KissMeData/012860/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	190000	282596116	1866	1866	1866	1866	533
3	20240701	185900	282596116	1866	1866	1866	1866	0
4	20240701	185800	282596116	1866	1866	1866	1866	0
5	20240701	185700	282596116	1866	1866	1866	1866	0
6	20240701	185600	282596116	1866	1866	1866	1866	0
7	20240701	185500	282596116	1866	1866	1866	1866	0
8	20240701	185400	282596116	1866	1866	1866	1866	0
9	20240701	185300	282596116	1866	1866	1866	1866	0
10	20240701	185200	282596116	1866	1866	1866	1866	0
11	20240701	185100	282596116	1866	1866	1866	1866	0
12	20240701	185000	282596116	1866	1866	1866	1866	0
13	20240701	184900	282596116	1866	1866	1866	1866	0
14	20240701	184800	282596116	1866	1866	1866	1866	0
15	20240701	184700	282596116	1866	1866	1866	1866	0
16	20240701	184600	282596116	1866	1866	1866	1866	0
17	20240701	184500	282596116	1866	1866	1866	1866	0
18	20240701	184400	282596116	1866	1866	1866	1866	0
19	20240701	184300	282596116	1866	1866	1866	1866	0
20	20240701	184200	282596116	1866	1866	1866	1866	0
21	20240701	184100	282596116	1866	1866	1866	1866	0
22	20240701	184000	282596116	1866	1866	1866	1866	0
23	20240701	183900	282596116	1866	1866	1866	1866	0
24	20240701	183800	282596116	1866	1866	1866	1866	0
25	20240701	183700	282596116	1866	1866	1866	1866	0
26	20240701	183600	282596116	1866	1866	1866	1866	0
27	20240701	183500	282596116	1866	1866	1866	1866	0
28	20240701	183400	282596116	1866	1866	1866	1866	0
29	20240701	183300	282596116	1866	1866	1866	1866	0
30	20240701	183200	282596116	1866	1866	1866	1866	0
31	20240701	183100	282596116	1866	1866	1866	1866	0
32	20240701	183000	282596116	1866	1866	1866	1866	533
33	20240701	182900	282596116	1866	1866	1866	1866	0
34	20240701	182800	282596116	1866	1866	1866	1866	0
35	20240701	182700	282596116	1866	1866	1866	1866	0
36	20240701	182600	282596116	1866	1866	1866	1866	0
37	20240701	182500	282596116	1866	1866	1866	1866	0
38	20240701	182400	282596116	1866	1866	1866	1866	0
39	20240701	182300	282596116	1866	1866	1866	1866	0
40	20240701	182200	282596116	1866	1866	1866	1866	0
41	20240701	182100	282596116	1866	1866	1866	1866	0
42	20240701	182000	282596116	1866	1866	1866	1866	0
43	20240701	181900	282596116	1866	1866	1866	1866	0
44	20240701	181800	282596116	1866	1866	1866	1866	0
45	20240701	181700	282596116	1866	1866	1866	1866	0
46	20240701	181600	282596116	1866	1866	1866	1866	0
47	20240701	181500	282596116	1866	1866	1866	1866	0
48	20240701	181400	282596116	1866	1866	1866	1866	0
49	20240701	181300	282596116	1866	1866	1866	1866	0
50	20240701	181200	282596116	1866	1866	1866	1866	0
51	20240701	181100	282596116	1866	1866	1866	1866	0
52	20240701	181000	282596116	1866	1866	1866	1866	0
53	20240701	180900	282596116	1866	1866	1866	1866	0
54	20240701	180800	282596116	1866	1866	1866	1866	0
55	20240701	180700	282596116	1866	1866	1866	1866	0
56	20240701	180600	282596116	1866	1866	1866	1866	0
57	20240701	180500	282596116	1866	1866	1866	1866	0
58	20240701	180400	282596116	1866	1866	1866	1866	0
59	20240701	180300	282596116	1866	1866	1866	1866	0
60	20240701	180200	282596116	1866	1866	1866	1866	0
61	20240701	180100	282596116	1866	1866	1866	1866	0
62	20240701	180000	282596116	1866	1866	1866	1866	533
63	20240701	175900	282596116	1866	1866	1866	1866	0
64	20240701	175800	282596116	1866	1866	1866	1866	0
65	20240701	175700	282596116	1866	1866	1866	1866	0
66	20240701	175600	282596116	1866	1866	1866	1866	0
67	20240701	175500	282596116	1866	1866	1866	1866	0
68	20240701	175400	282596116	1866	1866	1866	1866	0
69	20240701	175300	282596116	1866	1866	1866	1866	0
70	20240701	175200	282596116	1866	1866	1866	1866	0
71	20240701	175100	282596116	1866	1866	1866	1866	0
72	20240701	175000	282596116	1866	1866	1866	1866	0
73	20240701	174900	282596116	1866	1866	1866	1866	0
74	20240701	174800	282596116	1866	1866	1866	1866	0
75	20240701	174700	282596116	1866	1866	1866	1866	0
76	20240701	174600	282596116	1866	1866	1866	1866	0
77	20240701	174500	282596116	1866	1866	1866	1866	0
