KissMeData/018500/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	190600	463575810	1670	1670	1670	1670	1523
3	20240703	190500	463575810	1670	1670	1670	1670	0
4	20240703	190400	463575810	1670	1670	1670	1670	0
5	20240703	190300	463575810	1670	1670	1670	1670	0
6	20240703	190200	463575810	1670	1670	1670	1670	0
7	20240703	190100	463575810	1670	1670	1670	1670	0
8	20240703	190000	463575810	1670	1670	1670	1670	0
9	20240703	185900	463575810	1670	1670	1670	1670	0
10	20240703	185800	463575810	1670	1670	1670	1670	0
11	20240703	185700	463575810	1670	1670	1670	1670	0
12	20240703	185600	463575810	1670	1670	1670	1670	0
13	20240703	185500	463575810	1670	1670	1670	1670	0
14	20240703	185400	463575810	1670	1670	1670	1670	0
15	20240703	185300	463575810	1670	1670	1670	1670	0
16	20240703	185200	463575810	1670	1670	1670	1670	0
17	20240703	185100	463575810	1670	1670	1670	1670	0
18	20240703	185000	463575810	1670	1670	1670	1670	0
19	20240703	184900	463575810	1670	1670	1670	1670	0
20	20240703	184800	463575810	1670	1670	1670	1670	0
21	20240703	184700	463575810	1670	1670	1670	1670	0
22	20240703	184600	463575810	1670	1670	1670	1670	0
23	20240703	184500	463575810	1670	1670	1670	1670	0
24	20240703	184400	463575810	1670	1670	1670	1670	0
25	20240703	184300	463575810	1670	1670	1670	1670	0
26	20240703	184200	463575810	1670	1670	1670	1670	0
27	20240703	184100	463575810	1670	1670	1670	1670	0
28	20240703	184000	463575810	1670	1670	1670	1670	0
29	20240703	183900	463575810	1670	1670	1670	1670	0
30	20240703	183800	463575810	1670	1670	1670	1670	0
31	20240703	183700	463575810	1670	1670	1670	1670	0
32	20240703	183600	463575810	1670	1670	1670	1670	1523
33	20240703	183500	463575810	1670	1670	1670	1670	0
34	20240703	183400	463575810	1670	1670	1670	1670	0
35	20240703	183300	463575810	1670	1670	1670	1670	0
36	20240703	183200	463575810	1670	1670	1670	1670	0
37	20240703	183100	463575810	1670	1670	1670	1670	0
38	20240703	183000	463575810	1670	1670	1670	1670	0
39	20240703	182900	463575810	1670	1670	1670	1670	0
40	20240703	182800	463575810	1670	1670	1670	1670	0
41	20240703	182700	463575810	1670	1670	1670	1670	0
42	20240703	182600	463575810	1670	1670	1670	1670	0
43	20240703	182500	463575810	1670	1670	1670	1670	0
44	20240703	182400	463575810	1670	1670	1670	1670	0
45	20240703	182300	463575810	1670	1670	1670	1670	0
46	20240703	182200	463575810	1670	1670	1670	1670	0
47	20240703	182100	463575810	1670	1670	1670	1670	0
48	20240703	182000	463575810	1670	1670	1670	1670	0
49	20240703	181900	463575810	1670	1670	1670	1670	0
50	20240703	181800	463575810	1670	1670	1670	1670	0
51	20240703	181700	463575810	1670	1670	1670	1670	0
52	20240703	181600	463575810	1670	1670	1670	1670	0
53	20240703	181500	463575810	1670	1670	1670	1670	0
54	20240703	181400	463575810	1670	1670	1670	1670	0
55	20240703	181300	463575810	1670	1670	1670	1670	0
56	20240703	181200	463575810	1670	1670	1670	1670	0
57	20240703	181100	463575810	1670	1670	1670	1670	0
58	20240703	181000	463575810	1670	1670	1670	1670	0
59	20240703	180900	463575810	1670	1670	1670	1670	0
60	20240703	180800	463575810	1670	1670	1670	1670	0
61	20240703	180700	463575810	1670	1670	1670	1670	0
62	20240703	180600	463575810	1670	1670	1670	1670	1523
63	20240703	180500	463575810	1670	1670	1670	1670	0
64	20240703	180400	463575810	1670	1670	1670	1670	0
65	20240703	180300	463575810	1670	1670	1670	1670	0
66	20240703	180200	463575810	1670	1670	1670	1670	0
67	20240703	180100	463575810	1670	1670	1670	1670	0
68	20240703	180000	463575810	1670	1670	1670	1670	0
69	20240703	175900	463575810	1670	1670	1670	1670	0
70	20240703	175800	463575810	1670	1670	1670	1670	0
71	20240703	175700	463575810	1670	1670	1670	1670	0
72	20240703	175600	463575810	1670	1670	1670	1670	0
73	20240703	175500	463575810	1670	1670	1670	1670	0
74	20240703	175400	463575810	1670	1670	1670	1670	0
75	20240703	175300	463575810	1670	1670	1670	1670	0
76	20240703	175200	463575810	1670	1670	1670	1670	0
77	20240703	175100	463575810	1670	1670	1670	1670	0
78	20240703	175000	463575810	1670	1670	1670	1670	0
