KissMeData/095910/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	201100	74977361	1887	1887	1887	1887	401
3	20240702	201000	74977361	1887	1887	1887	1887	0
4	20240702	200900	74977361	1887	1887	1887	1887	0
5	20240702	200800	74977361	1887	1887	1887	1887	0
6	20240702	200700	74977361	1887	1887	1887	1887	0
7	20240702	200600	74977361	1887	1887	1887	1887	0
8	20240702	200500	74977361	1887	1887	1887	1887	0
9	20240702	200400	74977361	1887	1887	1887	1887	0
10	20240702	200300	74977361	1887	1887	1887	1887	0
11	20240702	200200	74977361	1887	1887	1887	1887	0
12	20240702	200100	74977361	1887	1887	1887	1887	0
13	20240702	200000	74977361	1887	1887	1887	1887	0
14	20240702	195900	74977361	1887	1887	1887	1887	0
15	20240702	195800	74977361	1887	1887	1887	1887	0
16	20240702	195700	74977361	1887	1887	1887	1887	0
17	20240702	195600	74977361	1887	1887	1887	1887	0
18	20240702	195500	74977361	1887	1887	1887	1887	0
19	20240702	195400	74977361	1887	1887	1887	1887	0
20	20240702	195300	74977361	1887	1887	1887	1887	0
21	20240702	195200	74977361	1887	1887	1887	1887	0
22	20240702	195100	74977361	1887	1887	1887	1887	0
23	20240702	195000	74977361	1887	1887	1887	1887	0
24	20240702	194900	74977361	1887	1887	1887	1887	0
25	20240702	194800	74977361	1887	1887	1887	1887	0
26	20240702	194700	74977361	1887	1887	1887	1887	0
27	20240702	194600	74977361	1887	1887	1887	1887	0
28	20240702	194500	74977361	1887	1887	1887	1887	0
29	20240702	194400	74977361	1887	1887	1887	1887	0
30	20240702	194300	74977361	1887	1887	1887	1887	0
31	20240702	194200	74977361	1887	1887	1887	1887	0
32	20240702	194100	74977361	1887	1887	1887	1887	401
33	20240702	194000	74977361	1887	1887	1887	1887	0
34	20240702	193900	74977361	1887	1887	1887	1887	0
35	20240702	193800	74977361	1887	1887	1887	1887	0
36	20240702	193700	74977361	1887	1887	1887	1887	0
37	20240702	193600	74977361	1887	1887	1887	1887	0
38	20240702	193500	74977361	1887	1887	1887	1887	0
39	20240702	193400	74977361	1887	1887	1887	1887	0
40	20240702	193300	74977361	1887	1887	1887	1887	0
41	20240702	193200	74977361	1887	1887	1887	1887	0
42	20240702	193100	74977361	1887	1887	1887	1887	0
43	20240702	193000	74977361	1887	1887	1887	1887	0
44	20240702	192900	74977361	1887	1887	1887	1887	0
45	20240702	192800	74977361	1887	1887	1887	1887	0
46	20240702	192700	74977361	1887	1887	1887	1887	0
47	20240702	192600	74977361	1887	1887	1887	1887	0
48	20240702	192500	74977361	1887	1887	1887	1887	0
49	20240702	192400	74977361	1887	1887	1887	1887	0
50	20240702	192300	74977361	1887	1887	1887	1887	0
51	20240702	192200	74977361	1887	1887	1887	1887	0
52	20240702	192100	74977361	1887	1887	1887	1887	0
53	20240702	192000	74977361	1887	1887	1887	1887	0
54	20240702	191900	74977361	1887	1887	1887	1887	0
55	20240702	191800	74977361	1887	1887	1887	1887	0
56	20240702	191700	74977361	1887	1887	1887	1887	0
57	20240702	191600	74977361	1887	1887	1887	1887	0
58	20240702	191500	74977361	1887	1887	1887	1887	0
59	20240702	191400	74977361	1887	1887	1887	1887	0
60	20240702	191300	74977361	1887	1887	1887	1887	0
61	20240702	191200	74977361	1887	1887	1887	1887	0
62	20240702	191100	74977361	1887	1887	1887	1887	401
63	20240702	191000	74977361	1887	1887	1887	1887	0
64	20240702	190900	74977361	1887	1887	1887	1887	0
65	20240702	190800	74977361	1887	1887	1887	1887	0
66	20240702	190700	74977361	1887	1887	1887	1887	0
67	20240702	190600	74977361	1887	1887	1887	1887	0
68	20240702	190500	74977361	1887	1887	1887	1887	0
69	20240702	190400	74977361	1887	1887	1887	1887	0
70	20240702	190300	74977361	1887	1887	1887	1887	0
71	20240702	190200	74977361	1887	1887	1887	1887	0
72	20240702	190100	74977361	1887	1887	1887	1887	0
73	20240702	190000	74977361	1887	1887	1887	1887	0
74	20240702	185900	74977361	1887	1887	1887	1887	0
75	20240702	185800	74977361	1887	1887	1887	1887	0
76	20240702	185700	74977361	1887	1887	1887	1887	0
77	20240702	185600	74977361	1887	1887	1887	1887	0
78	20240702	185500	74977361	1887	1887	1887	1887	0
79	20240702	185400	74977361	1887	1887	1887	1887	0