78	20240701	174400	282596116	1866	1866	1866	1866	0
79	20240701	174300	282596116	1866	1866	1866	1866	0
80	20240701	174200	282596116	1866	1866	1866	1866	0
81	20240701	174100	282596116	1866	1866	1866	1866	0
82	20240701	174000	282596116	1866	1866	1866	1866	0
83	20240701	173900	282596116	1866	1866	1866	1866	0
84	20240701	173800	282596116	1866	1866	1866	1866	0
85	20240701	173700	282596116	1866	1866	1866	1866	0
86	20240701	173600	282596116	1866	1866	1866	1866	0
87	20240701	173500	282596116	1866	1866	1866	1866	0
88	20240701	173400	282596116	1866	1866	1866	1866	0
89	20240701	173300	282596116	1866	1866	1866	1866	0
90	20240701	173200	282596116	1866	1866	1866	1866	0
91	20240701	173100	282596116	1866	1866	1866	1866	0
92	20240701	173000	282596116	1866	1866	1866	1866	533
93	20240701	172900	282596116	1866	1866	1866	1866	0
94	20240701	172800	282596116	1866	1866	1866	1866	0
95	20240701	172700	282596116	1866	1866	1866	1866	0
96	20240701	172600	282596116	1866	1866	1866	1866	0
97	20240701	172500	282596116	1866	1866	1866	1866	0
98	20240701	172400	282596116	1866	1866	1866	1866	0
99	20240701	172300	282596116	1866	1866	1866	1866	0
100	20240701	172200	282596116	1866	1866	1866	1866	0
101	20240701	172100	282596116	1866	1866	1866	1866	0
102	20240701	172000	282596116	1866	1866	1866	1866	0
103	20240701	171900	282596116	1866	1866	1866	1866	0
104	20240701	171800	282596116	1866	1866	1866	1866	0
105	20240701	171700	282596116	1866	1866	1866	1866	0
106	20240701	171600	282596116	1866	1866	1866	1866	0
107	20240701	171500	282596116	1866	1866	1866	1866	0
108	20240701	171400	282596116	1866	1866	1866	1866	0
109	20240701	171300	282596116	1866	1866	1866	1866	0
110	20240701	171200	282596116	1866	1866	1866	1866	0
111	20240701	171100	282596116	1866	1866	1866	1866	0
112	20240701	171000	282596116	1866	1866	1866	1866	0
113	20240701	170900	282596116	1866	1866	1866	1866	0
114	20240701	170800	282596116	1866	1866	1866	1866	0
115	20240701	170700	282596116	1866	1866	1866	1866	0
116	20240701	170600	282596116	1866	1866	1866	1866	0
117	20240701	170500	282596116	1866	1866	1866	1866	0
118	20240701	170400	282596116	1866	1866	1866	1866	0
119	20240701	170300	282596116	1866	1866	1866	1866	0
120	20240701	170200	282596116	1866	1866	1866	1866	0
121	20240701	170100	282596116	1866	1866	1866	1866	0
122	20240701	170000	282596116	1866	1866	1866	1866	533
123	20240701	165900	282596116	1866	1866	1866	1866	0
124	20240701	165800	282596116	1866	1866	1866	1866	0
125	20240701	165700	282596116	1866	1866	1866	1866	0
126	20240701	165600	282596116	1866	1866	1866	1866	0
127	20240701	165500	282596116	1866	1866	1866	1866	0
128	20240701	165400	282596116	1866	1866	1866	1866	0
129	20240701	165300	282596116	1866	1866	1866	1866	0
130	20240701	165200	282596116	1866	1866	1866	1866	0
131	20240701	165100	282596116	1866	1866	1866	1866	0
132	20240701	165000	282596116	1866	1866	1866	1866	0
133	20240701	164900	282596116	1866	1866	1866	1866	0
134	20240701	164800	282596116	1866	1866	1866	1866	0
135	20240701	164700	282596116	1866	1866	1866	1866	0
136	20240701	164600	282596116	1866	1866	1866	1866	0
137	20240701	164500	282596116	1866	1866	1866	1866	0
138	20240701	164400	282596116	1866	1866	1866	1866	0
139	20240701	164300	282596116	1866	1866	1866	1866	0
140	20240701	164200	282596116	1866	1866	1866	1866	0
141	20240701	164100	282596116	1866	1866	1866	1866	0
142	20240701	164000	282596116	1866	1866	1866	1866	0
143	20240701	163900	282596116	1866	1866	1866	1866	0
144	20240701	163800	282596116	1866	1866	1866	1866	0
145	20240701	163700	282596116	1866	1866	1866	1866	0
146	20240701	163600	282596116	1866	1866	1866	1866	0
147	20240701	163500	282596116	1866	1866	1866	1866	0
148	20240701	163400	282596116	1866	1866	1866	1866	0
149	20240701	163300	282596116	1866	1866	1866	1866	0
150	20240701	163200	282596116	1866	1866	1866	1866	0
151	20240701	163100	282596116	1866	1866	1866	1866	0
152	20240701	163000	282596116	1866	1866	1866	1866	533
153	20240701	162900	282596116	1866	1866	1866	1866	0
