KissMeData/104480/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	201800	192092133	1702	1702	1702	1702	4617
3	20240710	201700	192092133	1702	1702	1702	1702	0
4	20240710	201600	192092133	1702	1702	1702	1702	0
5	20240710	201500	192092133	1702	1702	1702	1702	0
6	20240710	201400	192092133	1702	1702	1702	1702	0
7	20240710	201300	192092133	1702	1702	1702	1702	0
8	20240710	201200	192092133	1702	1702	1702	1702	0
9	20240710	201100	192092133	1702	1702	1702	1702	0
10	20240710	201000	192092133	1702	1702	1702	1702	0
11	20240710	200900	192092133	1702	1702	1702	1702	0
12	20240710	200800	192092133	1702	1702	1702	1702	0
13	20240710	200700	192092133	1702	1702	1702	1702	0
14	20240710	200600	192092133	1702	1702	1702	1702	0
15	20240710	200500	192092133	1702	1702	1702	1702	0
16	20240710	200400	192092133	1702	1702	1702	1702	0
17	20240710	200300	192092133	1702	1702	1702	1702	0
18	20240710	200200	192092133	1702	1702	1702	1702	0
19	20240710	200100	192092133	1702	1702	1702	1702	0
20	20240710	200000	192092133	1702	1702	1702	1702	0
21	20240710	195900	192092133	1702	1702	1702	1702	0
22	20240710	195800	192092133	1702	1702	1702	1702	0
23	20240710	195700	192092133	1702	1702	1702	1702	0
24	20240710	195600	192092133	1702	1702	1702	1702	0
25	20240710	195500	192092133	1702	1702	1702	1702	0
26	20240710	195400	192092133	1702	1702	1702	1702	0
27	20240710	195300	192092133	1702	1702	1702	1702	0
28	20240710	195200	192092133	1702	1702	1702	1702	0
29	20240710	195100	192092133	1702	1702	1702	1702	0
30	20240710	195000	192092133	1702	1702	1702	1702	0
31	20240710	194900	192092133	1702	1702	1702	1702	0
32	20240710	194800	192092133	1702	1702	1702	1702	4617
33	20240710	194700	192092133	1702	1702	1702	1702	0
34	20240710	194600	192092133	1702	1702	1702	1702	0
35	20240710	194500	192092133	1702	1702	1702	1702	0
36	20240710	194400	192092133	1702	1702	1702	1702	0
37	20240710	194300	192092133	1702	1702	1702	1702	0
38	20240710	194200	192092133	1702	1702	1702	1702	0
39	20240710	194100	192092133	1702	1702	1702	1702	0
40	20240710	194000	192092133	1702	1702	1702	1702	0
41	20240710	193900	192092133	1702	1702	1702	1702	0
42	20240710	193800	192092133	1702	1702	1702	1702	0
43	20240710	193700	192092133	1702	1702	1702	1702	0
44	20240710	193600	192092133	1702	1702	1702	1702	0
45	20240710	193500	192092133	1702	1702	1702	1702	0
46	20240710	193400	192092133	1702	1702	1702	1702	0
47	20240710	193300	192092133	1702	1702	1702	1702	0
48	20240710	193200	192092133	1702	1702	1702	1702	0
49	20240710	193100	192092133	1702	1702	1702	1702	0
50	20240710	193000	192092133	1702	1702	1702	1702	0
51	20240710	192900	192092133	1702	1702	1702	1702	0
52	20240710	192800	192092133	1702	1702	1702	1702	0
53	20240710	192700	192092133	1702	1702	1702	1702	0
54	20240710	192600	192092133	1702	1702	1702	1702	0
55	20240710	192500	192092133	1702	1702	1702	1702	0
56	20240710	192400	192092133	1702	1702	1702	1702	0
57	20240710	192300	192092133	1702	1702	1702	1702	0
58	20240710	192200	192092133	1702	1702	1702	1702	0
59	20240710	192100	192092133	1702	1702	1702	1702	0
60	20240710	192000	192092133	1702	1702	1702	1702	0
61	20240710	191900	192092133	1702	1702	1702	1702	0
62	20240710	191800	192092133	1702	1702	1702	1702	4617
63	20240710	191700	192092133	1702	1702	1702	1702	0
64	20240710	191600	192092133	1702	1702	1702	1702	0
65	20240710	191500	192092133	1702	1702	1702	1702	0
66	20240710	191400	192092133	1702	1702	1702	1702	0
67	20240710	191300	192092133	1702	1702	1702	1702	0
68	20240710	191200	192092133	1702	1702	1702	1702	0
69	20240710	191100	192092133	1702	1702	1702	1702	0
70	20240710	191000	192092133	1702	1702	1702	1702	0
71	20240710	190900	192092133	1702	1702	1702	1702	0
72	20240710	190800	192092133	1702	1702	1702	1702	0
73	20240710	190700	192092133	1702	1702	1702	1702	0
74	20240710	190600	192092133	1702	1702	1702	1702	0
75	20240710	190500	192092133	1702	1702	1702	1702	0
76	20240710	190400	192092133	1702	1702	1702	1702	0
77	20240710	190300	192092133	1702	1702	1702	1702	0
78	20240710	190200	192092133	1702	1702	1702	1702	0
79	20240710	190100	192092133	1702	1702	1702	1702	0
80	20240710	190000	192092133	1702	1702	1702	1702	0
81	20240710	185900	192092133	1702	1702	1702	1702	0
82	20240710	185800	192092133	1702	1702	1702	1702	0
83	20240710	185700	192092133	1702	1702	1702	1702	0
84	20240710	185600	192092133	1702	1702	1702	1702	0
85	20240710	185500	192092133	1702	1702	1702	1702	0
86	20240710	185400	192092133	1702	1702	1702	1702	0
