890	1890	1890	1890	0
185	20240702	163900	265619703	1890	1890	1890	1890	0
186	20240702	163800	265619703	1890	1890	1890	1890	0
187	20240702	163700	265619703	1890	1890	1890	1890	0
188	20240702	163600	265619703	1890	1890	1890	1890	0
189	20240702	163500	265619703	1890	1890	1890	1890	0
190	20240702	163400	265619703	1890	1890	1890	1890	0
191	20240702	163300	265619703	1890	1890	1890	1890	0
192	20240702	163200	265619703	1890	1890	1890	1890	0
193	20240702	163100	265619703	1890	1890	1890	1890	0
194	20240702	163000	265619703	1890	1890	1890	1890	0
195	20240702	162900	265619703	1890	1890	1890	1890	0
196	20240702	162800	265619703	1890	1890	1890	1890	0
197	20240702	162700	265619703	1890	1890	1890	1890	0
198	20240702	162600	265619703	1890	1890	1890	1890	0
199	20240702	162500	265619703	1890	1890	1890	1890	0
200	20240702	162400	265619703	1890	1890	1890	1890	0
201	20240702	162300	265619703	1890	1890	1890	1890	0
202	20240702	162200	265619703	1890	1890	1890	1890	0
203	20240702	162100	265619703	1890	1890	1890	1890	0
204	20240702	162000	265619703	1890	1890	1890	1890	0
205	20240702	161900	265619703	1890	1890	1890	1890	0
206	20240702	161800	265619703	1890	1890	1890	1890	0
207	20240702	161700	265619703	1890	1890	1890	1890	0
208	20240702	161600	265619703	1890	1890	1890	1890	0
209	20240702	161500	265619703	1890	1890	1890	1890	0
210	20240702	161400	265619703	1890	1890	1890	1890	0
211	20240702	161300	265619703	1890	1890	1890	1890	0
212	20240702	161200	265619703	1890	1890	1890	1890	1061
213	20240702	161100	265619703	1890	1890	1890	1890	0
214	20240702	161000	265619703	1890	1890	1890	1890	0
215	20240702	160900	265619703	1890	1890	1890	1890	0
216	20240702	160800	265619703	1890	1890	1890	1890	0
217	20240702	160700	265619703	1890	1890	1890	1890	0
218	20240702	160600	265619703	1890	1890	1890	1890	0
219	20240702	160500	265619703	1890	1890	1890	1890	0
220	20240702	160400	265619703	1890	1890	1890	1890	0
221	20240702	160300	265619703	1890	1890	1890	1890	0
222	20240702	160200	265619703	1890	1890	1890	1890	0
223	20240702	160100	265619703	1890	1890	1890	1890	0
224	20240702	160000	265619703	1890	1890	1890	1890	0
225	20240702	155900	265619703	1890	1890	1890	1890	0
226	20240702	155800	265619703	1890	1890	1890	1890	0
227	20240702	155700	265619703	1890	1890	1890	1890	0
228	20240702	155600	265619703	1890	1890	1890	1890	0
229	20240702	155500	265619703	1890	1890	1890	1890	0
230	20240702	155400	265619703	1890	1890	1890	1890	0
231	20240702	155300	265619703	1890	1890	1890	1890	0
232	20240702	155200	265619703	1890	1890	1890	1890	0
233	20240702	155100	265619703	1890	1890	1890	1890	0
234	20240702	155000	265619703	1890	1890	1890	1890	0
235	20240702	154900	265619703	1890	1890	1890	1890	0
236	20240702	154800	265619703	1890	1890	1890	1890	0
237	20240702	154700	265619703	1890	1890	1890	1890	0
238	20240702	154600	265619703	1890	1890	1890	1890	0
239	20240702	154500	265619703	1890	1890	1890	1890	0
240	20240702	154400	265619703	1890	1890	1890	1890	0
241	20240702	154300	265619703	1890	1890	1890	1890	0
242	20240702	154200	265619703	1890	1890	1890	1890	1061