154	20240701	162800	282596116	1866	1866	1866	1866	0
155	20240701	162700	282596116	1866	1866	1866	1866	0
156	20240701	162600	282596116	1866	1866	1866	1866	0
157	20240701	162500	282596116	1866	1866	1866	1866	0
158	20240701	162400	282596116	1866	1866	1866	1866	0
159	20240701	162300	282596116	1866	1866	1866	1866	0
160	20240701	162200	282596116	1866	1866	1866	1866	0
161	20240701	162100	282596116	1866	1866	1866	1866	0
162	20240701	162000	282596116	1866	1866	1866	1866	0
163	20240701	161900	282596116	1866	1866	1866	1866	0
164	20240701	161800	282596116	1866	1866	1866	1866	0
165	20240701	161700	282596116	1866	1866	1866	1866	0
166	20240701	161600	282596116	1866	1866	1866	1866	0
167	20240701	161500	282596116	1866	1866	1866	1866	0
168	20240701	161400	282596116	1866	1866	1866	1866	0
169	20240701	161300	282596116	1866	1866	1866	1866	0
170	20240701	161200	282596116	1866	1866	1866	1866	0
171	20240701	161100	282596116	1866	1866	1866	1866	0
172	20240701	161000	282596116	1866	1866	1866	1866	0
173	20240701	160900	282596116	1866	1866	1866	1866	0
174	20240701	160800	282596116	1866	1866	1866	1866	0
175	20240701	160700	282596116	1866	1866	1866	1866	0
176	20240701	160600	282596116	1866	1866	1866	1866	0
177	20240701	160500	282596116	1866	1866	1866	1866	0
178	20240701	160400	282596116	1866	1866	1866	1866	0
179	20240701	160300	282596116	1866	1866	1866	1866	0
180	20240701	160200	282596116	1866	1866	1866	1866	0
181	20240701	160100	282596116	1866	1866	1866	1866	0
182	20240701	160000	282596116	1866	1866	1866	1866	533
183	20240701	155900	282596116	1866	1866	1866	1866	0
184	20240701	155800	282596116	1866	1866	1866	1866	0
185	20240701	155700	282596116	1866	1866	1866	1866	0
186	20240701	155600	282596116	1866	1866	1866	1866	0
187	20240701	155500	282596116	1866	1866	1866	1866	0
188	20240701	155400	282596116	1866	1866	1866	1866	0
189	20240701	155300	282596116	1866	1866	1866	1866	0
190	20240701	155200	282596116	1866	1866	1866	1866	0
191	20240701	155100	282596116	1866	1866	1866	1866	0
192	20240701	155000	282596116	1866	1866	1866	1866	0
193	20240701	154900	282596116	1866	1866	1866	1866	0
194	20240701	154800	282596116	1866	1866	1866	1866	0
195	20240701	154700	282596116	1866	1866	1866	1866	0
196	20240701	154600	282596116	1866	1866	1866	1866	0
197	20240701	154500	282596116	1866	1866	1866	1866	0
198	20240701	154400	282596116	1866	1866	1866	1866	0
199	20240701	154300	282596116	1866	1866	1866	1866	0
200	20240701	154200	282596116	1866	1866	1866	1866	0
201	20240701	154100	282596116	1866	1866	1866	1866	0
202	20240701	154000	282596116	1866	1866	1866	1866	0
203	20240701	153900	282596116	1866	1866	1866	1866	0
204	20240701	153800	282596116	1866	1866	1866	1866	0
205	20240701	153700	282596116	1866	1866	1866	1866	0
206	20240701	153600	282596116	1866	1866	1866	1866	0
207	20240701	153500	282596116	1866	1866	1866	1866	0
208	20240701	153400	282596116	1866	1866	1866	1866	0
209	20240701	153300	282596116	1866	1866	1866	1866	0
210	20240701	153200	282596116	1866	1866	1866	1866	0
211	20240701	153100	282596116	1866	1866	1866	1866	0
212	20240701	153000	282596116	1866	1866	1866	1866	1066
213	20240701	152900	281601538	1866	1866	1866	1866	0
214	20240701	152800	281601538	1866	1866	1866	1866	0
215	20240701	152700	281601538	1866	1866	1866	1866	0
216	20240701	152600	281601538	1866	1866	1866	1866	0
217	20240701	152500	281601538	1866	1866	1866	1866	0
218	20240701	152400	281601538	1866	1866	1866	1866	0
219	20240701	152300	281601538	1866	1866	1866	1866	0
220	20240701	152200	281601538	1866	1866	1866	1866	0
221	20240701	152100	281601538	1866	1866	1866	1866	0
222	20240701	152000	281601538	1866	1866	1866	1866	0
223	20240701	151900	281601538	1866	1866	1866	1866	2200
224	20240701	151800	277496338	1865	1865	1865	1865	0
225	20240701	151700	277496338	1865	1865	1865	1865	500
226	20240701	151600	276563838	1865	1865	1865	1865	133
227	20240701	151500	276315793	1866	1869	1869	1866	261
228	20240701	151400	275828764	1869	1869	1869	1869	30