87	20240710	185300	192092133	1702	1702	1702	1702	0
88	20240710	185200	192092133	1702	1702	1702	1702	0
89	20240710	185100	192092133	1702	1702	1702	1702	0
90	20240710	185000	192092133	1702	1702	1702	1702	0
91	20240710	184900	192092133	1702	1702	1702	1702	0
92	20240710	184800	192092133	1702	1702	1702	1702	4617
93	20240710	184700	192092133	1702	1702	1702	1702	0
94	20240710	184600	192092133	1702	1702	1702	1702	0
95	20240710	184500	192092133	1702	1702	1702	1702	0
96	20240710	184400	192092133	1702	1702	1702	1702	0
97	20240710	184300	192092133	1702	1702	1702	1702	0
98	20240710	184200	192092133	1702	1702	1702	1702	0
99	20240710	184100	192092133	1702	1702	1702	1702	0
100	20240710	184000	192092133	1702	1702	1702	1702	0
101	20240710	183900	192092133	1702	1702	1702	1702	0
102	20240710	183800	192092133	1702	1702	1702	1702	0
103	20240710	183700	192092133	1702	1702	1702	1702	0
104	20240710	183600	192092133	1702	1702	1702	1702	0
105	20240710	183500	192092133	1702	1702	1702	1702	0
106	20240710	183400	192092133	1702	1702	1702	1702	0
107	20240710	183300	192092133	1702	1702	1702	1702	0
108	20240710	183200	192092133	1702	1702	1702	1702	0
109	20240710	183100	192092133	1702	1702	1702	1702	0
110	20240710	183000	192092133	1702	1702	1702	1702	0
111	20240710	182900	192092133	1702	1702	1702	1702	0
112	20240710	182800	192092133	1702	1702	1702	1702	0
113	20240710	182700	192092133	1702	1702	1702	1702	0
114	20240710	182600	192092133	1702	1702	1702	1702	0
115	20240710	182500	192092133	1702	1702	1702	1702	0
116	20240710	182400	192092133	1702	1702	1702	1702	0
117	20240710	182300	192092133	1702	1702	1702	1702	0
118	20240710	182200	192092133	1702	1702	1702	1702	0
119	20240710	182100	192092133	1702	1702	1702	1702	0
120	20240710	182000	192092133	1702	1702	1702	1702	0
121	20240710	181900	192092133	1702	1702	1702	1702	0
122	20240710	181800	192092133	1702	1702	1702	1702	4617
123	20240710	181700	192092133	1702	1702	1702	1702	0
124	20240710	181600	192092133	1702	1702	1702	1702	0
125	20240710	181500	192092133	1702	1702	1702	1702	0
126	20240710	181400	192092133	1702	1702	1702	1702	0
127	20240710	181300	192092133	1702	1702	1702	1702	0
128	20240710	181200	192092133	1702	1702	1702	1702	0
129	20240710	181100	192092133	1702	1702	1702	1702	0
130	20240710	181000	192092133	1702	1702	1702	1702	0
131	20240710	180900	192092133	1702	1702	1702	1702	0
132	20240710	180800	192092133	1702	1702	1702	1702	0
133	20240710	180700	192092133	1702	1702	1702	1702	0
134	20240710	180600	192092133	1702	1702	1702	1702	0
135	20240710	180500	192092133	1702	1702	1702	1702	0
136	20240710	180400	192092133	1702	1702	1702	1702	0
137	20240710	180300	192092133	1702	1702	1702	1702	0
138	20240710	180200	192092133	1702	1702	1702	1702	0
139	20240710	180100	192092133	1702	1702	1702	1702	0
140	20240710	180000	192092133	1702	1702	1702	1702	0
141	20240710	175900	192092133	1702	1702	1702	1702	0
142	20240710	175800	192092133	1702	1702	1702	1702	0
143	20240710	175700	192092133	1702	1702	1702	1702	0
144	20240710	175600	192092133	1702	1702	1702	1702	0
145	20240710	175500	192092133	1702	1702	1702	1702	0
146	20240710	175400	192092133	1702	1702	1702	1702	0
147	20240710	175300	192092133	1702	1702	1702	1702	0
148	20240710	175200	192092133	1702	1702	1702	1702	0
149	20240710	175100	192092133	1702	1702	1702	1702	0
150	20240710	175000	192092133	1702	1702	1702	1702	0
151	20240710	174900	192092133	1702	1702	1702	1702	0
152	20240710	174800	192092133	1702	1702	1702	1702	4617
153	20240710	174700	192092133	1702	1702	1702	1702	0
154	20240710	174600	192092133	1702	1702	1702	1702	0
155	20240710	174500	192092133	1702	1702	1702	1702	0
156	20240710	174400	192092133	1702	1702	1702	1702	0
157	20240710	174300	192092133	1702	1702	1702	1702	0
158	20240710	174200	192092133	1702	1702	1702	1702	0
159	20240710	174100	192092133	1702	1702	1702	1702	0
160	20240710	174000	192092133	1702	1702	1702	1702	0
161	20240710	173900	192092133	1702	1702	1702	1702	0
162	20240710	173800	192092133	1702	1702	1702	1702	0
163	20240710	173700	192092133	1702	1702	1702	1702	0
164	20240710	173600	192092133	1702	1702	1702	1702	0
165	20240710	173500	192092133	1702	1702	1702	1702	0
166	20240710	173400	192092133	1702	1702	1702	1702	0
167	20240710	173300	192092133	1702	1702	1702	1702	0
168	20240710	173200	192092133	1702	1702	1702	1702	0
169	20240710	173100	192092133	1702	1702	1702	1702	0
170	20240710	173000	192092133	1702	1702	1702	1702	0
171	20240710	172900	192092133	1702	1702	1702	1702	0