80	20240702	185300	74977361	1887	1887	1887	1887	0
81	20240702	185200	74977361	1887	1887	1887	1887	0
82	20240702	185100	74977361	1887	1887	1887	1887	0
83	20240702	185000	74977361	1887	1887	1887	1887	0
84	20240702	184900	74977361	1887	1887	1887	1887	0
85	20240702	184800	74977361	1887	1887	1887	1887	0
86	20240702	184700	74977361	1887	1887	1887	1887	0
87	20240702	184600	74977361	1887	1887	1887	1887	0
88	20240702	184500	74977361	1887	1887	1887	1887	0
89	20240702	184400	74977361	1887	1887	1887	1887	0
90	20240702	184300	74977361	1887	1887	1887	1887	0
91	20240702	184200	74977361	1887	1887	1887	1887	0
92	20240702	184100	74977361	1887	1887	1887	1887	401
93	20240702	184000	74977361	1887	1887	1887	1887	0
94	20240702	183900	74977361	1887	1887	1887	1887	0
95	20240702	183800	74977361	1887	1887	1887	1887	0
96	20240702	183700	74977361	1887	1887	1887	1887	0
97	20240702	183600	74977361	1887	1887	1887	1887	0
98	20240702	183500	74977361	1887	1887	1887	1887	0
99	20240702	183400	74977361	1887	1887	1887	1887	0
100	20240702	183300	74977361	1887	1887	1887	1887	0
101	20240702	183200	74977361	1887	1887	1887	1887	0
102	20240702	183100	74977361	1887	1887	1887	1887	0
103	20240702	183000	74977361	1887	1887	1887	1887	0
104	20240702	182900	74977361	1887	1887	1887	1887	0
105	20240702	182800	74977361	1887	1887	1887	1887	0
106	20240702	182700	74977361	1887	1887	1887	1887	0
107	20240702	182600	74977361	1887	1887	1887	1887	0
108	20240702	182500	74977361	1887	1887	1887	1887	0
109	20240702	182400	74977361	1887	1887	1887	1887	0
110	20240702	182300	74977361	1887	1887	1887	1887	0
111	20240702	182200	74977361	1887	1887	1887	1887	0
112	20240702	182100	74977361	1887	1887	1887	1887	0
113	20240702	182000	74977361	1887	1887	1887	1887	0
114	20240702	181900	74977361	1887	1887	1887	1887	0
115	20240702	181800	74977361	1887	1887	1887	1887	0
116	20240702	181700	74977361	1887	1887	1887	1887	0
117	20240702	181600	74977361	1887	1887	1887	1887	0
118	20240702	181500	74977361	1887	1887	1887	1887	0
119	20240702	181400	74977361	1887	1887	1887	1887	0
120	20240702	181300	74977361	1887	1887	1887	1887	0
121	20240702	181200	74977361	1887	1887	1887	1887	0
122	20240702	181100	74977361	1887	1887	1887	1887	401
123	20240702	181000	74977361	1887	1887	1887	1887	0
124	20240702	180900	74977361	1887	1887	1887	1887	0
125	20240702	180800	74977361	1887	1887	1887	1887	0
126	20240702	180700	74977361	1887	1887	1887	1887	0
127	20240702	180600	74977361	1887	1887	1887	1887	0
128	20240702	180500	74977361	1887	1887	1887	1887	0
129	20240702	180400	74977361	1887	1887	1887	1887	0
130	20240702	180300	74977361	1887	1887	1887	1887	0
131	20240702	180200	74977361	1887	1887	1887	1887	0
132	20240702	180100	74977361	1887	1887	1887	1887	0
133	20240702	180000	74977361	1887	1887	1887	1887	0
134	20240702	175900	74977361	1887	1887	1887	1887	0
135	20240702	175800	74977361	1887	1887	1887	1887	0
136	20240702	175700	74977361	1887	1887	1887	1887	0
137	20240702	175600	74977361	1887	1887	1887	1887	0
138	20240702	175500	74977361	1887	1887	1887	1887	0
139	20240702	175400	74977361	1887	1887	1887	1887	0
140	20240702	175300	74977361	1887	1887	1887	1887	0
141	20240702	175200	74977361	1887	1887	1887	1887	0
142	20240702	175100	74977361	1887	1887	1887	1887	0
143	20240702	175000	74977361	1887	1887	1887	1887	0
144	20240702	174900	74977361	1887	1887	1887	1887	0
145	20240702	174800	74977361	1887	1887	1887	1887	0
146	20240702	174700	74977361	1887	1887	1887	1887	0
147	20240702	174600	74977361	1887	1887	1887	1887	0
148	20240702	174500	74977361	1887	1887	1887	1887	0
149	20240702	174400	74977361	1887	1887	1887	1887	0
150	20240702	174300	74977361	1887	1887	1887	1887	0
151	20240702	174200	74977361	1887	1887	1887	1887	0
152	20240702	174100	74977361	1887	1887	1887	1887	401
153	20240702	174000	74977361	1887	1887	1887	1887	0
154	20240702	173900	74977361	1887	1887	1887	1887	0
155	20240702	173800	74977361	1887	1887	1887	1887	0
156	20240702	173700	74977361	1887	1887	1887	1887	0
157	20240702	173600	74977361	1887	1887	1887	1887	0