229	20240701	151300	275772694	1869	1869	1869	1869	550
230	20240701	151200	274744744	1868	1868	1868	1868	283
231	20240701	151100	274216100	1868	1867	1868	1867	10
232	20240701	151000	274197421	1868	1868	1868	1867	4
233	20240701	150900	274189951	1866	1866	1866	1866	200
234	20240701	150800	273816751	1866	1866	1866	1866	700
235	20240701	150700	272510551	1866	1866	1866	1866	500
236	20240701	150600	271577551	1866	1866	1866	1866	0
237	20240701	150500	271577551	1866	1866	1866	1866	0
238	20240701	150400	271577551	1866	1866	1866	1866	300
239	20240701	150300	271017751	1866	1866	1866	1866	200
240	20240701	150200	270644551	1868	1868	1868	1868	204
241	20240701	150100	270263479	1869	1869	1869	1869	1
242	20240701	150000	270261610	1868	1868	1868	1868	248
243	20240701	145900	269798346	1868	1868	1868	1868	52
244	20240701	145800	269701210	1869	1866	1869	1866	944
245	20240701	145700	267939103	1866	1866	1866	1866	6
246	20240701	145600	267927907	1866	1864	1866	1864	1496
247	20240701	145500	265138617	1864	1865	1865	1864	1783
248	20240701	145400	261814578	1866	1866	1866	1866	0
249	20240701	145300	261814578	1866	1866	1866	1866	20
250	20240701	145200	261777258	1866	1866	1866	1866	0
251	20240701	145100	261777258	1866	1866	1866	1866	1
252	20240701	145000	261775392	1866	1866	1866	1866	1
253	20240701	144900	261773526	1866	1865	1866	1865	304
254	20240701	144800	261206565	1866	1866	1866	1866	2
255	20240701	144700	261202833	1866	1866	1866	1866	0
256	20240701	144600	261202833	1866	1865	1866	1865	517
257	20240701	144500	260238627	1866	1866	1866	1866	90
258	20240701	144400	260070687	1866	1866	1866	1866	0
259	20240701	144300	260070687	1866	1866	1866	1866	0
260	20240701	144200	260070687	1866	1866	1866	1866	0
261	20240701	144100	260070687	1866	1866	1866	1866	0
262	20240701	144000	260070687	1866	1866	1866	1866	715
263	20240701	143900	258736497	1867	1866	1867	1866	976
264	20240701	143800	256914355	1866	1866	1866	1866	0
265	20240701	143700	256914355	1866	1866	1866	1866	0
266	20240701	143600	256914355	1866	1867	1867	1866	1801
267	20240701	143500	253553688	1866	1867	1867	1866	874
268	20240701	143400	251921931	1867	1867	1867	1867	0
269	20240701	143300	251921931	1867	1867	1867	1867	1
270	20240701	143200	251920064	1865	1865	1865	1865	1
271	20240701	143100	251918199	1867	1867	1867	1867	0
272	20240701	143000	251918199	1867	1867	1867	1867	0
273	20240701	142900	251918199	1867	1865	1867	1864	502
274	20240701	142800	250982421	1867	1867	1867	1867	0
275	20240701	142700	250982421	1867	1867	1867	1867	600
276	20240701	142600	249862221	1867	1867	1867	1867	10
277	20240701	142500	249843551	1869	1869	1869	1869	4
278	20240701	142400	249836075	1870	1870	1870	1870	0
279	20240701	142300	249836075	1870	1870	1870	1870	50
280	20240701	142200	249742575	1870	1870	1870	1870	0
281	20240701	142100	249742575	1870	1870	1870	1870	0
282	20240701	142000	249742575	1870	1865	1870	1865	105
283	20240701	141900	249546745	1865	1865	1865	1865	0
284	20240701	141800	249546745	1865	1865	1865	1865	0
285	20240701	141700	249546745	1865	1865	1865	1865	0
286	20240701	141600	249546745	1865	1865	1865	1865	702
287	20240701	141500	248237515	1865	1865	1865	1865	0
288	20240701	141400	248237515	1865	1868	1868	1865	3166
289	20240701	141300	242330168	1868	1868	1868	1868	0
290	20240701	141200	242330168	1868	1868	1868	1868	600
291	20240701	141100	241209368	1869	1869	1869	1869	1658
292	20240701	141000	238110566	1870	1870	1870	1870	0
293	20240701	140900	238110566	1870	1870	1870	1870	0
294	20240701	140800	238110566	1870	1870	1870	1870	0
295	20240701	140700	238110566	1870	1870	1870	1870	0
296	20240701	140600	238110566	1870	1870	1870	1870	97
297	20240701	140500	237929176	1869	1869	1869	1869	1300
298	20240701	140400	235499476	1870	1870	1870	1870	0
299	20240701	140300	235499476	1870	1870	1870	1870	200
300	20240701	140200	235125476	1870	1870	1870	1870	48
301	20240701	140100	235035716	1870	1870	1870	1870	372
302	20240701	140000	234340076	1873	1873	1873	1873	5