172	20240710	172800	192092133	1702	1702	1702	1702	0
173	20240710	172700	192092133	1702	1702	1702	1702	0
174	20240710	172600	192092133	1702	1702	1702	1702	0
175	20240710	172500	192092133	1702	1702	1702	1702	0
176	20240710	172400	192092133	1702	1702	1702	1702	0
177	20240710	172300	192092133	1702	1702	1702	1702	0
178	20240710	172200	192092133	1702	1702	1702	1702	0
179	20240710	172100	192092133	1702	1702	1702	1702	0
180	20240710	172000	192092133	1702	1702	1702	1702	0
181	20240710	171900	192092133	1702	1702	1702	1702	0
182	20240710	171800	192092133	1702	1702	1702	1702	4617
183	20240710	171700	192092133	1702	1702	1702	1702	0
184	20240710	171600	192092133	1702	1702	1702	1702	0
185	20240710	171500	192092133	1702	1702	1702	1702	0
186	20240710	171400	192092133	1702	1702	1702	1702	0
187	20240710	171300	192092133	1702	1702	1702	1702	0
188	20240710	171200	192092133	1702	1702	1702	1702	0
189	20240710	171100	192092133	1702	1702	1702	1702	0
190	20240710	171000	192092133	1702	1702	1702	1702	0
191	20240710	170900	192092133	1702	1702	1702	1702	0
192	20240710	170800	192092133	1702	1702	1702	1702	0
193	20240710	170700	192092133	1702	1702	1702	1702	0
194	20240710	170600	192092133	1702	1702	1702	1702	0
195	20240710	170500	192092133	1702	1702	1702	1702	0
196	20240710	170400	192092133	1702	1702	1702	1702	0
197	20240710	170300	192092133	1702	1702	1702	1702	0
198	20240710	170200	192092133	1702	1702	1702	1702	0
199	20240710	170100	192092133	1702	1702	1702	1702	0
200	20240710	170000	192092133	1702	1702	1702	1702	0
201	20240710	165900	192092133	1702	1702	1702	1702	0
202	20240710	165800	192092133	1702	1702	1702	1702	0
203	20240710	165700	192092133	1702	1702	1702	1702	0
204	20240710	165600	192092133	1702	1702	1702	1702	0
205	20240710	165500	192092133	1702	1702	1702	1702	0
206	20240710	165400	192092133	1702	1702	1702	1702	0
207	20240710	165300	192092133	1702	1702	1702	1702	0
208	20240710	165200	192092133	1702	1702	1702	1702	0
209	20240710	165100	192092133	1702	1702	1702	1702	0
210	20240710	165000	192092133	1702	1702	1702	1702	0
211	20240710	164900	192092133	1702	1702	1702	1702	0
212	20240710	164800	192092133	1702	1702	1702	1702	4617
213	20240710	164700	192092133	1702	1702	1702	1702	0
214	20240710	164600	192092133	1702	1702	1702	1702	0
215	20240710	164500	192092133	1702	1702	1702	1702	0
216	20240710	164400	192092133	1702	1702	1702	1702	0
217	20240710	164300	192092133	1702	1702	1702	1702	0
218	20240710	164200	192092133	1702	1702	1702	1702	0
219	20240710	164100	192092133	1702	1702	1702	1702	0
220	20240710	164000	192092133	1702	1702	1702	1702	0
221	20240710	163900	192092133	1702	1702	1702	1702	0
222	20240710	163800	192092133	1702	1702	1702	1702	0
223	20240710	163700	192092133	1702	1702	1702	1702	0
224	20240710	163600	192092133	1702	1702	1702	1702	0
225	20240710	163500	192092133	1702	1702	1702	1702	0
226	20240710	163400	192092133	1702	1702	1702	1702	0
227	20240710	163300	192092133	1702	1702	1702	1702	0
228	20240710	163200	192092133	1702	1702	1702	1702	0
229	20240710	163100	192092133	1702	1702	1702	1702	0
230	20240710	163000	192092133	1702	1702	1702	1702	0
231	20240710	162900	192092133	1702	1702	1702	1702	0
232	20240710	162800	192092133	1702	1702	1702	1702	0
233	20240710	162700	192092133	1702	1702	1702	1702	0
234	20240710	162600	192092133	1702	1702	1702	1702	0
235	20240710	162500	192092133	1702	1702	1702	1702	0
236	20240710	162400	192092133	1702	1702	1702	1702	0
237	20240710	162300	192092133	1702	1702	1702	1702	0
238	20240710	162200	192092133	1702	1702	1702	1702	0
239	20240710	162100	192092133	1702	1702	1702	1702	0
240	20240710	162000	192092133	1702	1702	1702	1702	0
241	20240710	161900	192092133	1702	1702	1702	1702	0
242	20240710	161800	192092133	1702	1702	1702	1702	4617
243	20240710	161700	192092133	1702	1702	1702	1702	0
244	20240710	161600	192092133	1702	1702	1702	1702	0
245	20240710	161500	192092133	1702	1702	1702	1702	0
246	20240710	161400	192092133	1702	1702	1702	1702	0
247	20240710	161300	192092133	1702	1702	1702	1702	0
248	20240710	161200	192092133	1702	1702	1702	1702	0
249	20240710	161100	192092133	1702	1702	1702	1702	0
250	20240710	161000	192092133	1702	1702	1702	1702	0
251	20240710	160900	192092133	1702	1702	1702	1702	0
252	20240710	160800	192092133	1702	1702	1702	1702	0
253	20240710	160700	192092133	1702	1702	1702	1702	0
254	20240710	160600	192092133	1702	1702	1702	1702	0
255	20240710	160500	192092133	1702	1702	1702	1702	0