158	20240702	173500	74977361	1887	1887	1887	1887	0
159	20240702	173400	74977361	1887	1887	1887	1887	0
160	20240702	173300	74977361	1887	1887	1887	1887	0
161	20240702	173200	74977361	1887	1887	1887	1887	0
162	20240702	173100	74977361	1887	1887	1887	1887	0
163	20240702	173000	74977361	1887	1887	1887	1887	0
164	20240702	172900	74977361	1887	1887	1887	1887	0
165	20240702	172800	74977361	1887	1887	1887	1887	0
166	20240702	172700	74977361	1887	1887	1887	1887	0
167	20240702	172600	74977361	1887	1887	1887	1887	0
168	20240702	172500	74977361	1887	1887	1887	1887	0
169	20240702	172400	74977361	1887	1887	1887	1887	0
170	20240702	172300	74977361	1887	1887	1887	1887	0
171	20240702	172200	74977361	1887	1887	1887	1887	0
172	20240702	172100	74977361	1887	1887	1887	1887	0
173	20240702	172000	74977361	1887	1887	1887	1887	0
174	20240702	171900	74977361	1887	1887	1887	1887	0
175	20240702	171800	74977361	1887	1887	1887	1887	0
176	20240702	171700	74977361	1887	1887	1887	1887	0
177	20240702	171600	74977361	1887	1887	1887	1887	0
178	20240702	171500	74977361	1887	1887	1887	1887	0
179	20240702	171400	74977361	1887	1887	1887	1887	0
180	20240702	171300	74977361	1887	1887	1887	1887	0
181	20240702	171200	74977361	1887	1887	1887	1887	0
182	20240702	171100	74977361	1887	1887	1887	1887	401
183	20240702	171000	74977361	1887	1887	1887	1887	0
184	20240702	170900	74977361	1887	1887	1887	1887	0
185	20240702	170800	74977361	1887	1887	1887	1887	0
186	20240702	170700	74977361	1887	1887	1887	1887	0
187	20240702	170600	74977361	1887	1887	1887	1887	0
188	20240702	170500	74977361	1887	1887	1887	1887	0
189	20240702	170400	74977361	1887	1887	1887	1887	0
190	20240702	170300	74977361	1887	1887	1887	1887	0
191	20240702	170200	74977361	1887	1887	1887	1887	0
192	20240702	170100	74977361	1887	1887	1887	1887	0
193	20240702	170000	74977361	1887	1887	1887	1887	0
194	20240702	165900	74977361	1887	1887	1887	1887	0
195	20240702	165800	74977361	1887	1887	1887	1887	0
196	20240702	165700	74977361	1887	1887	1887	1887	0
197	20240702	165600	74977361	1887	1887	1887	1887	0
198	20240702	165500	74977361	1887	1887	1887	1887	0
199	20240702	165400	74977361	1887	1887	1887	1887	0
200	20240702	165300	74977361	1887	1887	1887	1887	0
201	20240702	165200	74977361	1887	1887	1887	1887	0
202	20240702	165100	74977361	1887	1887	1887	1887	0
203	20240702	165000	74977361	1887	1887	1887	1887	0
204	20240702	164900	74977361	1887	1887	1887	1887	0
205	20240702	164800	74977361	1887	1887	1887	1887	0
206	20240702	164700	74977361	1887	1887	1887	1887	0
207	20240702	164600	74977361	1887	1887	1887	1887	0
208	20240702	164500	74977361	1887	1887	1887	1887	0
209	20240702	164400	74977361	1887	1887	1887	1887	0
210	20240702	164300	74977361	1887	1887	1887	1887	0
211	20240702	164200	74977361	1887	1887	1887	1887	0
212	20240702	164100	74977361	1887	1887	1887	1887	401
213	20240702	164000	74977361	1887	1887	1887	1887	0
214	20240702	163900	74977361	1887	1887	1887	1887	0
215	20240702	163800	74977361	1887	1887	1887	1887	0
216	20240702	163700	74977361	1887	1887	1887	1887	0
217	20240702	163600	74977361	1887	1887	1887	1887	0
218	20240702	163500	74977361	1887	1887	1887	1887	0
219	20240702	163400	74977361	1887	1887	1887	1887	0
220	20240702	163300	74977361	1887	1887	1887	1887	0
221	20240702	163200	74977361	1887	1887	1887	1887	0
222	20240702	163100	74977361	1887	1887	1887	1887	0
223	20240702	163000	74977361	1887	1887	1887	1887	0
224	20240702	162900	74977361	1887	1887	1887	1887	0
225	20240702	162800	74977361	1887	1887	1887	1887	0
226	20240702	162700	74977361	1887	1887	1887	1887	0
227	20240702	162600	74977361	1887	1887	1887	1887	0
228	20240702	162500	74977361	1887	1887	1887	1887	0
229	20240702	162400	74977361	1887	1887	1887	1887	0
230	20240702	162300	74977361	1887	1887	1887	1887	0
231	20240702	162200	74977361	1887	1887	1887	1887	0
232	20240702	162100	74977361	1887	1887	1887	1887	0
233	20240702	162000	74977361	1887	1887	1887	1887	0
234	20240702	161900	74977361	1887	1887	1887	1887	0
235	20240702	161800	74977361	1887	1887	1887	1887	0