243	20240702	154100	265619703	1890	1890	1890	1890	0
244	20240702	154000	265619703	1890	1890	1890	1890	0
245	20240702	153900	265619703	1890	1890	1890	1890	0
246	20240702	153800	265619703	1890	1890	1890	1890	0
247	20240702	153700	265619703	1890	1890	1890	1890	0
248	20240702	153600	265619703	1890	1890	1890	1890	0
249	20240702	153500	265619703	1890	1890	1890	1890	0
250	20240702	153400	265619703	1890	1890	1890	1890	0
251	20240702	153300	265619703	1890	1890	1890	1890	0
252	20240702	153200	265619703	1890	1890	1890	1890	0
253	20240702	153100	265619703	1890	1890	1890	1890	0
254	20240702	153000	265619703	1890	1890	1890	1890	1061
255	20240702	152900	263614413	1891	1891	1891	1891	0
256	20240702	152800	263614413	1891	1891	1891	1891	0
257	20240702	152700	263614413	1891	1891	1891	1891	0
258	20240702	152600	263614413	1891	1891	1891	1891	0
259	20240702	152500	263614413	1891	1891	1891	1891	0
260	20240702	152400	263614413	1891	1891	1891	1891	0
261	20240702	152300	263614413	1891	1891	1891	1891	0
262	20240702	152200	263614413	1891	1891	1891	1891	0
263	20240702	152100	263614413	1891	1891	1891	1891	0
264	20240702	152000	263614413	1891	1891	1891	1891	0
265	20240702	151900	263614413	1891	1889	1891	1889	1329
266	20240702	151800	261102472	1889	1889	1889	1889	2
267	20240702	151700	261098694	1879	1879	1879	1879	0
268	20240702	151600	261098694	1879	1879	1889	1879	539
269	20240702	151500	260085823	1879	1888	1889	1879	4378
270	20240702	151400	251852059	1888	1888	1888	1888	0
271	20240702	151300	251852059	1888	1888	1888	1888	266
272	20240702	151200	251349851	1888	1888	1888	1888	680
273	20240702	151100	250066011	1888	1888	1888	1888	0
274	20240702	151000	250066011	1888	1888	1888	1888	10
275	20240702	150900	250047131	1881	1881	1881	1881	0
276	20240702	150800	250047131	1881	1881	1881	1881	500
277	20240702	150700	249106631	1881	1881	1881	1881	0
278	20240702	150600	249106631	1881	1881	1881	1881	158
279	20240702	150500	248809433	1889	1889	1889	1889	0
280	20240702	150400	248809433	1889	1889	1889	1889	0
281	20240702	150300	248809433	1889	1889	1889	1889	0
282	20240702	150200	248809433	1889	1889	1889	1889	0
283	20240702	150100	248809433	1889	1889	1889	1889	0
284	20240702	150000	248809433	1889	1889	1889	1889	0
285	20240702	145900	248809433	1889	1889	1889	1889	0
286	20240702	145800	248809433	1889	1889	1889	1889	0
287	20240702	145700	248809433	1889	1889	1889	1889	500
288	20240702	145600	247864933	1889	1889	1889	1889	3
289	20240702	145500	247859266	1889	1889	1889	1889	0
290	20240702	145400	247859266	1889	1889	1889	1889	0
291	20240702	145300	247859266	1889	1889	1889	1889	0
292	20240702	145200	247859266	1889	1889	1889	1889	0
293	20240702	145100	247859266	1889	1889	1889	1889	0
294	20240702	145000	247859266	1889	1889	1889	1889	0
295	20240702	144900	247859266	1889	1889	1889	1889	0
296	20240702	144800	247859266	1889	1889	1889	1889	200
297	20240702	144700	247481466	1881	1881	1881	1881	0
298	20240702	144600	247481466	1881	1881	1881	1881	0
299	20240702	144500	247481466	1881	1881	1881	1881	60