79	20240703	174900	463575810	1670	1670	1670	1670	0
80	20240703	174800	463575810	1670	1670	1670	1670	0
81	20240703	174700	463575810	1670	1670	1670	1670	0
82	20240703	174600	463575810	1670	1670	1670	1670	0
83	20240703	174500	463575810	1670	1670	1670	1670	0
84	20240703	174400	463575810	1670	1670	1670	1670	0
85	20240703	174300	463575810	1670	1670	1670	1670	0
86	20240703	174200	463575810	1670	1670	1670	1670	0
87	20240703	174100	463575810	1670	1670	1670	1670	0
88	20240703	174000	463575810	1670	1670	1670	1670	0
89	20240703	173900	463575810	1670	1670	1670	1670	0
90	20240703	173800	463575810	1670	1670	1670	1670	0
91	20240703	173700	463575810	1670	1670	1670	1670	0
92	20240703	173600	463575810	1670	1670	1670	1670	1523
93	20240703	173500	463575810	1670	1670	1670	1670	0
94	20240703	173400	463575810	1670	1670	1670	1670	0
95	20240703	173300	463575810	1670	1670	1670	1670	0
96	20240703	173200	463575810	1670	1670	1670	1670	0
97	20240703	173100	463575810	1670	1670	1670	1670	0
98	20240703	173000	463575810	1670	1670	1670	1670	0
99	20240703	172900	463575810	1670	1670	1670	1670	0
100	20240703	172800	463575810	1670	1670	1670	1670	0
101	20240703	172700	463575810	1670	1670	1670	1670	0
102	20240703	172600	463575810	1670	1670	1670	1670	0
103	20240703	172500	463575810	1670	1670	1670	1670	0
104	20240703	172400	463575810	1670	1670	1670	1670	0
105	20240703	172300	463575810	1670	1670	1670	1670	0
106	20240703	172200	463575810	1670	1670	1670	1670	0
107	20240703	172100	463575810	1670	1670	1670	1670	0
108	20240703	172000	463575810	1670	1670	1670	1670	0
109	20240703	171900	463575810	1670	1670	1670	1670	0
110	20240703	171800	463575810	1670	1670	1670	1670	0
111	20240703	171700	463575810	1670	1670	1670	1670	0
112	20240703	171600	463575810	1670	1670	1670	1670	0
113	20240703	171500	463575810	1670	1670	1670	1670	0
114	20240703	171400	463575810	1670	1670	1670	1670	0
115	20240703	171300	463575810	1670	1670	1670	1670	0
116	20240703	171200	463575810	1670	1670	1670	1670	0
117	20240703	171100	463575810	1670	1670	1670	1670	0
118	20240703	171000	463575810	1670	1670	1670	1670	0
119	20240703	170900	463575810	1670	1670	1670	1670	0
120	20240703	170800	463575810	1670	1670	1670	1670	0
121	20240703	170700	463575810	1670	1670	1670	1670	0
122	20240703	170600	463575810	1670	1670	1670	1670	1523
123	20240703	170500	463575810	1670	1670	1670	1670	0
124	20240703	170400	463575810	1670	1670	1670	1670	0
125	20240703	170300	463575810	1670	1670	1670	1670	0
126	20240703	170200	463575810	1670	1670	1670	1670	0
127	20240703	170100	463575810	1670	1670	1670	1670	0
128	20240703	170000	463575810	1670	1670	1670	1670	0
129	20240703	165900	463575810	1670	1670	1670	1670	0
130	20240703	165800	463575810	1670	1670	1670	1670	0
131	20240703	165700	463575810	1670	1670	1670	1670	0
132	20240703	165600	463575810	1670	1670	1670	1670	0
133	20240703	165500	463575810	1670	1670	1670	1670	0
134	20240703	165400	463575810	1670	1670	1670	1670	0
135	20240703	165300	463575810	1670	1670	1670	1670	0
136	20240703	165200	463575810	1670	1670	1670	1670	0
137	20240703	165100	463575810	1670	1670	1670	1670	0
138	20240703	165000	463575810	1670	1670	1670	1670	0
139	20240703	164900	463575810	1670	1670	1670	1670	0
140	20240703	164800	463575810	1670	1670	1670	1670	0
141	20240703	164700	463575810	1670	1670	1670	1670	0
142	20240703	164600	463575810	1670	1670	1670	1670	0
143	20240703	164500	463575810	1670	1670	1670	1670	0
144	20240703	164400	463575810	1670	1670	1670	1670	0
145	20240703	164300	463575810	1670	1670	1670	1670	0
146	20240703	164200	463575810	1670	1670	1670	1670	0
147	20240703	164100	463575810	1670	1670	1670	1670	0
148	20240703	164000	463575810	1670	1670	1670	1670	0
149	20240703	163900	463575810	1670	1670	1670	1670	0
150	20240703	163800	463575810	1670	1670	1670	1670	0
151	20240703	163700	463575810	1670	1670	1670	1670	0
152	20240703	163600	463575810	1670	1670	1670	1670	1523
153	20240703	163500	463575810	1670	1670	1670	1670	0
154	20240703	163400	463575810	1670	1670	1670	1670	0