303	20240701	135900	234330711	1870	1870	1870	1870	100
304	20240701	135800	234143711	1870	1870	1870	1870	97
305	20240701	135700	233962321	1870	1870	1870	1870	0
306	20240701	135600	233962321	1870	1870	1870	1870	1
307	20240701	135500	233960451	1870	1870	1870	1870	72
308	20240701	135400	233825811	1870	1870	1870	1870	0
309	20240701	135300	233825811	1870	1870	1870	1870	0
310	20240701	135200	233825811	1870	1873	1873	1870	40
311	20240701	135100	233750969	1873	1873	1873	1873	1
312	20240701	135000	233749096	1869	1869	1869	1869	0
313	20240701	134900	233749096	1869	1869	1869	1869	20
314	20240701	134800	233711716	1870	1870	1870	1870	0
315	20240701	134700	233711716	1870	1870	1870	1870	0
316	20240701	134600	233711716	1870	1870	1870	1870	460
317	20240701	134500	232851516	1873	1873	1873	1873	0
318	20240701	134400	232851516	1873	1873	1873	1873	0
319	20240701	134300	232851516	1873	1873	1873	1873	0
320	20240701	134200	232851516	1873	1873	1873	1873	0
321	20240701	134100	232851516	1873	1873	1873	1873	5
322	20240701	134000	232842151	1870	1870	1870	1870	580
323	20240701	133900	231757551	1870	1870	1870	1870	0
324	20240701	133800	231757551	1870	1870	1870	1870	126
325	20240701	133700	231521931	1873	1873	1873	1873	40
326	20240701	133600	231447011	1874	1874	1874	1874	0
327	20240701	133500	231447011	1874	1874	1874	1874	0
328	20240701	133400	231447011	1874	1874	1874	1874	0
329	20240701	133300	231447011	1874	1874	1874	1874	0
330	20240701	133200	231447011	1874	1874	1874	1874	2
331	20240701	133100	231443263	1874	1874	1874	1874	0
332	20240701	133000	231443263	1874	1874	1874	1874	11
333	20240701	132900	231422649	1874	1874	1874	1874	0
334	20240701	132800	231422649	1874	1868	1874	1868	413
335	20240701	132700	230650990	1868	1868	1868	1868	203
336	20240701	132600	230271786	1868	1868	1868	1868	0
337	20240701	132500	230271786	1868	1868	1868	1868	2
338	20240701	132400	230268050	1868	1868	1868	1868	0
339	20240701	132300	230268050	1868	1868	1868	1868	100
340	20240701	132200	230081250	1868	1868	1868	1868	6
341	20240701	132100	230070042	1868	1868	1868	1868	43
342	20240701	132000	229989718	1868	1868	1868	1868	0
343	20240701	131900	229989718	1868	1868	1868	1868	7
344	20240701	131800	229976642	1867	1867	1867	1867	0
345	20240701	131700	229976642	1867	1867	1867	1867	1
346	20240701	131600	229974775	1868	1868	1868	1868	0
347	20240701	131500	229974775	1868	1868	1868	1868	500
348	20240701	131400	229040775	1866	1866	1866	1866	259
349	20240701	131300	228557481	1867	1867	1867	1867	0
350	20240701	131200	228557481	1867	1867	1867	1867	0
351	20240701	131100	228557481	1867	1867	1867	1867	268
352	20240701	131000	228057125	1867	1868	1868	1867	35
353	20240701	130900	227991770	1868	1868	1868	1868	10
354	20240701	130800	227973090	1869	1869	1869	1869	0
355	20240701	130700	227973090	1869	1869	1869	1869	0
356	20240701	130600	227973090	1869	1869	1869	1869	0
357	20240701	130500	227973090	1869	1869	1869	1869	0
358	20240701	130400	227973090	1869	1869	1869	1869	0
359	20240701	130300	227973090	1869	1869	1869	1869	0
360	20240701	130200	227973090	1869	1869	1869	1869	0
361	20240701	130100	227973090	1869	1869	1869	1861	3610
362	20240701	130000	221252940	1869	1869	1869	1869	171
363	20240701	125900	220933341	1860	1860	1860	1860	0
364	20240701	125800	220933341	1860	1860	1860	1860	0
365	20240701	125700	220933341	1860	1863	1863	1860	5959
366	20240701	125600	209839403	1862	1862	1862	1862	0
367	20240701	125500	209839403	1862	1863	1863	1862	831
368	20240701	125400	208292063	1861	1872	1872	1860	23812
369	20240701	125300	163820127	1872	1872	1872	1872	0
370	20240701	125200	163820127	1872	1874	1874	1872	2601
371	20240701	125100	158948508	1879	1879	1879	1879	0
372	20240701	125000	158948508	1879	1879	1879	1879	0
373	20240701	124900	158948508	1879	1879	1879	1879	0
374	20240701	124800	158948508	1879	1879	1879	1879	5
375	20240701	124700	158939113	1874	1875	1875	1874	122
376	20240701	124600	158710445	1879	1879	1879	1879	0
377	20240701	124500	158710445	1879	1879	1879	1879	0