236	20240702	161700	74977361	1887	1887	1887	1887	0
237	20240702	161600	74977361	1887	1887	1887	1887	0
238	20240702	161500	74977361	1887	1887	1887	1887	0
239	20240702	161400	74977361	1887	1887	1887	1887	0
240	20240702	161300	74977361	1887	1887	1887	1887	0
241	20240702	161200	74977361	1887	1887	1887	1887	0
242	20240702	161100	74977361	1887	1887	1887	1887	401
243	20240702	161000	74977361	1887	1887	1887	1887	0
244	20240702	160900	74977361	1887	1887	1887	1887	0
245	20240702	160800	74977361	1887	1887	1887	1887	0
246	20240702	160700	74977361	1887	1887	1887	1887	0
247	20240702	160600	74977361	1887	1887	1887	1887	0
248	20240702	160500	74977361	1887	1887	1887	1887	0
249	20240702	160400	74977361	1887	1887	1887	1887	0
250	20240702	160300	74977361	1887	1887	1887	1887	0
251	20240702	160200	74977361	1887	1887	1887	1887	0
252	20240702	160100	74977361	1887	1887	1887	1887	0
253	20240702	160000	74977361	1887	1887	1887	1887	0
254	20240702	155900	74977361	1887	1887	1887	1887	0
255	20240702	155800	74977361	1887	1887	1887	1887	0
256	20240702	155700	74977361	1887	1887	1887	1887	0
257	20240702	155600	74977361	1887	1887	1887	1887	0
258	20240702	155500	74977361	1887	1887	1887	1887	0
259	20240702	155400	74977361	1887	1887	1887	1887	0
260	20240702	155300	74977361	1887	1887	1887	1887	0
261	20240702	155200	74977361	1887	1887	1887	1887	0
262	20240702	155100	74977361	1887	1887	1887	1887	0
263	20240702	155000	74977361	1887	1887	1887	1887	0
264	20240702	154900	74977361	1887	1887	1887	1887	0
265	20240702	154800	74977361	1887	1887	1887	1887	0
266	20240702	154700	74977361	1887	1887	1887	1887	0
267	20240702	154600	74977361	1887	1887	1887	1887	0
268	20240702	154500	74977361	1887	1887	1887	1887	0
269	20240702	154400	74977361	1887	1887	1887	1887	0
270	20240702	154300	74977361	1887	1887	1887	1887	0
271	20240702	154200	74977361	1887	1887	1887	1887	0
272	20240702	154100	74977361	1887	1887	1887	1887	401
273	20240702	154000	74977361	1887	1887	1887	1887	0
274	20240702	153900	74977361	1887	1887	1887	1887	0
275	20240702	153800	74977361	1887	1887	1887	1887	0
276	20240702	153700	74977361	1887	1887	1887	1887	0
277	20240702	153600	74977361	1887	1887	1887	1887	0
278	20240702	153500	74977361	1887	1887	1887	1887	0
279	20240702	153400	74977361	1887	1887	1887	1887	0
280	20240702	153300	74977361	1887	1887	1887	1887	0
281	20240702	153200	74977361	1887	1887	1887	1887	0
282	20240702	153100	74977361	1887	1887	1887	1887	0
283	20240702	153000	74977361	1887	1887	1887	1887	401
284	20240702	152900	74220674	1887	1887	1887	1887	0
285	20240702	152800	74220674	1887	1887	1887	1887	0
286	20240702	152700	74220674	1887	1887	1887	1887	0
287	20240702	152600	74220674	1887	1887	1887	1887	0
288	20240702	152500	74220674	1887	1887	1887	1887	0
289	20240702	152400	74220674	1887	1887	1887	1887	0
290	20240702	152300	74220674	1887	1887	1887	1887	0
291	20240702	152200	74220674	1887	1887	1887	1887	0
292	20240702	152100	74220674	1887	1887	1887	1887	0
293	20240702	152000	74220674	1887	1887	1887	1887	0
294	20240702	151900	74220674	1887	1887	1887	1887	0
295	20240702	151800	74220674	1887	1886	1887	1886	11
296	20240702	151700	74199925	1886	1887	1887	1885	39
297	20240702	151600	74126372	1887	1884	1887	1884	9
298	20240702	151500	74109407	1884	1885	1887	1884	59
299	20240702	151400	73998230	1887	1887	1887	1887	0
300	20240702	151300	73998230	1887	1887	1887	1887	0
301	20240702	151200	73998230	1887	1885	1887	1885	6
302	20240702	151100	73986918	1887	1887	1887	1885	1031
303	20240702	151000	72042386	1887	1886	1887	1886	80
304	20240702	150900	71891495	1886	1886	1886	1886	5
305	20240702	150800	71882065	1886	1886	1886	1886	1
306	20240702	150700	71880179	1886	1886	1886	1886	0
307	20240702	150600	71880179	1886	1886	1886	1875	202
308	20240702	150500	71500369	1887	1887	1887	1887	0
309	20240702	150400	71500369	1887	1887	1887	1887	0
310	20240702	150300	71500369	1887	1887	1887	1887	0
311	20240702	150200	71500369	1887	1886	1887	1886	6
312	20240702	150100	71489052	1887	1887	1887	1887	1