300	20240702	144400	247368606	1889	1889	1889	1889	0
301	20240702	144300	247368606	1889	1889	1889	1889	0
302	20240702	144200	247368606	1889	1889	1889	1889	0
303	20240702	144100	247368606	1889	1889	1889	1889	0
304	20240702	144000	247368606	1889	1889	1889	1889	10
305	20240702	143900	247349716	1881	1881	1881	1881	0
306	20240702	143800	247349716	1881	1881	1881	1881	0
307	20240702	143700	247349716	1881	1889	1889	1881	410
308	20240702	143600	246577826	1887	1887	1887	1887	500
309	20240702	143500	245634326	1887	1887	1887	1887	100
310	20240702	143400	245445626	1889	1889	1889	1889	10
311	20240702	143300	245426736	1889	1889	1889	1889	0
312	20240702	143200	245426736	1889	1889	1889	1889	0
313	20240702	143100	245426736	1889	1881	1889	1880	1618
314	20240702	143000	242380822	1887	1887	1887	1887	5
315	20240702	142900	242371387	1887	1887	1887	1887	0
316	20240702	142800	242371387	1887	1887	1887	1887	3
317	20240702	142700	242365726	1887	1887	1887	1887	0
318	20240702	142600	242365726	1887	1887	1887	1887	0
319	20240702	142500	242365726	1887	1887	1887	1887	0
320	20240702	142400	242365726	1887	1887	1887	1887	0
321	20240702	142300	242365726	1887	1887	1887	1887	0
322	20240702	142200	242365726	1887	1887	1887	1887	4
323	20240702	142100	242358178	1880	1880	1880	1880	0
324	20240702	142000	242358178	1880	1881	1881	1880	500
325	20240702	141900	241418018	1880	1880	1880	1880	0
326	20240702	141800	241418018	1880	1880	1880	1880	0
327	20240702	141700	241418018	1880	1880	1880	1880	0
328	20240702	141600	241418018	1880	1880	1880	1880	100
329	20240702	141500	241230018	1880	1880	1880	1880	0
330	20240702	141400	241230018	1880	1880	1880	1880	0
331	20240702	141300	241230018	1880	1880	1880	1880	0
332	20240702	141200	241230018	1880	1881	1881	1880	1713
333	20240702	141100	238009343	1889	1889	1889	1889	0
334	20240702	141000	238009343	1889	1889	1889	1889	0
335	20240702	140900	238009343	1889	1889	1889	1889	0
336	20240702	140800	238009343	1889	1889	1889	1889	9
337	20240702	140700	237992342	1882	1882	1882	1882	0
338	20240702	140600	237992342	1882	1882	1882	1882	0
339	20240702	140500	237992342	1882	1882	1882	1882	0
340	20240702	140400	237992342	1882	1882	1882	1882	0
341	20240702	140300	237992342	1882	1882	1882	1882	0
342	20240702	140200	237992342	1882	1882	1882	1882	0
343	20240702	140100	237992342	1882	1882	1882	1882	1161
344	20240702	140000	235807340	1891	1891	1891	1891	0
345	20240702	135900	235807340	1891	1891	1891	1891	0
346	20240702	135800	235807340	1891	1891	1891	1891	0
347	20240702	135700	235807340	1891	1891	1891	1891	20
348	20240702	135600	235769520	1891	1891	1891	1891	0
349	20240702	135500	235769520	1891	1891	1891	1891	0
350	20240702	135400	235769520	1891	1891	1891	1891	0
351	20240702	135300	235769520	1891	1891	1891	1891	0
352	20240702	135200	235769520	1891	1891	1891	1891	0
353	20240702	135100	235769520	1891	1889	1891	1889	1000
354	20240702	135000	233879420	1891	1891	1891	1891	0
355	20240702	134900	233879420	1891	1891	1891	1891	0
356	20240702	134800	233879420	1891	1891	1891	1891	0
357	20240702	134700	233879420	1891	1891	1891	1891	0