155	20240703	163300	463575810	1670	1670	1670	1670	0
156	20240703	163200	463575810	1670	1670	1670	1670	0
157	20240703	163100	463575810	1670	1670	1670	1670	0
158	20240703	163000	463575810	1670	1670	1670	1670	0
159	20240703	162900	463575810	1670	1670	1670	1670	0
160	20240703	162800	463575810	1670	1670	1670	1670	0
161	20240703	162700	463575810	1670	1670	1670	1670	0
162	20240703	162600	463575810	1670	1670	1670	1670	0
163	20240703	162500	463575810	1670	1670	1670	1670	0
164	20240703	162400	463575810	1670	1670	1670	1670	0
165	20240703	162300	463575810	1670	1670	1670	1670	0
166	20240703	162200	463575810	1670	1670	1670	1670	0
167	20240703	162100	463575810	1670	1670	1670	1670	0
168	20240703	162000	463575810	1670	1670	1670	1670	0
169	20240703	161900	463575810	1670	1670	1670	1670	0
170	20240703	161800	463575810	1670	1670	1670	1670	0
171	20240703	161700	463575810	1670	1670	1670	1670	0
172	20240703	161600	463575810	1670	1670	1670	1670	0
173	20240703	161500	463575810	1670	1670	1670	1670	0
174	20240703	161400	463575810	1670	1670	1670	1670	0
175	20240703	161300	463575810	1670	1670	1670	1670	0
176	20240703	161200	463575810	1670	1670	1670	1670	0
177	20240703	161100	463575810	1670	1670	1670	1670	0
178	20240703	161000	463575810	1670	1670	1670	1670	0
179	20240703	160900	463575810	1670	1670	1670	1670	0
180	20240703	160800	463575810	1670	1670	1670	1670	0
181	20240703	160700	463575810	1670	1670	1670	1670	0
182	20240703	160600	463575810	1670	1670	1670	1670	1523
183	20240703	160500	463575810	1670	1670	1670	1670	0
184	20240703	160400	463575810	1670	1670	1670	1670	0
185	20240703	160300	463575810	1670	1670	1670	1670	0
186	20240703	160200	463575810	1670	1670	1670	1670	0
187	20240703	160100	463575810	1670	1670	1670	1670	0
188	20240703	160000	463575810	1670	1670	1670	1670	0
189	20240703	155900	463575810	1670	1670	1670	1670	0
190	20240703	155800	463575810	1670	1670	1670	1670	0
191	20240703	155700	463575810	1670	1670	1670	1670	0
192	20240703	155600	463575810	1670	1670	1670	1670	0
193	20240703	155500	463575810	1670	1670	1670	1670	0
194	20240703	155400	463575810	1670	1670	1670	1670	0
195	20240703	155300	463575810	1670	1670	1670	1670	0
196	20240703	155200	463575810	1670	1670	1670	1670	0
197	20240703	155100	463575810	1670	1670	1670	1670	0
198	20240703	155000	463575810	1670	1670	1670	1670	0
199	20240703	154900	463575810	1670	1670	1670	1670	0
200	20240703	154800	463575810	1670	1670	1670	1670	0
201	20240703	154700	463575810	1670	1670	1670	1670	0
202	20240703	154600	463575810	1670	1670	1670	1670	0
203	20240703	154500	463575810	1670	1670	1670	1670	0
204	20240703	154400	463575810	1670	1670	1670	1670	0
205	20240703	154300	463575810	1670	1670	1670	1670	0
206	20240703	154200	463575810	1670	1670	1670	1670	0
207	20240703	154100	463575810	1670	1670	1670	1670	0
208	20240703	154000	463575810	1670	1670	1670	1670	0
209	20240703	153900	463575810	1670	1670	1670	1670	0
210	20240703	153800	463575810	1670	1670	1670	1670	0
211	20240703	153700	463575810	1670	1670	1670	1670	0
212	20240703	153600	463575810	1670	1670	1670	1670	1523
213	20240703	153500	463575810	1670	1670	1670	1670	0
214	20240703	153400	463575810	1670	1670	1670	1670	0
215	20240703	153300	463575810	1670	1670	1670	1670	0
216	20240703	153200	463575810	1670	1670	1670	1670	0
217	20240703	153100	463575810	1670	1670	1670	1670	0
218	20240703	153000	463575810	1670	1670	1670	1670	1523
219	20240703	152900	461032400	1669	1669	1669	1669	0
220	20240703	152800	461032400	1669	1669	1669	1669	0
221	20240703	152700	461032400	1669	1669	1669	1669	0
222	20240703	152600	461032400	1669	1669	1669	1669	0
223	20240703	152500	461032400	1669	1669	1669	1669	0
224	20240703	152400	461032400	1669	1669	1669	1669	0
225	20240703	152300	461032400	1669	1669	1669	1669	0
226	20240703	152200	461032400	1669	1669	1669	1669	0
227	20240703	152100	461032400	1669	1669	1669	1669	0
228	20240703	152000	461032400	1669	1669	1669	1669	0
229	20240703	151900	461032400	1669	1669	1669	1669	8
230	20240703	151800	461019048	1670	1671	1671	1670	1005
231	20240703	151700	459340696	1671	1671	1671	1671	2