313	20240702	150000	71487165	1887	1886	1887	1886	302
314	20240702	145900	70917591	1887	1887	1887	1887	1
315	20240702	145800	70915704	1887	1887	1887	1887	5
316	20240702	145700	70906269	1887	1888	1888	1887	25
317	20240702	145600	70859084	1888	1888	1889	1888	2315
318	20240702	145500	66488357	1889	1889	1889	1888	542
319	20240702	145400	65465049	1889	1887	1889	1887	1190
320	20240702	145300	63218340	1888	1887	1888	1887	14
321	20240702	145200	63191920	1888	1888	1888	1888	0
322	20240702	145100	63191920	1888	1888	1888	1888	0
323	20240702	145000	63191920	1888	1888	1888	1888	0
324	20240702	144900	63191920	1888	1886	1888	1886	8
325	20240702	144800	63176830	1888	1888	1888	1888	0
326	20240702	144700	63176830	1888	1886	1888	1886	31
327	20240702	144600	63118360	1887	1887	1888	1886	17
328	20240702	144500	63086280	1888	1887	1888	1886	502
329	20240702	144400	62139496	1888	1888	1888	1888	5
330	20240702	144300	62130056	1888	1888	1889	1888	23
331	20240702	144200	62086631	1886	1886	1886	1886	275
332	20240702	144100	61567981	1886	1886	1886	1886	2
333	20240702	144000	61564209	1886	1886	1886	1886	2
334	20240702	143900	61560437	1877	1887	1887	1877	206
335	20240702	143800	61173210	1888	1888	1888	1888	0
336	20240702	143700	61173210	1888	1887	1888	1887	45
337	20240702	143600	61088290	1887	1887	1887	1887	2
338	20240702	143500	61084516	1889	1889	1889	1889	0
339	20240702	143400	61084516	1889	1874	1889	1874	9163
340	20240702	143300	43883228	1874	1874	1874	1874	0
341	20240702	143200	43883228	1874	1874	1874	1874	0
342	20240702	143100	43883228	1874	1874	1874	1874	0
343	20240702	143000	43883228	1874	1874	1874	1874	0
344	20240702	142900	43883228	1874	1874	1874	1874	0
345	20240702	142800	43883228	1874	1874	1874	1874	0
346	20240702	142700	43883228	1874	1874	1874	1874	0
347	20240702	142600	43883228	1874	1874	1874	1874	0
348	20240702	142500	43883228	1874	1874	1874	1874	0
349	20240702	142400	43883228	1874	1874	1874	1874	1
350	20240702	142300	43881354	1874	1873	1874	1873	11
351	20240702	142200	43860750	1874	1874	1874	1874	6
352	20240702	142100	43849506	1875	1874	1875	1874	64
353	20240702	142000	43729569	1875	1875	1875	1875	0
354	20240702	141900	43729569	1875	1875	1875	1875	1
355	20240702	141800	43727694	1874	1874	1874	1874	138
356	20240702	141700	43469082	1874	1874	1874	1874	1
357	20240702	141600	43467208	1874	1874	1874	1874	0
358	20240702	141500	43467208	1874	1867	1874	1867	380
359	20240702	141400	42757741	1867	1867	1867	1867	538
360	20240702	141300	41753295	1867	1866	1867	1866	21
361	20240702	141200	41714107	1867	1867	1867	1867	2
362	20240702	141100	41710373	1858	1858	1858	1858	0
363	20240702	141000	41710373	1858	1858	1858	1858	50
364	20240702	140900	41617473	1868	1868	1868	1868	536
365	20240702	140800	40616225	1868	1868	1868	1868	0
366	20240702	140700	40616225	1868	1868	1868	1868	1
367	20240702	140600	40614357	1858	1858	1858	1858	0
368	20240702	140500	40614357	1858	1858	1858	1858	50
369	20240702	140400	40521457	1868	1868	1868	1868	0
370	20240702	140300	40521457	1868	1868	1868	1868	1
371	20240702	140200	40519589	1858	1858	1858	1858	0
372	20240702	140100	40519589	1858	1858	1858	1858	31
373	20240702	140000	40461991	1858	1858	1858	1858	0
374	20240702	135900	40461991	1858	1864	1864	1858	1369
375	20240702	135800	37912461	1864	1864	1864	1864	0
376	20240702	135700	37912461	1864	1864	1864	1864	0
377	20240702	135600	37912461	1864	1864	1864	1864	0
378	20240702	135500	37912461	1864	1864	1864	1864	0
379	20240702	135400	37912461	1864	1864	1864	1864	0
380	20240702	135300	37912461	1864	1866	1866	1864	80
381	20240702	135200	37763292	1868	1868	1868	1868	0
382	20240702	135100	37763292	1868	1868	1868	1868	0
383	20240702	135000	37763292	1868	1868	1868	1868	0
384	20240702	134900	37763292	1868	1868	1868	1868	0
385	20240702	134800	37763292	1868	1868	1868	1868	0
386	20240702	134700	37763292	1868	1868	1868	1868	0
387	20240702	134600	37763292	1868	1868	1868	1868	0
388	20240702	134500	37763292	1868	1867	1868	1864	201
389	20240702	134400	37388345	1868	1867	1868	1867	2