256	20240710	160400	192092133	1702	1702	1702	1702	0
257	20240710	160300	192092133	1702	1702	1702	1702	0
258	20240710	160200	192092133	1702	1702	1702	1702	0
259	20240710	160100	192092133	1702	1702	1702	1702	0
260	20240710	160000	192092133	1702	1702	1702	1702	0
261	20240710	155900	192092133	1702	1702	1702	1702	0
262	20240710	155800	192092133	1702	1702	1702	1702	0
263	20240710	155700	192092133	1702	1702	1702	1702	0
264	20240710	155600	192092133	1702	1702	1702	1702	0
265	20240710	155500	192092133	1702	1702	1702	1702	0
266	20240710	155400	192092133	1702	1702	1702	1702	0
267	20240710	155300	192092133	1702	1702	1702	1702	0
268	20240710	155200	192092133	1702	1702	1702	1702	0
269	20240710	155100	192092133	1702	1702	1702	1702	0
270	20240710	155000	192092133	1702	1702	1702	1702	0
271	20240710	154900	192092133	1702	1702	1702	1702	0
272	20240710	154800	192092133	1702	1702	1702	1702	4617
273	20240710	154700	192092133	1702	1702	1702	1702	0
274	20240710	154600	192092133	1702	1702	1702	1702	0
275	20240710	154500	192092133	1702	1702	1702	1702	0
276	20240710	154400	192092133	1702	1702	1702	1702	0
277	20240710	154300	192092133	1702	1702	1702	1702	0
278	20240710	154200	192092133	1702	1702	1702	1702	0
279	20240710	154100	192092133	1702	1702	1702	1702	0
280	20240710	154000	192092133	1702	1702	1702	1702	0
281	20240710	153900	192092133	1702	1702	1702	1702	0
282	20240710	153800	192092133	1702	1702	1702	1702	0
283	20240710	153700	192092133	1702	1702	1702	1702	0
284	20240710	153600	192092133	1702	1702	1702	1702	0
285	20240710	153500	192092133	1702	1702	1702	1702	0
286	20240710	153400	192092133	1702	1702	1702	1702	0
287	20240710	153300	192092133	1702	1702	1702	1702	0
288	20240710	153200	192092133	1702	1702	1702	1702	0
289	20240710	153100	192092133	1702	1702	1702	1702	0
290	20240710	153000	192092133	1702	1702	1702	1702	4617
291	20240710	152900	184233999	1701	1701	1701	1701	0
292	20240710	152800	184233999	1701	1701	1701	1701	0
293	20240710	152700	184233999	1701	1701	1701	1701	0
294	20240710	152600	184233999	1701	1701	1701	1701	0
295	20240710	152500	184233999	1701	1701	1701	1701	0
296	20240710	152400	184233999	1701	1701	1701	1701	0
297	20240710	152300	184233999	1701	1701	1701	1701	0
298	20240710	152200	184233999	1701	1701	1701	1701	0
299	20240710	152100	184233999	1701	1701	1701	1701	0
300	20240710	152000	184233999	1701	1701	1701	1701	0
301	20240710	151900	184233999	1701	1700	1701	1700	280
302	20240710	151800	183757976	1700	1700	1700	1700	0
303	20240710	151700	183757976	1700	1700	1700	1700	0
304	20240710	151600	183757976	1700	1700	1700	1700	65
305	20240710	151500	183647476	1700	1700	1700	1700	932
306	20240710	151400	182063076	1697	1697	1697	1697	352
307	20240710	151300	181465732	1697	1697	1697	1697	0
308	20240710	151200	181465732	1697	1697	1697	1697	0
309	20240710	151100	181465732	1697	1696	1697	1696	59
310	20240710	151000	181365667	1697	1697	1697	1697	0
311	20240710	150900	181365667	1697	1697	1697	1697	0
312	20240710	150800	181365667	1697	1693	1697	1692	381
313	20240710	150700	180720912	1697	1697	1697	1697	1
314	20240710	150600	180719215	1692	1692	1692	1692	308
315	20240710	150500	180198079	1697	1696	1697	1692	402
316	20240710	150400	179517479	1697	1697	1697	1697	330
317	20240710	150300	178957469	1697	1699	1699	1697	1979
318	20240710	150200	175596506	1700	1700	1700	1700	0
319	20240710	150100	175596506	1700	1700	1700	1700	0
320	20240710	150000	175596506	1700	1700	1700	1700	21
321	20240710	145900	175560806	1701	1701	1701	1701	0
322	20240710	145800	175560806	1701	1701	1701	1701	0
323	20240710	145700	175560806	1701	1701	1701	1701	0
324	20240710	145600	175560806	1701	1701	1701	1701	0
325	20240710	145500	175560806	1701	1701	1701	1701	0
326	20240710	145400	175560806	1701	1701	1701	1701	6
327	20240710	145300	175550600	1701	1701	1701	1701	0
328	20240710	145200	175550600	1701	1701	1701	1701	0
329	20240710	145100	175550600	1701	1701	1701	1701	0
330	20240710	145000	175550600	1701	1701	1701	1701	293
331	20240710	144900	175052207	1701	1700	1701	1700	59
332	20240710	144800	174951850	1702	1702	1702	1702	1
333	20240710	144700	174950148	1700	1700	1700	1697	5757
334	20240710	144600	165163305	1695	1695	1695	1695	4248
335	20240710	144500	157962945	1692	1695	1696	1692	18981
336	20240710	144400	125790622	1696	1700	1700	1696	3093
337	20240710	144300	120543975	1700	1700	1700	1700	0
338	20240710	144200	120543975	1700	1700	1700	1700	0
339	20240710	144100	120543975	1700	1700	1700	1700	0