232	20240703	151600	459337354	1671	1671	1671	1671	0
233	20240703	151500	459337354	1671	1671	1671	1671	1
234	20240703	151400	459335683	1670	1670	1670	1670	92
235	20240703	151300	459182043	1665	1665	1665	1665	1
236	20240703	151200	459180378	1670	1670	1670	1670	2
237	20240703	151100	459177038	1665	1670	1670	1665	7021
238	20240703	151000	447485058	1665	1665	1665	1665	220
239	20240703	150900	447118758	1670	1670	1670	1670	0
240	20240703	150800	447118758	1670	1670	1670	1670	0
241	20240703	150700	447118758	1670	1670	1670	1670	0
242	20240703	150600	447118758	1670	1670	1670	1670	8
243	20240703	150500	447105398	1670	1670	1670	1670	0
244	20240703	150400	447105398	1670	1670	1670	1670	0
245	20240703	150300	447105398	1670	1670	1670	1670	0
246	20240703	150200	447105398	1670	1670	1670	1670	1
247	20240703	150100	447103728	1664	1666	1666	1664	1303
248	20240703	150000	444934559	1670	1670	1670	1670	0
249	20240703	145900	444934559	1670	1670	1670	1670	302
250	20240703	145800	444430219	1670	1670	1670	1670	0
251	20240703	145700	444430219	1670	1670	1670	1670	5
252	20240703	145600	444421869	1670	1670	1670	1665	3851
253	20240703	145500	437996242	1670	1670	1670	1670	199
254	20240703	145400	437663912	1670	1670	1670	1670	0
255	20240703	145300	437663912	1670	1671	1671	1670	51
256	20240703	145200	437578741	1670	1669	1672	1669	22
257	20240703	145100	437542000	1672	1672	1672	1672	0
258	20240703	145000	437542000	1672	1672	1672	1672	1
259	20240703	144900	437540328	1669	1669	1669	1669	1
260	20240703	144800	437538659	1671	1671	1671	1671	0
261	20240703	144700	437538659	1671	1671	1671	1671	389
262	20240703	144600	436888640	1671	1671	1671	1671	1
263	20240703	144500	436886969	1672	1672	1672	1672	0
264	20240703	144400	436886969	1672	1672	1672	1672	0
265	20240703	144300	436886969	1672	1672	1672	1672	0
266	20240703	144200	436886969	1672	1672	1672	1672	0
267	20240703	144100	436886969	1672	1672	1672	1672	0
268	20240703	144000	436886969	1672	1668	1672	1668	51
269	20240703	143900	436801897	1672	1670	1672	1670	369
270	20240703	143800	436185665	1670	1672	1672	1670	33
271	20240703	143700	436130553	1672	1672	1672	1672	0
272	20240703	143600	436130553	1672	1672	1672	1672	1
273	20240703	143500	436128881	1665	1665	1665	1665	20
274	20240703	143400	436095581	1672	1670	1672	1670	801
275	20240703	143300	434757909	1672	1672	1672	1672	10
276	20240703	143200	434741189	1672	1665	1672	1664	4
277	20240703	143100	434734524	1664	1664	1664	1664	0
278	20240703	143000	434734524	1664	1664	1664	1664	0
279	20240703	142900	434734524	1664	1664	1664	1664	0
280	20240703	142800	434734524	1664	1673	1673	1664	20421
281	20240703	142700	400739544	1673	1676	1676	1672	6871
282	20240703	142600	389242179	1678	1678	1678	1678	0
283	20240703	142500	389242179	1678	1678	1678	1678	1
284	20240703	142400	389240501	1678	1678	1678	1678	0
285	20240703	142300	389240501	1678	1678	1678	1678	0
286	20240703	142200	389240501	1678	1678	1678	1678	0
287	20240703	142100	389240501	1678	1678	1678	1678	13
288	20240703	142000	389218687	1678	1676	1678	1676	503
289	20240703	141900	388375657	1675	1675	1675	1675	0
290	20240703	141800	388375657	1675	1675	1675	1675	20
291	20240703	141700	388342157	1678	1677	1678	1677	1146
292	20240703	141600	386420314	1677	1677	1677	1677	0
293	20240703	141500	386420314	1677	1677	1677	1677	1
294	20240703	141400	386418637	1677	1677	1677	1677	0
295	20240703	141300	386418637	1677	1675	1677	1675	11
296	20240703	141200	386400210	1677	1677	1677	1677	0
297	20240703	141100	386400210	1677	1677	1677	1677	5
298	20240703	141000	386391825	1677	1677	1677	1677	500
299	20240703	140900	385553325	1678	1678	1678	1678	0
300	20240703	140800	385553325	1678	1678	1678	1678	1
301	20240703	140700	385551647	1676	1677	1677	1676	8
302	20240703	140600	385538238	1676	1676	1676	1676	120
303	20240703	140500	385337118	1676	1674	1676	1674	3
304	20240703	140400	385332092	1674	1674	1674	1674	1708
305	20240703	140300	382472900	1674	1674	1674	1674	1
306	20240703	140200	382471226	1671	1671	1671	1671	0