358	20240702	134600	233879420	1891	1891	1891	1891	0
359	20240702	134500	233879420	1891	1891	1891	1891	0
360	20240702	134400	233879420	1891	1891	1891	1891	0
361	20240702	134300	233879420	1891	1891	1891	1891	5
362	20240702	134200	233869965	1891	1891	1891	1891	0
363	20240702	134100	233869965	1891	1891	1891	1891	0
364	20240702	134000	233869965	1891	1891	1891	1891	0
365	20240702	133900	233869965	1891	1891	1891	1891	0
366	20240702	133800	233869965	1891	1891	1891	1891	0
367	20240702	133700	233869965	1891	1891	1891	1891	0
368	20240702	133600	233869965	1891	1890	1891	1890	800
369	20240702	133500	232357665	1891	1891	1891	1891	0
370	20240702	133400	232357665	1891	1891	1891	1891	0
371	20240702	133300	232357665	1891	1891	1891	1891	2
372	20240702	133200	232353883	1890	1890	1891	1890	1001
373	20240702	133100	230461750	1879	1879	1879	1879	0
374	20240702	133000	230461750	1879	1879	1879	1879	0
375	20240702	132900	230461750	1879	1879	1879	1879	0
376	20240702	132800	230461750	1879	1879	1879	1879	8
377	20240702	132700	230446718	1891	1891	1891	1891	0
378	20240702	132600	230446718	1891	1891	1891	1891	0
379	20240702	132500	230446718	1891	1890	1891	1890	1055
380	20240702	132400	228452737	1891	1891	1891	1891	0
381	20240702	132300	228452737	1891	1891	1891	1891	0
382	20240702	132200	228452737	1891	1891	1891	1891	50
383	20240702	132100	228358187	1891	1891	1891	1891	0
384	20240702	132000	228358187	1891	1891	1891	1891	0
385	20240702	131900	228358187	1891	1891	1891	1891	0
386	20240702	131800	228358187	1891	1891	1891	1891	0
387	20240702	131700	228358187	1891	1891	1891	1891	1
388	20240702	131600	228356296	1891	1891	1891	1891	0
389	20240702	131500	228356296	1891	1891	1891	1891	30
390	20240702	131400	228299566	1891	1891	1891	1891	0
391	20240702	131300	228299566	1891	1891	1891	1891	50
392	20240702	131200	228205016	1890	1890	1890	1890	2318
393	20240702	131100	223823996	1889	1889	1889	1889	303
394	20240702	131000	223251629	1890	1878	1890	1878	3557
395	20240702	130900	216566209	1877	1877	1877	1877	300
396	20240702	130800	216003109	1877	1877	1877	1877	0
397	20240702	130700	216003109	1877	1877	1877	1877	0
398	20240702	130600	216003109	1877	1877	1877	1877	0
399	20240702	130500	216003109	1877	1877	1877	1877	0
400	20240702	130400	216003109	1877	1877	1877	1877	1493
401	20240702	130300	213200748	1877	1879	1879	1877	7043
402	20240702	130200	199973594	1880	1880	1880	1880	350
403	20240702	130100	199315594	1880	1880	1880	1880	0
404	20240702	130000	199315594	1880	1880	1880	1880	150
405	20240702	125900	199033594	1885	1885	1885	1885	490
406	20240702	125800	198109944	1886	1886	1886	1886	10
407	20240702	125700	198091084	1887	1887	1887	1887	0
408	20240702	125600	198091084	1887	1887	1887	1887	0
409	20240702	125500	198091084	1887	1887	1887	1887	0
410	20240702	125400	198091084	1887	1886	1887	1886	50
411	20240702	125300	197996744	1887	1887	1887	1887	0
412	20240702	125200	197996744	1887	1887	1887	1887	1
413	20240702	125100	197994857	1887	1887	1887	1887	0
414	20240702	125000	197994857	1887	1887	1887	1887	0