340	20240710	144000	120543975	1700	1700	1700	1700	0
341	20240710	143900	120543975	1700	1700	1700	1700	0
342	20240710	143800	120543975	1700	1700	1700	1700	0
343	20240710	143700	120543975	1700	1700	1700	1700	0
344	20240710	143600	120543975	1700	1700	1700	1700	0
345	20240710	143500	120543975	1700	1700	1700	1700	0
346	20240710	143400	120543975	1700	1700	1700	1700	0
347	20240710	143300	120543975	1700	1700	1700	1700	1
348	20240710	143200	120542275	1700	1700	1700	1700	0
349	20240710	143100	120542275	1700	1700	1700	1700	1
350	20240710	143000	120540575	1697	1697	1697	1697	609
351	20240710	142900	119507102	1700	1700	1700	1700	1
352	20240710	142800	119505402	1697	1699	1699	1697	461
353	20240710	142700	118722662	1699	1699	1699	1699	0
354	20240710	142600	118722662	1699	1699	1699	1699	0
355	20240710	142500	118722662	1699	1699	1699	1699	0
356	20240710	142400	118722662	1699	1699	1699	1699	1142
357	20240710	142300	116782404	1700	1700	1700	1700	11134
358	20240710	142200	97854604	1700	1700	1700	1700	3900
359	20240710	142100	91224604	1700	1700	1700	1700	0
360	20240710	142000	91224604	1700	1700	1700	1700	0
361	20240710	141900	91224604	1700	1700	1700	1700	200
362	20240710	141800	90884604	1700	1700	1700	1700	1000
363	20240710	141700	89184604	1702	1702	1702	1702	0
364	20240710	141600	89184604	1702	1702	1702	1702	0
365	20240710	141500	89184604	1702	1702	1702	1702	0
366	20240710	141400	89184604	1702	1702	1702	1702	0
367	20240710	141300	89184604	1702	1702	1702	1702	2
368	20240710	141200	89181200	1701	1701	1701	1701	200
369	20240710	141100	88841000	1701	1701	1701	1700	22
370	20240710	141000	88803598	1700	1700	1700	1700	700
371	20240710	140900	87613598	1701	1701	1701	1701	100
372	20240710	140800	87443498	1701	1701	1701	1701	0
373	20240710	140700	87443498	1701	1701	1701	1701	0
374	20240710	140600	87443498	1701	1701	1701	1701	0
375	20240710	140500	87443498	1701	1700	1701	1700	1053
376	20240710	140400	85653385	1700	1700	1700	1700	3305
377	20240710	140300	80034885	1700	1700	1700	1700	0
378	20240710	140200	80034885	1700	1700	1700	1700	0
379	20240710	140100	80034885	1700	1700	1700	1700	0
380	20240710	140000	80034885	1700	1700	1700	1700	1
381	20240710	135900	80033185	1700	1700	1700	1700	115
382	20240710	135800	79837685	1701	1701	1701	1701	0
383	20240710	135700	79837685	1701	1701	1701	1701	0
384	20240710	135600	79837685	1701	1701	1701	1701	0
385	20240710	135500	79837685	1701	1701	1701	1701	0
386	20240710	135400	79837685	1701	1701	1701	1701	0
387	20240710	135300	79837685	1701	1701	1701	1701	0
388	20240710	135200	79837685	1701	1701	1701	1701	41
389	20240710	135100	79767944	1702	1702	1702	1702	0
390	20240710	135000	79767944	1702	1702	1702	1702	0
391	20240710	134900	79767944	1702	1702	1702	1702	0
392	20240710	134800	79767944	1702	1702	1702	1702	10
393	20240710	134700	79750924	1702	1702	1702	1702	0
394	20240710	134600	79750924	1702	1702	1702	1702	55
395	20240710	134500	79657314	1702	1702	1702	1702	0
396	20240710	134400	79657314	1702	1702	1702	1702	945
397	20240710	134300	78048924	1702	1702	1702	1702	1000
398	20240710	134200	76346924	1702	1702	1702	1702	0
399	20240710	134100	76346924	1702	1702	1702	1702	0
400	20240710	134000	76346924	1702	1702	1702	1702	8
401	20240710	133900	76333308	1701	1701	1701	1701	0
402	20240710	133800	76333308	1701	1701	1701	1701	0
403	20240710	133700	76333308	1701	1701	1701	1701	0
404	20240710	133600	76333308	1701	1701	1701	1701	0
405	20240710	133500	76333308	1701	1701	1701	1701	0
406	20240710	133400	76333308	1701	1701	1701	1701	0
407	20240710	133300	76333308	1701	1701	1701	1701	480
408	20240710	133200	75516828	1700	1700	1700	1700	0
409	20240710	133100	75516828	1700	1700	1700	1700	0
410	20240710	133000	75516828	1700	1700	1700	1700	0
411	20240710	132900	75516828	1700	1700	1700	1700	30
412	20240710	132800	75465828	1702	1702	1702	1702	0
413	20240710	132700	75465828	1702	1702	1702	1702	1
414	20240710	132600	75464126	1701	1701	1701	1701	0
415	20240710	132500	75464126	1701	1701	1701	1701	187
416	20240710	132400	75146039	1701	1701	1701	1701	0
417	20240710	132300	75146039	1701	1701	1701	1701	15
418	20240710	132200	75120524	1702	1701	1702	1701	10
419	20240710	132100	75103510	1701	1701	1701	1701	700
420	20240710	132000	73912810	1701	1701	1701	1701	14
421	20240710	131900	73888996	1701	1701	1701	1701	80
422	20240710	131800	73752916	1701	1701	1701	1701	0
423	20240710	131700	73752916	1701	1701	1701	1701	0
424	20240710	131600	73752916	1701	1701	1701	1701	0