307	20240703	140100	382471226	1671	1672	1672	1671	20
308	20240703	140000	382437797	1673	1673	1673	1673	219
309	20240703	135900	382071410	1673	1672	1673	1672	2
310	20240703	135800	382068065	1671	1671	1671	1671	120
311	20240703	135700	381867545	1671	1671	1671	1671	635
312	20240703	135600	380806460	1670	1670	1670	1670	307
313	20240703	135500	380293770	1670	1670	1670	1670	0
314	20240703	135400	380293770	1670	1670	1670	1670	3
315	20240703	135300	380288760	1670	1670	1670	1670	20
316	20240703	135200	380255360	1670	1670	1670	1670	0
317	20240703	135100	380255360	1670	1669	1670	1669	15
318	20240703	135000	380230321	1670	1670	1670	1669	29
319	20240703	134900	380181911	1669	1669	1669	1669	1000
320	20240703	134800	378512911	1670	1670	1670	1670	5
321	20240703	134700	378504561	1670	1668	1670	1668	67
322	20240703	134600	378392757	1668	1668	1668	1668	0
323	20240703	134500	378392757	1668	1668	1668	1668	0
324	20240703	134400	378392757	1668	1668	1668	1668	20
325	20240703	134300	378359397	1668	1668	1668	1668	252
326	20240703	134200	377939061	1667	1668	1668	1667	559
327	20240703	134100	377006860	1668	1669	1669	1668	311
328	20240703	134000	376487858	1669	1669	1669	1669	56
329	20240703	133900	376394394	1669	1669	1669	1669	30
330	20240703	133800	376344324	1670	1669	1670	1669	201
331	20240703	133700	376008854	1669	1669	1669	1669	4
332	20240703	133600	376002178	1669	1669	1669	1669	10
333	20240703	133500	375985488	1669	1669	1669	1669	2
334	20240703	133400	375982150	1664	1664	1664	1664	0
335	20240703	133300	375982150	1664	1664	1664	1664	0
336	20240703	133200	375982150	1664	1665	1665	1664	8
337	20240703	133100	375968831	1665	1665	1665	1665	444
338	20240703	133000	375229571	1665	1665	1665	1665	4
339	20240703	132900	375222911	1663	1668	1668	1663	8843
340	20240703	132800	360486070	1667	1669	1669	1667	2010
341	20240703	132700	357134532	1668	1668	1668	1668	20
342	20240703	132600	357101172	1668	1668	1668	1668	0
343	20240703	132500	357101172	1668	1668	1668	1668	0
344	20240703	132400	357101172	1668	1668	1668	1668	1
345	20240703	132300	357099504	1669	1669	1669	1669	40
346	20240703	132200	357032744	1668	1668	1668	1668	0
347	20240703	132100	357032744	1668	1668	1668	1668	0
348	20240703	132000	357032744	1668	1668	1668	1668	6
349	20240703	131900	357022736	1668	1668	1668	1668	0
350	20240703	131800	357022736	1668	1668	1668	1668	1673
351	20240703	131700	354232172	1668	1668	1668	1668	140
352	20240703	131600	353998652	1668	1668	1668	1668	200
353	20240703	131500	353665052	1668	1668	1668	1668	100
354	20240703	131400	353498252	1671	1671	1671	1671	0
355	20240703	131300	353498252	1671	1671	1671	1671	0
356	20240703	131200	353498252	1671	1669	1671	1669	6090
357	20240703	131100	343334020	1671	1671	1671	1671	0
358	20240703	131000	343334020	1671	1671	1671	1671	10
359	20240703	130900	343317310	1669	1669	1669	1669	20
360	20240703	130800	343283930	1671	1671	1671	1671	10
361	20240703	130700	343267220	1669	1669	1669	1669	30
362	20240703	130600	343217150	1671	1671	1671	1671	0
363	20240703	130500	343217150	1671	1671	1671	1671	1
364	20240703	130400	343215479	1668	1668	1668	1668	0
365	20240703	130300	343215479	1668	1672	1672	1668	4956
366	20240703	130200	334937831	1672	1672	1672	1672	0
367	20240703	130100	334937831	1672	1672	1672	1672	0
368	20240703	130000	334937831	1672	1672	1672	1672	0
369	20240703	125900	334937831	1672	1672	1672	1672	2
370	20240703	125800	334934487	1672	1673	1673	1672	11
371	20240703	125700	334916094	1674	1674	1674	1674	297
372	20240703	125600	334418916	1674	1674	1674	1674	0
373	20240703	125500	334418916	1674	1670	1674	1670	22
374	20240703	125400	334382092	1670	1671	1671	1670	1160
375	20240703	125300	332444891	1671	1671	1671	1671	359
376	20240703	125200	331845002	1671	1670	1671	1670	88
377	20240703	125100	331697974	1671	1671	1671	1671	73
378	20240703	125000	331575991	1671	1671	1671	1671	0
379	20240703	124900	331575991	1671	1671	1671	1671	0
380	20240703	124800	331575991	1671	1671	1671	1671	25
381	20240703	124700	331534216	1671	1674	1674	1671	1263