378	20240701	124400	158710445	1879	1879	1879	1879	1
379	20240701	124300	158708566	1879	1879	1879	1879	0
380	20240701	124200	158708566	1879	1879	1879	1879	0
381	20240701	124100	158708566	1879	1879	1879	1879	1
382	20240701	124000	158706687	1875	1875	1875	1875	0
383	20240701	123900	158706687	1875	1875	1875	1875	16
384	20240701	123800	158676687	1875	1875	1875	1875	43
385	20240701	123700	158596062	1876	1876	1876	1876	245
386	20240701	123600	158136442	1876	1876	1876	1876	1000
387	20240701	123500	156260442	1876	1876	1876	1876	500
388	20240701	123400	155322442	1879	1879	1879	1879	0
389	20240701	123300	155322442	1879	1879	1879	1879	0
390	20240701	123200	155322442	1879	1879	1879	1879	0
391	20240701	123100	155322442	1879	1879	1879	1879	0
392	20240701	123000	155322442	1879	1879	1879	1879	0
393	20240701	122900	155322442	1879	1879	1879	1879	0
394	20240701	122800	155322442	1879	1879	1879	1879	0
395	20240701	122700	155322442	1879	1879	1879	1879	584
396	20240701	122600	154225106	1879	1879	1879	1879	0
397	20240701	122500	154225106	1879	1874	1879	1874	500
398	20240701	122400	153287612	1874	1874	1874	1874	1
399	20240701	122300	153285738	1873	1874	1874	1873	350
400	20240701	122200	152630035	1875	1875	1875	1875	100
401	20240701	122100	152442535	1879	1879	1879	1879	0
402	20240701	122000	152442535	1879	1879	1879	1879	0
403	20240701	121900	152442535	1879	1879	1879	1879	0
404	20240701	121800	152442535	1879	1879	1879	1879	1
405	20240701	121700	152440656	1875	1875	1875	1875	364
406	20240701	121600	151758156	1875	1875	1875	1875	1
407	20240701	121500	151756281	1875	1875	1875	1875	0
408	20240701	121400	151756281	1875	1875	1875	1875	99
409	20240701	121300	151570656	1875	1875	1875	1875	0
410	20240701	121200	151570656	1875	1875	1875	1875	111
411	20240701	121100	151362531	1875	1875	1875	1875	160
412	20240701	121000	151062531	1875	1875	1875	1875	0
413	20240701	120900	151062531	1875	1875	1875	1875	216
414	20240701	120800	150657531	1875	1875	1875	1875	0
415	20240701	120700	150657531	1875	1875	1875	1875	5
416	20240701	120600	150648156	1879	1879	1879	1879	0
417	20240701	120500	150648156	1879	1879	1879	1879	0
418	20240701	120400	150648156	1879	1879	1879	1879	1
419	20240701	120300	150646277	1877	1877	1877	1877	301
420	20240701	120200	150081300	1877	1879	1879	1877	1350
421	20240701	120100	147546650	1878	1878	1878	1878	0
422	20240701	120000	147546650	1878	1878	1878	1878	0
423	20240701	115900	147546650	1878	1878	1878	1878	957
424	20240701	115800	145749404	1878	1878	1878	1878	200
425	20240701	115700	145373804	1878	1878	1878	1878	0
426	20240701	115600	145373804	1878	1878	1878	1878	27
427	20240701	115500	145323098	1878	1878	1878	1878	0
428	20240701	115400	145323098	1878	1878	1878	1878	2
429	20240701	115300	145319342	1875	1875	1875	1875	0
430	20240701	115200	145319342	1875	1875	1875	1875	1
431	20240701	115100	145317467	1875	1875	1875	1875	2
432	20240701	115000	145313717	1879	1879	1879	1879	0
433	20240701	114900	145313717	1879	1879	1879	1879	0
434	20240701	114800	145313717	1879	1879	1879	1879	0
435	20240701	114700	145313717	1879	1879	1879	1879	10
436	20240701	114600	145294927	1875	1875	1875	1875	4
437	20240701	114500	145287427	1879	1879	1879	1879	0
438	20240701	114400	145287427	1879	1879	1879	1879	10
439	20240701	114300	145268637	1875	1875	1875	1875	0
440	20240701	114200	145268637	1875	1875	1875	1875	0
441	20240701	114100	145268637	1875	1875	1875	1875	0
442	20240701	114000	145268637	1875	1875	1875	1875	0
443	20240701	113900	145268637	1875	1875	1875	1875	5000
444	20240701	113800	135893637	1880	1880	1880	1880	10
445	20240701	113700	135874837	1873	1874	1874	1873	1009
446	20240701	113600	133984717	1874	1875	1875	1874	1591
447	20240701	113500	131003142	1880	1880	1880	1880	0
448	20240701	113400	131003142	1880	1880	1880	1880	0
449	20240701	113300	131003142	1880	1880	1880	1880	0
450	20240701	113200	131003142	1880	1880	1880	1880	0
451	20240701	113100	131003142	1880	1880	1880	1880	10