415	20240702	124900	197994857	1887	1887	1887	1887	0
416	20240702	124800	197994857	1887	1887	1887	1887	0
417	20240702	124700	197994857	1887	1887	1887	1887	0
418	20240702	124600	197994857	1887	1887	1887	1887	5
419	20240702	124500	197985422	1887	1880	1887	1880	7
420	20240702	124400	197972248	1880	1880	1880	1880	100
421	20240702	124300	197784248	1880	1880	1880	1880	3
422	20240702	124200	197778608	1880	1880	1880	1880	0
423	20240702	124100	197778608	1880	1880	1880	1880	0
424	20240702	124000	197778608	1880	1880	1880	1880	0
425	20240702	123900	197778608	1880	1879	1880	1879	116
426	20240702	123800	197560642	1880	1880	1880	1880	0
427	20240702	123700	197560642	1880	1880	1880	1880	10
428	20240702	123600	197541842	1879	1879	1879	1879	0
429	20240702	123500	197541842	1879	1880	1880	1879	1100
430	20240702	123400	195474513	1880	1880	1880	1880	0
431	20240702	123300	195474513	1880	1880	1880	1880	384
432	20240702	123200	194752593	1890	1890	1890	1890	0
433	20240702	123100	194752593	1890	1890	1890	1890	0
434	20240702	123000	194752593	1890	1890	1890	1890	100
435	20240702	122900	194563593	1890	1890	1890	1890	0
436	20240702	122800	194563593	1890	1890	1890	1890	0
437	20240702	122700	194563593	1890	1890	1890	1890	0
438	20240702	122600	194563593	1890	1890	1890	1890	22
439	20240702	122500	194522013	1880	1880	1880	1880	1
440	20240702	122400	194520133	1890	1890	1890	1890	0
441	20240702	122300	194520133	1890	1890	1890	1890	1
442	20240702	122200	194518243	1880	1880	1880	1880	0
443	20240702	122100	194518243	1880	1880	1880	1880	400
444	20240702	122000	193766243	1881	1881	1881	1881	0
445	20240702	121900	193766243	1881	1881	1881	1881	600
446	20240702	121800	192637643	1891	1891	1891	1891	6
447	20240702	121700	192626297	1891	1891	1891	1891	106
448	20240702	121600	192425851	1891	1891	1891	1891	305
449	20240702	121500	191849096	1891	1891	1891	1891	0
450	20240702	121400	191849096	1891	1891	1891	1891	0
451	20240702	121300	191849096	1891	1891	1891	1891	0
452	20240702	121200	191849096	1891	1891	1891	1891	0
453	20240702	121100	191849096	1891	1891	1891	1891	0
454	20240702	121000	191849096	1891	1891	1891	1891	0
455	20240702	120900	191849096	1891	1891	1891	1891	0
456	20240702	120800	191849096	1891	1891	1891	1891	0
457	20240702	120700	191849096	1891	1891	1891	1891	0
458	20240702	120600	191849096	1891	1891	1891	1891	0
459	20240702	120500	191849096	1891	1891	1891	1891	0
460	20240702	120400	191849096	1891	1891	1891	1891	0
461	20240702	120300	191849096	1891	1891	1891	1891	0
462	20240702	120200	191849096	1891	1891	1891	1891	0
463	20240702	120100	191849096	1891	1891	1891	1891	0
464	20240702	120000	191849096	1891	1891	1891	1891	0
465	20240702	115900	191849096	1891	1891	1891	1891	0
466	20240702	115800	191849096	1891	1891	1891	1891	5
467	20240702	115700	191839641	1880	1880	1880	1880	0
468	20240702	115600	191839641	1880	1880	1880	1880	0
469	20240702	115500	191839641	1880	1880	1880	1880	100
470	20240702	115400	191651641	1889	1889	1889	1889	2763
471	20240702	115300	186432334	1893	1893	1893	1893	0
472	20240702	115200	186432334	1893	1893	1893	1893	0