382	20240703	124600	329423587	1675	1675	1675	1675	3
383	20240703	124500	329418562	1672	1672	1672	1672	0
384	20240703	124400	329418562	1672	1673	1673	1672	1481
385	20240703	124300	326942326	1673	1673	1673	1673	0
386	20240703	124200	326942326	1673	1673	1673	1673	0
387	20240703	124100	326942326	1673	1675	1675	1673	4309
388	20240703	124000	319724964	1676	1676	1676	1676	0
389	20240703	123900	319724964	1676	1675	1676	1675	402
390	20240703	123800	319051213	1676	1676	1676	1676	1
391	20240703	123700	319049537	1676	1676	1676	1676	100
392	20240703	123600	318881937	1676	1676	1676	1676	20
393	20240703	123500	318848417	1675	1676	1676	1675	2135
394	20240703	123400	315271154	1682	1682	1682	1682	1
395	20240703	123300	315269472	1682	1682	1682	1682	1
396	20240703	123200	315267790	1675	1676	1676	1675	2500
397	20240703	123100	311078916	1676	1676	1676	1676	0
398	20240703	123000	311078916	1676	1676	1676	1676	0
399	20240703	122900	311078916	1676	1676	1676	1676	1000
400	20240703	122800	309402916	1676	1676	1676	1676	0
401	20240703	122700	309402916	1676	1676	1676	1676	0
402	20240703	122600	309402916	1676	1676	1676	1676	0
403	20240703	122500	309402916	1676	1680	1680	1676	3996
404	20240703	122400	302700599	1682	1682	1682	1682	4
405	20240703	122300	302693871	1683	1683	1683	1683	0
406	20240703	122200	302693871	1683	1683	1683	1683	0
407	20240703	122100	302693871	1683	1683	1683	1683	0
408	20240703	122000	302693871	1683	1683	1683	1683	0
409	20240703	121900	302693871	1683	1679	1683	1678	4636
410	20240703	121800	294910876	1680	1680	1680	1680	20
411	20240703	121700	294877276	1680	1680	1680	1680	0
412	20240703	121600	294877276	1680	1681	1681	1680	1580
413	20240703	121500	292222291	1683	1683	1683	1683	0
414	20240703	121400	292222291	1683	1680	1683	1680	3
415	20240703	121300	292217245	1679	1679	1679	1679	0
416	20240703	121200	292217245	1679	1679	1679	1679	0
417	20240703	121100	292217245	1679	1681	1681	1679	3001
418	20240703	121000	287177619	1683	1683	1683	1683	0
419	20240703	120900	287177619	1683	1683	1683	1683	1
420	20240703	120800	287175936	1683	1683	1683	1683	1
421	20240703	120700	287174253	1680	1680	1680	1680	155
422	20240703	120600	286913853	1680	1680	1680	1680	5
423	20240703	120500	286905453	1680	1680	1680	1680	0
424	20240703	120400	286905453	1680	1680	1680	1680	40
425	20240703	120300	286838253	1679	1679	1679	1679	0
426	20240703	120200	286838253	1679	1679	1679	1679	126
427	20240703	120100	286626699	1679	1680	1680	1679	21
428	20240703	120000	286591426	1680	1683	1683	1680	803
429	20240703	115900	285242377	1683	1683	1683	1683	7
430	20240703	115800	285230596	1683	1683	1683	1683	0
431	20240703	115700	285230596	1683	1683	1683	1683	0
432	20240703	115600	285230596	1683	1683	1683	1683	1
433	20240703	115500	285228913	1683	1683	1683	1683	1
434	20240703	115400	285227230	1680	1680	1680	1679	1271
435	20240703	115300	283092950	1680	1680	1680	1680	229
436	20240703	115200	282708230	1680	1680	1680	1680	0
437	20240703	115100	282708230	1680	1680	1680	1680	2196
438	20240703	115000	279018950	1681	1683	1683	1681	1454
439	20240703	114900	276574526	1683	1683	1683	1683	100
440	20240703	114800	276406226	1681	1682	1682	1681	2636
441	20240703	114700	271974010	1682	1682	1682	1682	515
442	20240703	114600	271107780	1682	1683	1683	1682	1215
443	20240703	114500	269064145	1682	1683	1683	1682	1171
444	20240703	114400	267093515	1685	1685	1685	1685	2087
445	20240703	114300	263576920	1687	1687	1687	1687	31
446	20240703	114200	263524623	1685	1685	1685	1685	0
447	20240703	114100	263524623	1685	1685	1685	1685	793
448	20240703	114000	262188418	1685	1685	1685	1685	0
449	20240703	113900	262188418	1685	1685	1685	1685	0
450	20240703	113800	262188418	1685	1685	1685	1685	0
451	20240703	113700	262188418	1685	1685	1685	1685	1000
452	20240703	113600	260503418	1685	1685	1685	1685	0
453	20240703	113500	260503418	1685	1685	1685	1685	2
454	20240703	113400	260500048	1685	1687	1687	1685	21
455	20240703	113300	260464623	1687	1688	1688	1686	21
456	20240703	113200	260429209	1688	1688	1688	1688	6