390	20240702	134300	37384610	1868	1868	1868	1868	0
391	20240702	134200	37384610	1868	1868	1868	1868	0
392	20240702	134100	37384610	1868	1868	1868	1868	0
393	20240702	134000	37384610	1868	1868	1868	1868	0
394	20240702	133900	37384610	1868	1868	1868	1868	0
395	20240702	133800	37384610	1868	1868	1868	1868	0
396	20240702	133700	37384610	1868	1868	1868	1868	0
397	20240702	133600	37384610	1868	1868	1868	1868	0
398	20240702	133500	37384610	1868	1868	1868	1868	0
399	20240702	133400	37384610	1868	1868	1868	1868	26
400	20240702	133300	37336042	1868	1866	1868	1866	15
401	20240702	133200	37308048	1868	1868	1868	1868	0
402	20240702	133100	37308048	1868	1868	1868	1868	0
403	20240702	133000	37308048	1868	1868	1868	1868	1
404	20240702	132900	37306180	1868	1868	1868	1868	0
405	20240702	132800	37306180	1868	1868	1868	1868	0
406	20240702	132700	37306180	1868	1868	1868	1868	0
407	20240702	132600	37306180	1868	1868	1868	1868	1
408	20240702	132500	37304312	1868	1868	1868	1868	0
409	20240702	132400	37304312	1868	1868	1868	1868	5
410	20240702	132300	37294972	1868	1868	1868	1868	0
411	20240702	132200	37294972	1868	1868	1868	1868	0
412	20240702	132100	37294972	1868	1868	1868	1868	0
413	20240702	132000	37294972	1868	1868	1868	1868	0
414	20240702	131900	37294972	1868	1868	1868	1868	0
415	20240702	131800	37294972	1868	1868	1868	1868	0
416	20240702	131700	37294972	1868	1868	1868	1868	0
417	20240702	131600	37294972	1868	1868	1868	1868	0
418	20240702	131500	37294972	1868	1868	1868	1868	0
419	20240702	131400	37294972	1868	1868	1868	1868	0
420	20240702	131300	37294972	1868	1865	1868	1864	25
421	20240702	131200	37248353	1866	1868	1868	1866	6
422	20240702	131100	37237155	1868	1868	1868	1868	0
423	20240702	131000	37237155	1868	1868	1868	1868	10
424	20240702	130900	37218475	1868	1868	1868	1868	4
425	20240702	130800	37211003	1868	1868	1868	1868	1
426	20240702	130700	37209135	1868	1868	1868	1868	2
427	20240702	130600	37205399	1868	1863	1868	1863	17
428	20240702	130500	37173718	1864	1867	1867	1864	820
429	20240702	130400	35645179	1868	1868	1868	1868	0
430	20240702	130300	35645179	1868	1868	1868	1868	2
431	20240702	130200	35641443	1868	1868	1868	1868	0
432	20240702	130100	35641443	1868	1868	1868	1868	10
433	20240702	130000	35622763	1868	1868	1868	1868	0
434	20240702	125900	35622763	1868	1868	1868	1868	0
435	20240702	125800	35622763	1868	1868	1868	1868	0
436	20240702	125700	35622763	1868	1868	1868	1868	0
437	20240702	125600	35622763	1868	1868	1868	1868	10
438	20240702	125500	35604083	1868	1867	1868	1867	22
439	20240702	125400	35563004	1868	1867	1868	1867	34
440	20240702	125300	35499518	1867	1867	1867	1867	0
441	20240702	125200	35499518	1867	1867	1867	1867	0
442	20240702	125100	35499518	1867	1865	1867	1865	508
443	20240702	125000	34552094	1867	1867	1867	1867	0
444	20240702	124900	34552094	1867	1867	1867	1867	0
445	20240702	124800	34552094	1867	1867	1867	1867	0
446	20240702	124700	34552094	1867	1867	1867	1867	2
447	20240702	124600	34548360	1847	1867	1867	1847	1107
448	20240702	124500	32494076	1868	1868	1868	1868	0
449	20240702	124400	32494076	1868	1868	1868	1868	0
450	20240702	124300	32494076	1868	1869	1869	1868	26
451	20240702	124200	32445507	1869	1869	1869	1869	0
452	20240702	124100	32445507	1869	1869	1869	1869	0
453	20240702	124000	32445507	1869	1869	1869	1869	0
454	20240702	123900	32445507	1869	1869	1869	1869	0
455	20240702	123800	32445507	1869	1871	1871	1869	42
456	20240702	123700	32366974	1872	1872	1872	1872	0
457	20240702	123600	32366974	1872	1872	1872	1872	0
458	20240702	123500	32366974	1872	1872	1872	1872	0
459	20240702	123400	32366974	1872	1873	1873	1872	19
460	20240702	123300	32331399	1875	1875	1875	1875	0
461	20240702	123200	32331399	1875	1875	1875	1875	0
462	20240702	123100	32331399	1875	1875	1875	1875	5
463	20240702	123000	32322024	1877	1877	1877	1877	0
464	20240702	122900	32322024	1877	1877	1877	1877	15
465	20240702	122800	32293869	1877	1877	1877	1877	0
466	20240702	122700	32293869	1877	1877	1877	1877	1
467	20240702	122600	32291992	1877	1877	1877	1877	0