473	20240702	115100	186432334	1893	1893	1893	1893	0
474	20240702	115000	186432334	1893	1893	1893	1893	0
475	20240702	114900	186432334	1893	1893	1893	1893	0
476	20240702	114800	186432334	1893	1888	1893	1888	1550
477	20240702	114700	183504519	1879	1879	1879	1879	0
478	20240702	114600	183504519	1879	1879	1879	1879	0
479	20240702	114500	183504519	1879	1879	1879	1879	0
480	20240702	114400	183504519	1879	1880	1880	1879	477
481	20240702	114300	182608214	1878	1878	1878	1878	0
482	20240702	114200	182608214	1878	1878	1878	1878	0
483	20240702	114100	182608214	1878	1878	1878	1878	100
484	20240702	114000	182420414	1878	1879	1888	1878	3692
485	20240702	113900	175484882	1879	1881	1883	1879	2108
486	20240702	113800	171520930	1883	1883	1883	1883	1
487	20240702	113700	171519047	1883	1882	1883	1882	1100
488	20240702	113600	169448747	1882	1882	1882	1882	431
489	20240702	113500	168637605	1883	1883	1883	1883	499
490	20240702	113400	167697988	1887	1887	1887	1887	0
491	20240702	113300	167697988	1887	1887	1887	1887	11
492	20240702	113200	167677231	1888	1888	1888	1888	0
493	20240702	113100	167677231	1888	1888	1888	1888	0
494	20240702	113000	167677231	1888	1888	1888	1888	0
495	20240702	112900	167677231	1888	1888	1888	1888	0
496	20240702	112800	167677231	1888	1888	1888	1888	0
497	20240702	112700	167677231	1888	1888	1888	1888	0
498	20240702	112600	167677231	1888	1886	1888	1886	195
499	20240702	112500	167309457	1886	1886	1886	1886	100
500	20240702	112400	167120857	1886	1886	1886	1886	2
501	20240702	112300	167117085	1881	1881	1881	1881	408
502	20240702	112200	166349637	1881	1881	1881	1881	0
503	20240702	112100	166349637	1881	1881	1881	1881	150
504	20240702	112000	166067487	1877	1881	1881	1877	1268
505	20240702	111900	163686651	1881	1881	1881	1881	150
506	20240702	111800	163404501	1877	1877	1877	1877	100
507	20240702	111700	163216801	1877	1877	1877	1877	3
508	20240702	111600	163211170	1881	1881	1881	1881	50
509	20240702	111500	163117120	1881	1881	1881	1881	0
510	20240702	111400	163117120	1881	1881	1881	1881	27
511	20240702	111300	163066333	1877	1880	1881	1877	1623
512	20240702	111200	160018498	1881	1881	1881	1881	15
513	20240702	111100	159990283	1880	1882	1882	1880	1975
514	20240702	111000	156276033	1881	1882	1882	1881	497
515	20240702	110900	155341026	1886	1886	1886	1886	5
516	20240702	110800	155331596	1887	1887	1887	1887	0
517	20240702	110700	155331596	1887	1887	1887	1887	0
518	20240702	110600	155331596	1887	1887	1887	1887	10
519	20240702	110500	155312726	1889	1889	1889	1889	0
520	20240702	110400	155312726	1889	1889	1889	1889	0
521	20240702	110300	155312726	1889	1889	1889	1889	0
522	20240702	110200	155312726	1889	1889	1889	1889	0
523	20240702	110100	155312726	1889	1889	1889	1889	0
524	20240702	110000	155312726	1889	1889	1889	1889	0
525	20240702	105900	155312726	1889	1889	1889	1889	0
526	20240702	105800	155312726	1889	1889	1889	1889	0
527	20240702	105700	155312726	1889	1889	1889	1889	0
528	20240702	105600	155312726	1889	1887	1889	1880	10159
529	20240702	105500	136196217	1889	1889	1889	1889	1