457	20240703	113100	260419081	1688	1688	1688	1688	0
458	20240703	113000	260419081	1688	1688	1688	1688	594
459	20240703	112900	259416409	1689	1689	1689	1689	15
460	20240703	112800	259391074	1689	1689	1689	1689	1
461	20240703	112700	259389385	1685	1682	1685	1682	160
462	20240703	112600	259119965	1680	1681	1681	1680	519
463	20240703	112500	258247546	1682	1682	1682	1682	0
464	20240703	112400	258247546	1682	1682	1682	1682	501
465	20240703	112300	257404864	1681	1681	1681	1681	0
466	20240703	112200	257404864	1681	1681	1681	1681	0
467	20240703	112100	257404864	1681	1681	1681	1681	0
468	20240703	112000	257404864	1681	1681	1681	1681	1
469	20240703	111900	257403183	1688	1685	1688	1680	10001
470	20240703	111800	240595779	1685	1685	1685	1685	100
471	20240703	111700	240427279	1685	1685	1685	1685	0
472	20240703	111600	240427279	1685	1685	1685	1685	0
473	20240703	111500	240427279	1685	1685	1685	1685	1
474	20240703	111400	240425594	1683	1683	1683	1683	0
475	20240703	111300	240425594	1683	1683	1683	1683	0
476	20240703	111200	240425594	1683	1683	1683	1683	0
477	20240703	111100	240425594	1683	1683	1683	1683	1
478	20240703	111000	240423911	1694	1694	1694	1694	17
479	20240703	110900	240395113	1683	1685	1685	1683	20
480	20240703	110800	240361443	1695	1695	1695	1695	0
481	20240703	110700	240361443	1695	1695	1695	1695	0
482	20240703	110600	240361443	1695	1695	1695	1695	52
483	20240703	110500	240273303	1695	1685	1695	1680	17027
484	20240703	110400	211615426	1686	1686	1686	1686	0
485	20240703	110300	211615426	1686	1686	1686	1686	4175
486	20240703	110200	204576376	1695	1695	1695	1695	2
487	20240703	110100	204572986	1686	1697	1697	1686	4
488	20240703	110000	204566221	1685	1691	1691	1685	15685
489	20240703	105900	178079546	1691	1691	1691	1691	0
490	20240703	105800	178079546	1691	1698	1698	1691	33
491	20240703	105700	178023736	1691	1691	1691	1691	0
492	20240703	105600	178023736	1691	1691	1691	1691	0
493	20240703	105500	178023736	1691	1691	1691	1691	0
494	20240703	105400	178023736	1691	1691	1691	1691	0
495	20240703	105300	178023736	1691	1691	1691	1691	0
496	20240703	105200	178023736	1691	1697	1697	1691	20
497	20240703	105100	177989898	1698	1698	1698	1698	1
498	20240703	105000	177988200	1697	1697	1697	1697	2
499	20240703	104900	177984806	1698	1698	1698	1698	0
500	20240703	104800	177984806	1698	1698	1698	1698	9
501	20240703	104700	177969524	1698	1690	1698	1690	88
502	20240703	104600	177820796	1690	1690	1690	1690	0
503	20240703	104500	177820796	1690	1690	1690	1690	1996
504	20240703	104400	174447556	1690	1691	1691	1690	2700
505	20240703	104300	169884415	1693	1691	1693	1691	153
506	20240703	104200	169625686	1693	1691	1693	1691	11
507	20240703	104100	169607083	1690	1690	1690	1690	2455
508	20240703	104000	165458133	1690	1691	1691	1690	1931
509	20240703	103900	162192813	1691	1692	1692	1690	13960
510	20240703	103800	138584244	1692	1692	1692	1692	0
511	20240703	103700	138584244	1692	1692	1692	1692	0
512	20240703	103600	138584244	1692	1692	1692	1692	600
513	20240703	103500	137569044	1692	1692	1692	1692	20
514	20240703	103400	137535204	1693	1693	1693	1693	0
515	20240703	103300	137535204	1693	1693	1693	1693	1000
516	20240703	103200	135842204	1693	1693	1693	1693	1
517	20240703	103100	135840511	1692	1692	1692	1692	0
518	20240703	103000	135840511	1692	1692	1692	1692	375
519	20240703	102900	135206011	1692	1692	1692	1692	0
520	20240703	102800	135206011	1692	1692	1692	1692	11
521	20240703	102700	135187399	1691	1691	1691	1691	0
522	20240703	102600	135187399	1691	1691	1691	1691	0
523	20240703	102500	135187399	1691	1691	1691	1691	0
524	20240703	102400	135187399	1691	1693	1693	1691	14063
525	20240703	102300	111396610	1694	1694	1694	1694	10
526	20240703	102200	111379670	1694	1699	1699	1694	501
527	20240703	102100	110528476	1698	1698	1698	1698	0
528	20240703	102000	110528476	1698	1698	1698	1698	500
529	20240703	101900	109679476	1698	1694	1698	1694	711
530	20240703	101800	108475030	1693	1693	1693	1693	20
531	20240703	101700	108441170	1692	1693	1693	1692	95