468	20240702	122500	32291992	1877	1877	1877	1877	0
469	20240702	122400	32291992	1877	1877	1877	1877	0
470	20240702	122300	32291992	1877	1877	1877	1877	0
471	20240702	122200	32291992	1877	1877	1877	1877	0
472	20240702	122100	32291992	1877	1877	1877	1877	19
473	20240702	122000	32256329	1874	1874	1874	1874	0
474	20240702	121900	32256329	1874	1874	1874	1874	50
475	20240702	121800	32162629	1877	1877	1877	1877	40
476	20240702	121700	32087549	1877	1877	1877	1877	60
477	20240702	121600	31974929	1877	1877	1877	1877	0
478	20240702	121500	31974929	1877	1877	1877	1877	0
479	20240702	121400	31974929	1877	1877	1877	1877	0
480	20240702	121300	31974929	1877	1877	1877	1877	10
481	20240702	121200	31956159	1877	1877	1877	1877	0
482	20240702	121100	31956159	1877	1877	1877	1877	1
483	20240702	121000	31954282	1877	1873	1877	1870	44
484	20240702	120900	31871912	1877	1877	1877	1877	2
485	20240702	120800	31868158	1877	1877	1877	1877	0
486	20240702	120700	31868158	1877	1877	1877	1877	0
487	20240702	120600	31868158	1877	1877	1877	1877	0
488	20240702	120500	31868158	1877	1877	1877	1877	0
489	20240702	120400	31868158	1877	1877	1877	1877	0
490	20240702	120300	31868158	1877	1873	1877	1867	92
491	20240702	120200	31696077	1877	1877	1877	1877	0
492	20240702	120100	31696077	1877	1877	1877	1877	6
493	20240702	120000	31684815	1874	1874	1874	1874	14
494	20240702	115900	31658579	1877	1877	1877	1877	0
495	20240702	115800	31658579	1877	1877	1877	1877	0
496	20240702	115700	31658579	1877	1877	1877	1877	0
497	20240702	115600	31658579	1877	1877	1877	1877	4
498	20240702	115500	31651071	1877	1877	1877	1877	0
499	20240702	115400	31651071	1877	1877	1877	1877	0
500	20240702	115300	31651071	1877	1877	1877	1877	0
501	20240702	115200	31651071	1877	1877	1877	1877	2
502	20240702	115100	31647317	1877	1877	1877	1877	1
503	20240702	115000	31645440	1877	1877	1877	1877	0
504	20240702	114900	31645440	1877	1877	1877	1877	0
505	20240702	114800	31645440	1877	1877	1877	1877	0
506	20240702	114700	31645440	1877	1877	1877	1877	0
507	20240702	114600	31645440	1877	1877	1877	1877	23
508	20240702	114500	31602269	1873	1877	1877	1873	339
509	20240702	114400	30966030	1877	1877	1877	1877	110
510	20240702	114300	30759560	1877	1877	1877	1877	0
511	20240702	114200	30759560	1877	1877	1877	1877	0
512	20240702	114100	30759560	1877	1877	1877	1877	0
513	20240702	114000	30759560	1877	1877	1877	1877	0
514	20240702	113900	30759560	1877	1877	1877	1877	0
515	20240702	113800	30759560	1877	1877	1877	1877	0
516	20240702	113700	30759560	1877	1877	1877	1877	0
517	20240702	113600	30759560	1877	1877	1877	1877	0
518	20240702	113500	30759560	1877	1876	1877	1876	4
519	20240702	113400	30752053	1877	1877	1877	1877	0
520	20240702	113300	30752053	1877	1877	1877	1877	0
521	20240702	113200	30752053	1877	1877	1877	1877	0
522	20240702	113100	30752053	1877	1877	1877	1877	0
523	20240702	113000	30752053	1877	1877	1877	1877	0
524	20240702	112900	30752053	1877	1877	1877	1877	0
525	20240702	112800	30752053	1877	1877	1877	1877	5
526	20240702	112700	30742668	1877	1876	1877	1876	2
527	20240702	112600	30738915	1877	1862	1877	1862	149
528	20240702	112500	30461448	1862	1861	1862	1861	12
529	20240702	112400	30439105	1862	1862	1862	1862	200
530	20240702	112300	30066705	1862	1862	1862	1862	10
531	20240702	112200	30048085	1862	1862	1862	1862	0
532	20240702	112100	30048085	1862	1862	1862	1862	0
533	20240702	112000	30048085	1862	1862	1862	1862	10
534	20240702	111900	30029465	1862	1862	1862	1862	0
535	20240702	111800	30029465	1862	1862	1862	1862	6
536	20240702	111700	30018293	1862	1862	1862	1862	0
537	20240702	111600	30018293	1862	1862	1862	1862	0
538	20240702	111500	30018293	1862	1862	1862	1862	162
539	20240702	111400	29716649	1861	1861	1861	1861	434
540	20240702	111300	28908975	1861	1859	1861	1857	677
541	20240702	111200	27651494	1861	1861	1861	1861	0
542	20240702	111100	27651494	1861	1861	1861	1861	0
543	20240702	111000	27651494	1861	1861	1861	1861	0
544	20240702	110900	27651494	1861	1861	1861	1861	0