530	20240702	105400	136194328	1889	1889	1889	1889	0
531	20240702	105300	136194328	1889	1889	1889	1889	0
532	20240702	105200	136194328	1889	1889	1889	1885	507
533	20240702	105100	135236613	1889	1887	1889	1886	514
534	20240702	105000	134267196	1888	1888	1888	1888	5
535	20240702	104900	134257756	1889	1889	1889	1889	0
536	20240702	104800	134257756	1889	1889	1889	1889	0
537	20240702	104700	134257756	1889	1889	1889	1889	0
538	20240702	104600	134257756	1889	1893	1893	1889	31
539	20240702	104500	134199157	1893	1893	1893	1893	1
540	20240702	104400	134197264	1896	1896	1896	1896	0
541	20240702	104300	134197264	1896	1896	1896	1896	0
542	20240702	104200	134197264	1896	1896	1896	1896	24
543	20240702	104100	134151760	1896	1896	1896	1896	0
544	20240702	104000	134151760	1896	1896	1896	1896	0
545	20240702	103900	134151760	1896	1896	1896	1896	15
546	20240702	103800	134123320	1896	1885	1896	1885	446
547	20240702	103700	133281201	1896	1896	1896	1896	718
548	20240702	103600	131919873	1896	1896	1896	1896	2
549	20240702	103500	131916081	1893	1890	1893	1885	293
550	20240702	103400	131363052	1884	1884	1884	1884	208
551	20240702	103300	130971180	1884	1886	1886	1884	216
552	20240702	103200	130564190	1886	1887	1887	1886	745
553	20240702	103100	129158794	1886	1886	1886	1886	45
554	20240702	103000	129073924	1887	1887	1887	1887	0
555	20240702	102900	129073924	1887	1885	1887	1885	1020
556	20240702	102800	127151214	1885	1885	1885	1885	505
557	20240702	102700	126199289	1884	1884	1884	1884	17
558	20240702	102600	126167261	1884	1886	1886	1884	2404
559	20240702	102500	121635809	1886	1886	1886	1886	0
560	20240702	102400	121635809	1886	1886	1887	1886	233
561	20240702	102300	121196341	1886	1886	1886	1886	937
562	20240702	102200	119429159	1886	1887	1887	1886	164
563	20240702	102100	119119850	1887	1887	1887	1887	0
564	20240702	102000	119119850	1887	1888	1888	1887	1276
565	20240702	101900	116711262	1888	1888	1888	1888	240
566	20240702	101800	116258142	1890	1890	1890	1890	0
567	20240702	101700	116258142	1890	1890	1890	1890	0
568	20240702	101600	116258142	1890	1890	1890	1890	50
569	20240702	101500	116163642	1890	1888	1890	1887	793
570	20240702	101400	114666851	1888	1889	1889	1888	1036
571	20240702	101300	112710828	1890	1890	1890	1890	300
572	20240702	101200	112143828	1890	1889	1890	1889	49
573	20240702	101100	112051238	1889	1889	1889	1889	0
574	20240702	101000	112051238	1889	1889	1889	1889	1
575	20240702	100900	112049349	1890	1890	1890	1890	0
576	20240702	100800	112049349	1890	1890	1890	1890	0
577	20240702	100700	112049349	1890	1893	1893	1890	275
578	20240702	100600	111529590	1895	1895	1895	1895	0
579	20240702	100500	111529590	1895	1891	1895	1890	604
580	20240702	100400	110387355	1891	1895	1895	1891	150
581	20240702	100300	110103305	1895	1895	1895	1895	1
582	20240702	100200	110101410	1890	1890	1891	1890	116
583	20240702	100100	109882065	1896	1896	1896	1896	0
584	20240702	100000	109882065	1896	1896	1896	1896	1
585	20240702	095900	109880169	1896	1888	1896	1888	2729
586	20240702	095800	104725865	1888	1889	1889	1888	1924