532	20240703	101600	108280376	1693	1693	1693	1693	0
533	20240703	101500	108280376	1693	1693	1693	1692	339
534	20240703	101400	107706728	1692	1692	1692	1692	0
535	20240703	101300	107706728	1692	1693	1693	1692	1101
536	20240703	101200	105842736	1693	1693	1693	1693	4036
537	20240703	101100	99009788	1695	1695	1695	1695	3
538	20240703	101000	99004703	1694	1695	1695	1694	140
539	20240703	100900	98767504	1698	1698	1698	1698	0
540	20240703	100800	98767504	1698	1698	1698	1698	0
541	20240703	100700	98767504	1698	1698	1698	1698	3
542	20240703	100600	98762410	1696	1696	1696	1696	0
543	20240703	100500	98762410	1696	1696	1696	1696	252
544	20240703	100400	98335018	1698	1698	1698	1698	0
545	20240703	100300	98335018	1698	1698	1698	1698	1
546	20240703	100200	98333320	1695	1698	1698	1695	7
547	20240703	100100	98321447	1698	1695	1698	1694	27
548	20240703	100000	98275678	1698	1698	1698	1698	0
549	20240703	095900	98275678	1698	1698	1698	1698	0
550	20240703	095800	98275678	1698	1693	1698	1693	703
551	20240703	095700	97085494	1693	1693	1693	1693	152
552	20240703	095600	96828158	1698	1695	1698	1695	298
553	20240703	095500	96322776	1695	1696	1696	1694	9
554	20240703	095400	96307525	1696	1694	1696	1694	3
555	20240703	095300	96302441	1694	1694	1694	1694	1180
556	20240703	095200	94303521	1694	1694	1696	1694	2224
557	20240703	095100	90536061	1694	1696	1696	1694	12
558	20240703	095000	90515721	1696	1694	1696	1694	4
559	20240703	094900	90508941	1694	1695	1696	1694	6162
560	20240703	094800	80069308	1696	1694	1696	1694	13
561	20240703	094700	80047266	1697	1697	1697	1697	5
562	20240703	094600	80038781	1692	1693	1693	1692	3772
563	20240703	094500	73655563	1692	1696	1696	1692	20000
564	20240703	094400	39772229	1696	1697	1697	1696	1408
565	20240703	094300	37384251	1695	1696	1697	1695	5759
566	20240703	094200	27611367	1695	1696	1696	1695	129
567	20240703	094100	27392605	1696	1696	1696	1695	1799
568	20240703	094000	24341551	1696	1697	1697	1696	2390
569	20240703	093900	20287523	1700	1700	1700	1700	0
570	20240703	093800	20287523	1700	1700	1700	1700	33
571	20240703	093700	20231423	1700	1700	1700	1700	11
572	20240703	093600	20212723	1700	1700	1700	1700	0
573	20240703	093500	20212723	1700	1695	1700	1695	3
574	20240703	093400	20207633	1695	1696	1696	1695	3084
575	20240703	093300	14977173	1696	1696	1696	1696	15
576	20240703	093200	14951733	1701	1702	1702	1701	2
577	20240703	093100	14948330	1702	1702	1702	1702	4
578	20240703	093000	14941522	1702	1696	1702	1696	24
579	20240703	092900	14900812	1702	1702	1702	1702	0
580	20240703	092800	14900812	1702	1702	1702	1702	100
581	20240703	092700	14730612	1702	1702	1702	1702	0
582	20240703	092600	14730612	1702	1702	1702	1702	1
583	20240703	092500	14728910	1696	1696	1696	1696	3
584	20240703	092400	14723822	1695	1695	1695	1695	0
585	20240703	092300	14723822	1695	1695	1702	1695	737
586	20240703	092200	13474600	1702	1700	1702	1695	1053
587	20240703	092100	11688872	1702	1702	1702	1702	0
588	20240703	092000	11688872	1702	1709	1709	1702	2349
589	20240703	091900	7688458	1709	1709	1709	1709	0
590	20240703	091800	7688458	1709	1709	1709	1709	5
591	20240703	091700	7679913	1709	1709	1709	1709	0
592	20240703	091600	7679913	1709	1709	1709	1709	0
593	20240703	091500	7679913	1709	1703	1709	1703	74
594	20240703	091400	7553885	1703	1710	1710	1703	641
595	20240703	091300	6462199	1711	1710	1711	1710	500
596	20240703	091200	5607066	1711	1711	1711	1711	10
597	20240703	091100	5589956	1704	1704	1704	1704	238
598	20240703	091000	5184404	1713	1713	1713	1713	0
599	20240703	090900	5184404	1713	1714	1714	1713	509
600	20240703	090800	4311987	1714	1714	1714	1714	1
601	20240703	090700	4310273	1704	1705	1715	1704	1302
602	20240703	090600	2083393	1705	1703	1705	1703	139
603	20240703	090500	1846525	1703	1700	1703	1700	152
604	20240703	090400	1587969	1697	1697	1697	1697	0
605	20240703	090300	1587969	1697	1697	1697	1697	50
606	20240703	090200	1503119	1697	1697	1697	1697	170
607	20240703	090100	1214629	1697	1697	1697	1697	533
608	20240703	090000	310128	1704	1704	1704	1704	182