452	20240701	113000	130984342	1874	1876	1876	1874	5208
453	20240701	112900	121220710	1876	1876	1876	1876	0
454	20240701	112800	121220710	1876	1876	1876	1875	13
455	20240701	112700	121196332	1876	1875	1876	1875	838
456	20240701	112600	119625080	1876	1876	1876	1876	0
457	20240701	112500	119625080	1876	1876	1876	1876	0
458	20240701	112400	119625080	1876	1876	1876	1876	0
459	20240701	112300	119625080	1876	1878	1878	1876	3903
460	20240701	112200	112302690	1880	1880	1880	1880	0
461	20240701	112100	112302690	1880	1880	1880	1880	0
462	20240701	112000	112302690	1880	1880	1880	1880	1
463	20240701	111900	112300810	1876	1876	1876	1876	0
464	20240701	111800	112300810	1876	1876	1876	1876	6
465	20240701	111700	112289554	1876	1876	1876	1876	0
466	20240701	111600	112289554	1876	1876	1876	1876	0
467	20240701	111500	112289554	1876	1880	1880	1876	110
468	20240701	111400	112083154	1875	1875	1875	1875	0
469	20240701	111300	112083154	1875	1875	1875	1875	0
470	20240701	111200	112083154	1875	1877	1877	1875	6317
471	20240701	111100	100229048	1877	1879	1879	1877	1026
472	20240701	111000	98302542	1880	1879	1880	1879	1006
473	20240701	110900	96412264	1879	1879	1879	1879	0
474	20240701	110800	96412264	1879	1879	1879	1879	0
475	20240701	110700	96412264	1879	1879	1879	1879	0
476	20240701	110600	96412264	1879	1879	1879	1879	0
477	20240701	110500	96412264	1879	1879	1879	1879	300
478	20240701	110400	95848564	1878	1880	1880	1878	10
479	20240701	110300	95829774	1878	1880	1880	1878	50
480	20240701	110200	95735824	1878	1878	1878	1878	1150
481	20240701	110100	93576124	1878	1880	1880	1878	835
482	20240701	110000	92007888	1879	1880	1880	1879	60
483	20240701	105900	91895113	1879	1880	1880	1879	13
484	20240701	105800	91870679	1880	1880	1880	1880	0
485	20240701	105700	91870679	1880	1880	1880	1880	19
486	20240701	105600	91834959	1880	1879	1880	1879	216
487	20240701	105500	91429085	1879	1879	1879	1879	0
488	20240701	105400	91429085	1879	1879	1879	1879	22
489	20240701	105300	91387747	1879	1879	1879	1879	0
490	20240701	105200	91387747	1879	1879	1879	1879	0
491	20240701	105100	91387747	1879	1879	1879	1879	171
492	20240701	105000	91066438	1879	1879	1879	1879	0
493	20240701	104900	91066438	1879	1879	1879	1879	58
494	20240701	104800	90957456	1880	1880	1880	1880	0
495	20240701	104700	90957456	1880	1880	1880	1880	0
496	20240701	104600	90957456	1880	1880	1880	1880	1000
497	20240701	104500	89077456	1880	1880	1880	1880	0
498	20240701	104400	89077456	1880	1880	1880	1880	1
499	20240701	104300	89075576	1880	1880	1880	1880	200
500	20240701	104200	88699576	1880	1880	1880	1880	0
501	20240701	104100	88699576	1880	1880	1880	1880	0
502	20240701	104000	88699576	1880	1880	1880	1880	1
503	20240701	103900	88697696	1880	1880	1880	1880	4200
504	20240701	103800	80801696	1880	1880	1880	1880	1100
505	20240701	103700	78733696	1884	1884	1884	1884	10
506	20240701	103600	78714856	1879	1879	1884	1879	217
507	20240701	103500	78307063	1880	1884	1884	1880	304
508	20240701	103400	77735503	1880	1880	1880	1880	2211
509	20240701	103300	73578823	1885	1885	1885	1885	200
510	20240701	103200	73201823	1885	1885	1885	1885	0
511	20240701	103100	73201823	1885	1885	1885	1885	0
512	20240701	103000	73201823	1885	1885	1885	1885	132
513	20240701	102900	72953003	1885	1885	1885	1885	115
514	20240701	102800	72736228	1885	1885	1885	1885	60
515	20240701	102700	72623128	1885	1885	1885	1885	29
516	20240701	102600	72568463	1885	1885	1885	1885	0
517	20240701	102500	72568463	1885	1885	1885	1885	0
518	20240701	102400	72568463	1885	1885	1885	1885	50
519	20240701	102300	72474213	1885	1885	1885	1885	0
520	20240701	102200	72474213	1885	1885	1885	1885	4
521	20240701	102100	72466673	1885	1885	1885	1885	0
522	20240701	102000	72466673	1885	1885	1885	1885	6
523	20240701	101900	72455363	1885	1885	1885	1885	0
524	20240701	101800	72455363	1885	1885	1885	1885	25
525	20240701	101700	72408238	1885	1885	1885	1877	14
526	20240701	101600	72381864	1885	1885	1885	1885	0
527	20240701	101500	72381864	1885	1884	1886	1884	16