587	20240702	095700	101093049	1889	1895	1895	1889	2005
588	20240702	095600	97304908	1896	1896	1896	1896	100
589	20240702	095500	97115308	1896	1896	1896	1896	0
590	20240702	095400	97115308	1896	1896	1896	1896	2
591	20240702	095300	97111516	1896	1896	1896	1896	11
592	20240702	095200	97090660	1889	1891	1891	1889	1846
593	20240702	095100	93601629	1891	1891	1891	1891	978
594	20240702	095000	91752231	1891	1891	1891	1891	9
595	20240702	094900	91735212	1896	1892	1896	1892	136
596	20240702	094800	91477756	1891	1891	1891	1891	33
597	20240702	094700	91415353	1897	1897	1897	1897	0
598	20240702	094600	91415353	1897	1897	1897	1897	2
599	20240702	094500	91411559	1897	1897	1897	1897	0
600	20240702	094400	91411559	1897	1897	1897	1897	0
601	20240702	094300	91411559	1897	1891	1897	1890	1408
602	20240702	094200	88745990	1907	1907	1907	1907	0
603	20240702	094100	88745990	1907	1907	1907	1907	0
604	20240702	094000	88745990	1907	1907	1907	1907	0
605	20240702	093900	88745990	1907	1907	1907	1907	0
606	20240702	093800	88745990	1907	1907	1907	1907	0
607	20240702	093700	88745990	1907	1897	1907	1897	1500
608	20240702	093600	85896028	1892	1892	1892	1892	0
609	20240702	093500	85896028	1892	1893	1893	1890	10250
610	20240702	093400	66512760	1893	1894	1894	1893	614
611	20240702	093300	65350444	1892	1892	1892	1892	163
612	20240702	093200	65042048	1892	1896	1896	1892	3498
613	20240702	093100	58423012	1897	1898	1898	1897	4
614	20240702	093000	58415422	1900	1900	1901	1900	32
615	20240702	092900	58354611	1900	1907	1907	1893	1031
616	20240702	092800	56401845	1907	1907	1907	1907	0
617	20240702	092700	56401845	1907	1901	1907	1901	493
618	20240702	092600	55464634	1901	1901	1901	1901	2
619	20240702	092500	55460832	1901	1894	1901	1894	502
620	20240702	092400	54510030	1894	1899	1899	1894	506
621	20240702	092300	53551276	1895	1895	1895	1895	937
622	20240702	092200	51775661	1893	1895	1895	1893	169
623	20240702	092100	51455458	1900	1901	1901	1900	230
624	20240702	092000	51018438	1900	1900	1900	1900	1
625	20240702	091900	51016538	1905	1905	1905	1892	4040
626	20240702	091800	43366550	1913	1913	1913	1913	29
627	20240702	091700	43311073	1914	1905	1914	1905	2020
628	20240702	091600	39451144	1894	1894	1894	1894	0
629	20240702	091500	39451144	1894	1901	1921	1894	606
630	20240702	091400	38300697	1891	1900	1901	1891	380
631	20240702	091300	37579353	1891	1910	1910	1891	13410
632	20240702	091200	12087036	1910	1910	1910	1910	0
633	20240702	091100	12087036	1910	1910	1910	1910	0
634	20240702	091000	12087036	1910	1910	1910	1910	0
635	20240702	090900	12087036	1910	1910	1910	1910	50
636	20240702	090800	11991536	1910	1903	1910	1903	1559
637	20240702	090700	9022495	1902	1910	1910	1902	2227
638	20240702	090600	4777318	1910	1916	1916	1910	995
639	20240702	090500	2872848	1926	1926	1926	1926	309
640	20240702	090400	2277714	1927	1927	1927	1927	0
641	20240702	090300	2277714	1927	1927	1927	1927	0
642	20240702	090200	2277714	1927	1927	1927	1927	0
643	20240702	090100	2277714	1927	1927	1927	1927	0
644	20240702	090000	2277714	1927	1927	1927	1927	1182