425	20240710	131500	73752916	1701	1701	1701	1701	11
426	20240710	131400	73734205	1701	1701	1701	1701	10
427	20240710	131300	73717195	1701	1701	1701	1701	221
428	20240710	131200	73341274	1701	1701	1701	1701	10
429	20240710	131100	73324264	1700	1700	1700	1700	0
430	20240710	131000	73324264	1700	1700	1700	1700	30
431	20240710	130900	73273264	1701	1701	1701	1701	0
432	20240710	130800	73273264	1701	1701	1701	1701	100
433	20240710	130700	73103164	1700	1700	1700	1700	0
434	20240710	130600	73103164	1700	1700	1700	1700	0
435	20240710	130500	73103164	1700	1701	1701	1700	102
436	20240710	130400	72929714	1701	1701	1701	1701	0
437	20240710	130300	72929714	1701	1701	1701	1701	1
438	20240710	130200	72928013	1701	1701	1701	1701	294
439	20240710	130100	72427919	1701	1701	1701	1701	0
440	20240710	130000	72427919	1701	1701	1701	1701	0
441	20240710	125900	72427919	1701	1701	1701	1701	0
442	20240710	125800	72427919	1701	1701	1701	1701	0
443	20240710	125700	72427919	1701	1701	1701	1701	0
444	20240710	125600	72427919	1701	1701	1701	1701	0
445	20240710	125500	72427919	1701	1701	1701	1701	0
446	20240710	125400	72427919	1701	1701	1701	1701	0
447	20240710	125300	72427919	1701	1701	1701	1701	0
448	20240710	125200	72427919	1701	1700	1701	1700	901
449	20240710	125100	70896218	1700	1700	1700	1700	0
450	20240710	125000	70896218	1700	1700	1700	1700	0
451	20240710	124900	70896218	1700	1700	1700	1700	0
452	20240710	124800	70896218	1700	1700	1700	1700	1058
453	20240710	124700	69097618	1701	1701	1701	1701	0
454	20240710	124600	69097618	1701	1701	1701	1701	0
455	20240710	124500	69097618	1701	1701	1701	1701	0
456	20240710	124400	69097618	1701	1701	1701	1701	0
457	20240710	124300	69097618	1701	1701	1701	1701	0
458	20240710	124200	69097618	1701	1701	1701	1701	120
459	20240710	124100	68893498	1701	1701	1701	1701	0
460	20240710	124000	68893498	1701	1701	1701	1701	0
461	20240710	123900	68893498	1701	1701	1701	1701	0
462	20240710	123800	68893498	1701	1701	1701	1701	0
463	20240710	123700	68893498	1701	1701	1701	1701	0
464	20240710	123600	68893498	1701	1701	1701	1701	0
465	20240710	123500	68893498	1701	1701	1701	1701	0
466	20240710	123400	68893498	1701	1701	1701	1701	50
467	20240710	123300	68808448	1702	1702	1702	1702	0
468	20240710	123200	68808448	1702	1702	1702	1702	1
469	20240710	123100	68806746	1701	1701	1701	1701	20
470	20240710	123000	68772726	1702	1702	1702	1702	10
471	20240710	122900	68755706	1702	1702	1702	1702	0
472	20240710	122800	68755706	1702	1702	1702	1702	0
473	20240710	122700	68755706	1702	1702	1702	1702	6
474	20240710	122600	68745494	1700	1700	1700	1700	0
475	20240710	122500	68745494	1700	1700	1700	1700	2
476	20240710	122400	68742094	1700	1700	1700	1700	32
477	20240710	122300	68687694	1702	1702	1702	1702	0
478	20240710	122200	68687694	1702	1702	1702	1702	0
479	20240710	122100	68687694	1702	1702	1702	1702	0
480	20240710	122000	68687694	1702	1702	1702	1702	0
481	20240710	121900	68687694	1702	1702	1702	1702	0
482	20240710	121800	68687694	1702	1702	1702	1702	27
483	20240710	121700	68641740	1701	1701	1701	1701	150
484	20240710	121600	68386590	1701	1701	1701	1701	0
485	20240710	121500	68386590	1701	1701	1701	1701	0
486	20240710	121400	68386590	1701	1701	1701	1701	0
487	20240710	121300	68386590	1701	1701	1701	1701	0
488	20240710	121200	68386590	1701	1701	1701	1701	0
489	20240710	121100	68386590	1701	1701	1701	1701	0
490	20240710	121000	68386590	1701	1701	1701	1701	0
491	20240710	120900	68386590	1701	1701	1701	1701	502
492	20240710	120800	67532688	1701	1701	1701	1701	498
493	20240710	120700	66685590	1701	1701	1701	1701	484
494	20240710	120600	65862306	1701	1701	1701	1701	0
495	20240710	120500	65862306	1701	1701	1701	1701	1
496	20240710	120400	65860605	1700	1700	1700	1700	0
497	20240710	120300	65860605	1700	1700	1700	1700	0
498	20240710	120200	65860605	1700	1700	1700	1700	0
499	20240710	120100	65860605	1700	1700	1700	1700	800
500	20240710	120000	64500605	1700	1700	1700	1700	0
501	20240710	115900	64500605	1700	1700	1700	1700	0
502	20240710	115800	64500605	1700	1700	1700	1700	0
503	20240710	115700	64500605	1700	1700	1700	1700	0
504	20240710	115600	64500605	1700	1700	1700	1700	0
505	20240710	115500	64500605	1700	1700	1700	1700	0
506	20240710	115400	64500605	1700	1700	1700	1700	0
507	20240710	115300	64500605	1700	1700	1700	1700	0
508	20240710	115200	64500605	1700	1700	1700	1700	0
509	20240710	115100	64500605	1700	1700	1700	1700	0