528	20240701	101400	72351709	1875	1875	1875	1875	0
529	20240701	101300	72351709	1875	1875	1875	1875	500
530	20240701	101200	71414209	1875	1875	1875	1875	0
531	20240701	101100	71414209	1875	1877	1877	1875	3002
532	20240701	101000	65783312	1882	1882	1882	1882	300
533	20240701	100900	65218712	1882	1882	1882	1882	4100
534	20240701	100800	57502512	1882	1880	1882	1880	52
535	20240701	100700	57404748	1880	1880	1880	1880	161
536	20240701	100600	57102068	1876	1876	1876	1876	0
537	20240701	100500	57102068	1876	1880	1880	1876	636
538	20240701	100400	55908838	1880	1880	1880	1880	10
539	20240701	100300	55890038	1880	1876	1880	1876	4
540	20240701	100200	55882530	1876	1879	1879	1876	1040
541	20240701	100100	53931430	1878	1878	1878	1878	100
542	20240701	100000	53743630	1878	1876	1878	1876	282
543	20240701	095900	53214534	1878	1878	1878	1878	88
544	20240701	095800	53049270	1878	1878	1878	1878	19
545	20240701	095700	53013588	1879	1879	1879	1879	7
546	20240701	095600	53000435	1879	1879	1879	1879	11
547	20240701	095500	52979766	1879	1879	1879	1879	7
548	20240701	095400	52966613	1879	1879	1879	1879	4
549	20240701	095300	52959097	1880	1880	1880	1880	24
550	20240701	095200	52913977	1880	1880	1880	1880	0
551	20240701	095100	52913977	1880	1880	1880	1880	0
552	20240701	095000	52913977	1880	1880	1880	1880	0
553	20240701	094900	52913977	1880	1880	1880	1880	0
554	20240701	094800	52913977	1880	1880	1880	1880	0
555	20240701	094700	52913977	1880	1880	1880	1880	20
556	20240701	094600	52876377	1881	1881	1881	1881	0
557	20240701	094500	52876377	1881	1881	1881	1881	0
558	20240701	094400	52876377	1881	1881	1881	1881	5
559	20240701	094300	52866972	1883	1886	1886	1883	12
560	20240701	094200	52844352	1886	1880	1886	1876	501
561	20240701	094100	51904446	1886	1886	1886	1886	0
562	20240701	094000	51904446	1886	1876	1886	1876	540
563	20240701	093900	50888606	1875	1875	1875	1875	0
564	20240701	093800	50888606	1875	1880	1880	1875	1144
565	20240701	093700	48742383	1887	1887	1887	1887	0
566	20240701	093600	48742383	1887	1887	1887	1887	0
567	20240701	093500	48742383	1887	1887	1887	1887	2
568	20240701	093400	48738609	1875	1877	1877	1875	1262
569	20240701	093300	46370980	1877	1877	1877	1877	580
570	20240701	093200	45282320	1887	1887	1887	1887	4
571	20240701	093100	45274772	1878	1880	1880	1878	1525
572	20240701	093000	42409706	1880	1880	1880	1880	72
573	20240701	092900	42274346	1880	1880	1880	1880	0
574	20240701	092800	42274346	1880	1885	1885	1880	500
575	20240701	092700	41333523	1885	1885	1885	1885	133
576	20240701	092600	41082818	1885	1882	1885	1882	351
577	20240701	092500	40421186	1882	1882	1882	1882	200
578	20240701	092400	40044786	1882	1882	1882	1882	220
579	20240701	092300	39630746	1885	1885	1885	1885	62
580	20240701	092200	39513876	1885	1885	1885	1885	50
581	20240701	092100	39419626	1886	1886	1886	1886	0
582	20240701	092000	39419626	1886	1886	1886	1886	0
583	20240701	091900	39419626	1886	1886	1886	1886	0
584	20240701	091800	39419626	1886	1886	1886	1886	64
585	20240701	091700	39298922	1887	1887	1887	1887	200
586	20240701	091600	38921522	1886	1886	1886	1886	0
587	20240701	091500	38921522	1886	1886	1886	1886	436
588	20240701	091400	38099226	1886	1886	1886	1886	0
589	20240701	091300	38099226	1886	1886	1886	1886	4
590	20240701	091200	38091682	1887	1887	1887	1887	0
591	20240701	091100	38091682	1887	1886	1887	1886	7115
592	20240701	091000	24670673	1886	1882	1886	1882	33
593	20240701	090900	24608558	1882	1881	1882	1879	5280
594	20240701	090800	14686320	1879	1884	1884	1879	1423
595	20240701	090700	12009842	1885	1886	1886	1884	61
596	20240701	090600	11894856	1886	1887	1887	1886	122
597	20240701	090500	11664743	1888	1888	1888	1888	2
598	20240701	090400	11660967	1889	1889	1889	1889	1
599	20240701	090300	11659078	1883	1878	1883	1878	709
600	20240701	090200	10326110	1877	1877	1877	1877	6
601	20240701	090100	10314848	1877	1877	1877	1877	10
602	20240701	090000	10296078	1877	1878	1878	1870	5489