510	20240710	115000	64500605	1700	1700	1700	1700	0
511	20240710	114900	64500605	1700	1700	1700	1700	0
512	20240710	114800	64500605	1700	1700	1700	1700	0
513	20240710	114700	64500605	1700	1700	1700	1700	0
514	20240710	114600	64500605	1700	1701	1701	1700	3
515	20240710	114500	64495504	1700	1700	1700	1700	150
516	20240710	114400	64240504	1700	1700	1700	1700	200
517	20240710	114300	63900504	1700	1700	1700	1700	0
518	20240710	114200	63900504	1700	1700	1700	1700	60
519	20240710	114100	63798504	1700	1700	1700	1700	0
520	20240710	114000	63798504	1700	1700	1700	1700	0
521	20240710	113900	63798504	1700	1700	1700	1700	0
522	20240710	113800	63798504	1700	1700	1700	1700	10124
523	20240710	113700	46587704	1701	1701	1701	1701	0
524	20240710	113600	46587704	1701	1701	1701	1701	12
525	20240710	113500	46567292	1701	1701	1701	1701	4
526	20240710	113400	46560488	1702	1702	1702	1702	0
527	20240710	113300	46560488	1702	1702	1702	1702	0
528	20240710	113200	46560488	1702	1702	1702	1702	2
529	20240710	113100	46557084	1702	1702	1702	1702	5
530	20240710	113000	46548574	1702	1702	1702	1702	2
531	20240710	112900	46545170	1700	1700	1700	1700	0
532	20240710	112800	46545170	1700	1701	1701	1700	112
533	20240710	112700	46354768	1701	1701	1701	1701	0
534	20240710	112600	46354768	1701	1701	1701	1701	0
535	20240710	112500	46354768	1701	1701	1701	1701	400
536	20240710	112400	45674368	1702	1702	1702	1702	11
537	20240710	112300	45655646	1702	1702	1702	1702	0
538	20240710	112200	45655646	1702	1702	1702	1702	0
539	20240710	112100	45655646	1702	1702	1702	1702	1
540	20240710	112000	45653944	1702	1702	1702	1702	0
541	20240710	111900	45653944	1702	1702	1702	1702	1754
542	20240710	111800	42668636	1702	1702	1702	1702	8
543	20240710	111700	42655020	1702	1702	1702	1702	238
544	20240710	111600	42249944	1703	1703	1703	1703	0
545	20240710	111500	42249944	1703	1703	1703	1703	0
546	20240710	111400	42249944	1703	1703	1703	1703	1
547	20240710	111300	42248241	1701	1701	1701	1701	0
548	20240710	111200	42248241	1701	1701	1701	1701	0
549	20240710	111100	42248241	1701	1701	1701	1701	0
550	20240710	111000	42248241	1701	1701	1701	1701	0
551	20240710	110900	42248241	1701	1701	1701	1701	0
552	20240710	110800	42248241	1701	1701	1701	1701	0
553	20240710	110700	42248241	1701	1703	1703	1701	105
554	20240710	110600	42069634	1701	1701	1701	1701	0
555	20240710	110500	42069634	1701	1701	1701	1701	0
556	20240710	110400	42069634	1701	1701	1701	1701	121
557	20240710	110300	41863813	1702	1702	1702	1702	0
558	20240710	110200	41863813	1702	1702	1702	1702	0
559	20240710	110100	41863813	1702	1702	1702	1702	100
560	20240710	110000	41693613	1703	1703	1703	1703	1
561	20240710	105900	41691910	1703	1703	1703	1703	0
562	20240710	105800	41691910	1703	1703	1703	1703	0
563	20240710	105700	41691910	1703	1703	1703	1703	0
564	20240710	105600	41691910	1703	1703	1703	1703	0
565	20240710	105500	41691910	1703	1702	1703	1702	401
566	20240710	105400	41009008	1703	1703	1703	1703	0
567	20240710	105300	41009008	1703	1703	1703	1703	0
568	20240710	105200	41009008	1703	1703	1703	1703	0
569	20240710	105100	41009008	1703	1703	1703	1703	470
570	20240710	105000	40208598	1703	1703	1703	1703	0
571	20240710	104900	40208598	1703	1703	1703	1703	0
572	20240710	104800	40208598	1703	1703	1703	1703	0
573	20240710	104700	40208598	1703	1703	1703	1703	0
574	20240710	104600	40208598	1703	1703	1703	1703	0
575	20240710	104500	40208598	1703	1703	1703	1703	0
576	20240710	104400	40208598	1703	1703	1703	1703	0
577	20240710	104300	40208598	1703	1701	1703	1701	27
578	20240710	104200	40162669	1701	1701	1701	1701	0
579	20240710	104100	40162669	1701	1701	1701	1701	978
580	20240710	104000	38499091	1701	1701	1701	1701	100
581	20240710	103900	38328991	1702	1702	1702	1702	0
582	20240710	103800	38328991	1702	1702	1702	1702	10
583	20240710	103700	38311971	1702	1702	1702	1702	0
584	20240710	103600	38311971	1702	1702	1702	1702	913
585	20240710	103500	36758045	1703	1703	1703	1703	118
586	20240710	103400	36557091	1704	1704	1704	1704	1
587	20240710	103300	36555387	1704	1704	1704	1704	0
588	20240710	103200	36555387	1704	1704	1704	1704	0
589	20240710	103100	36555387	1704	1704	1704	1704	0
590	20240710	103000	36555387	1704	1704	1704	1704	70
591	20240710	102900	36436107	1704	1704	1704	1704	0
592	20240710	102800	36436107	1704	1704	1704	1704	593
593	20240710	102700	35425635	1704	1704	1704	1704	17
594	20240710	102600	35396667	1705	1705	1705	1705	35
595	20240710	102500	35336992	1707	1707	1707	1707	0
596	20240710	102400	35336992	1707	1707	1707	1707	0
597	20240710	102300	35336992	1707	1707	1707	1707	0
598	20240710	102200	35336992	1707	1707	1707	1707	0
599	20240710	102100	35336992	1707	1705	1707	1705	9
600	20240710	102000	35321639	1707	1707	1707	1707	0
601	20240710	101900	35321639	1707	1707	1707	1707	17
602	20240710	101800	35292620	1708	1708	1708	1708	0
603	20240710	101700	35292620	1708	1708	1708	1708	0
604	20240710	101600	35292620	1708	1708	1708	1708	6
605	20240710	101500	35282372	1705	1708	1708	1705	150
606	20240710	101400	35026472	1708	1708	1708	1708	0
607	20240710	101300	35026472	1708	1708	1708	1708	900
608	20240710	101200	33489272	1709	1709	1709	1709	0
609	20240710	101100	33489272	1709	1709	1709	1709	0
610	20240710	101000	33489272	1709	1709	1709	1709	110
611	20240710	100900	33301282	1710	1710	1710	1710	0
612	20240710	100800	33301282	1710	1710	1710	1710	1
613	20240710	100700	33299572	1703	1703	1703	1703	10
614	20240710	100600	33282542	1712	1712	1712	1712	1
615	20240710	100500	33280830	1702	1702	1702	1702	100
616	20240710	100400	33110630	1712	1712	1712	1712	1
617	20240710	100300	33108918	1712	1712	1712	1712	1
618	20240710	100200	33107206	1712	1712	1712	1712	6
619	20240710	100100	33096934	1712	1712	1712	1712	11
620	20240710	100000	33078102	1712	1712	1712	1712	16
621	20240710	095900	33050710	1702	1712	1712	1702	1200
622	20240710	095800	31007136	1712	1712	1712	1712	2
623	20240710	095700	31003712	1706	1706	1706	1706	1
624	20240710	095600	31002006	1712	1712	1712	1712	0
625	20240710	095500	31002006	1712	1712	1712	1712	46
626	20240710	095400	30923254	1713	1713	1713	1713	0
627	20240710	095300	30923254	1713	1713	1713	1713	0
628	20240710	095200	30923254	1713	1713	1713	1713	0
629	20240710	095100	30923254	1713	1713	1713	1713	0
630	20240710	095000	30923254	1713	1713	1713	1713	20
631	20240710	094900	30888994	1714	1714	1714	1714	0
632	20240710	094800	30888994	1714	1714	1714	1714	0
633	20240710	094700	30888994	1714	1710	1714	1700	1601
634	20240710	094600	28165370	1714	1714	1714	1714	67
635	20240710	094500	28050532	1714	1714	1714	1714	0
636	20240710	094400	28050532	1714	1710	1714	1710	1601
637	20240710	094300	25312818	1710	1710	1710	1710	0
638	20240710	094200	25312818	1710	1710	1710	1710	0
639	20240710	094100	25312818	1710	1706	1710	1706	5000
640	20240710	094000	16770024	1706	1706	1706	1706	15
641	20240710	093900	16744434	1706	1706	1706	1706	0
642	20240710	093800	16744434	1706	1706	1706	1706	3
643	20240710	093700	16739316	1706	1706	1706	1706	0
644	20240710	093600	16739316	1706	1706	1706	1706	5
645	20240710	093500	16730786	1707	1708	1708	1703	61
646	20240710	093400	16626649	1708	1708	1708	1708	0
647	20240710	093300	16626649	1708	1708	1708	1708	5
648	20240710	093200	16618109	1709	1709	1709	1709	0
649	20240710	093100	16618109	1709	1709	1709	1709	0
650	20240710	093000	16618109	1709	1709	1709	1709	0
651	20240710	092900	16618109	1709	1707	1709	1704	21
652	20240710	092800	16582285	1707	1707	1707	1707	0
653	20240710	092700	16582285	1707	1708	1708	1707	202
654	20240710	092600	16237270	1708	1709	1709	1708	2
655	20240710	092500	16233853	1710	1704	1710	1704	702
656	20240710	092400	15037030	1704	1704	1704	1704	1
657	20240710	092300	15035326	1704	1704	1704	1704	1
658	20240710	092200	15033622	1702	1702	1702	1702	58
659	20240710	092100	14934906	1704	1702	1704	1702	1000
660	20240710	092000	13231895	1702	1698	1702	1698	328
661	20240710	091900	12673655	1702	1701	1702	1701	50
662	20240710	091800	12588582	1701	1701	1701	1701	1
663	20240710	091700	12586881	1700	1699	1700	1699	470
664	20240710	091600	11788076	1697	1699	1699	1697	111
665	20240710	091500	11599499	1700	1697	1700	1691	1207
666	20240710	091400	9548234	1688	1688	1688	1688	0
667	20240710	091300	9548234	1688	1688	1688	1688	509
668	20240710	091200	8689042	1688	1688	1688	1688	0
669	20240710	091100	8689042	1688	1696	1698	1688	206
670	20240710	091000	8339487	1688	1688	1688	1688	34
671	20240710	090900	8282095	1698	1698	1698	1698	5
672	20240710	090800	8273605	1700	1700	1700	1700	0
673	20240710	090700	8273605	1700	1688	1700	1688	1100
674	20240710	090600	6404897	1688	1687	1688	1687	102
675	20240710	090500	6232821	1685	1687	1687	1685	139
676	20240710	090400	5998334	1687	1687	1688	1685	1292
677	20240710	090300	3817493	1687	1688	1688	1685	395
678	20240710	090200	3150825	1688	1699	1699	1683	13
679	20240710	090100	3128831	1695	1699	1701	1683	1523
680	20240710	090000	540243	1700	1685	1700	1685	320