545	20240702	110800	27651494	1861	1861	1861	1861	0
546	20240702	110700	27651494	1861	1861	1861	1861	0
547	20240702	110600	27651494	1861	1861	1861	1861	50
548	20240702	110500	27558444	1861	1861	1861	1861	0
549	20240702	110400	27558444	1861	1861	1861	1861	0
550	20240702	110300	27558444	1861	1861	1861	1861	0
551	20240702	110200	27558444	1861	1861	1861	1861	0
552	20240702	110100	27558444	1861	1861	1861	1861	0
553	20240702	110000	27558444	1861	1861	1861	1861	0
554	20240702	105900	27558444	1861	1861	1861	1861	0
555	20240702	105800	27558444	1861	1861	1861	1861	10
556	20240702	105700	27539834	1861	1861	1861	1860	1314
557	20240702	105600	25095480	1861	1861	1861	1861	0
558	20240702	105500	25095480	1861	1861	1861	1861	0
559	20240702	105400	25095480	1861	1860	1861	1860	1031
560	20240702	105300	23176805	1862	1862	1862	1862	0
561	20240702	105200	23176805	1862	1862	1862	1862	0
562	20240702	105100	23176805	1862	1862	1862	1862	10
563	20240702	105000	23158185	1862	1862	1862	1862	100
564	20240702	104900	22971985	1862	1862	1862	1862	10
565	20240702	104800	22953365	1862	1859	1862	1859	21
566	20240702	104700	22914320	1862	1862	1862	1862	0
567	20240702	104600	22914320	1862	1862	1862	1862	0
568	20240702	104500	22914320	1862	1862	1862	1862	10
569	20240702	104400	22895700	1862	1862	1862	1862	0
570	20240702	104300	22895700	1862	1862	1862	1861	4
571	20240702	104200	22888253	1862	1862	1862	1862	0
572	20240702	104100	22888253	1862	1862	1862	1862	0
573	20240702	104000	22888253	1862	1862	1862	1862	0
574	20240702	103900	22888253	1862	1851	1862	1851	141
575	20240702	103800	22627171	1849	1849	1849	1849	0
576	20240702	103700	22627171	1849	1849	1849	1849	70
577	20240702	103600	22497741	1849	1850	1850	1849	320
578	20240702	103500	21905971	1850	1850	1850	1850	0
579	20240702	103400	21905971	1850	1850	1850	1850	0
580	20240702	103300	21905971	1850	1849	1850	1849	101
581	20240702	103200	21719220	1849	1849	1849	1849	10
582	20240702	103100	21700730	1849	1849	1849	1849	0
583	20240702	103000	21700730	1849	1849	1849	1849	79
584	20240702	102900	21554659	1849	1847	1849	1847	29
585	20240702	102800	21501092	1847	1847	1847	1847	10
586	20240702	102700	21482622	1847	1847	1847	1847	10
587	20240702	102600	21464152	1847	1847	1847	1847	30
588	20240702	102500	21408742	1847	1847	1847	1845	17
589	20240702	102400	21377349	1845	1845	1845	1845	3
590	20240702	102300	21371814	1847	1847	1847	1847	0
591	20240702	102200	21371814	1847	1847	1847	1847	0
592	20240702	102100	21371814	1847	1844	1847	1844	90
593	20240702	102000	21205827	1844	1844	1844	1844	5
594	20240702	101900	21196607	1844	1844	1844	1842	8
595	20240702	101800	21181857	1844	1844	1844	1844	0
596	20240702	101700	21181857	1844	1843	1844	1843	40
597	20240702	101600	21108120	1842	1844	1844	1842	45
598	20240702	101500	21025186	1844	1844	1844	1844	10
599	20240702	101400	21006746	1844	1844	1844	1844	102
600	20240702	101300	20818658	1842	1842	1842	1842	63
601	20240702	101200	20702612	1844	1844	1844	1844	10
602	20240702	101100	20684172	1844	1844	1844	1844	51
603	20240702	101000	20590128	1844	1844	1844	1844	1
604	20240702	100900	20588284	1842	1842	1842	1842	99
605	20240702	100800	20405926	1842	1842	1842	1842	0
606	20240702	100700	20405926	1842	1840	1842	1840	349
607	20240702	100600	19763764	1840	1840	1840	1840	0
608	20240702	100500	19763764	1840	1840	1840	1840	0
609	20240702	100400	19763764	1840	1840	1840	1840	5
610	20240702	100300	19754564	1840	1840	1840	1840	1
611	20240702	100200	19752724	1840	1837	1840	1837	31
612	20240702	100100	19695714	1837	1837	1837	1837	0
613	20240702	100000	19695714	1837	1837	1837	1837	2
614	20240702	095900	19692040	1837	1836	1837	1830	509
615	20240702	095800	18760489	1837	1837	1837	1837	30
616	20240702	095700	18705379	1837	1836	1837	1836	3
617	20240702	095600	18699870	1836	1836	1836	1836	0
618	20240702	095500	18699870	1836	1836	1836	1836	13
619	20240702	095400	18676002	1836	1836	1836	1835	25
620	20240702	095300	18630112	1836	1836	1836	1836	50
621	20240702	095200	18538312	1836	1830	1836	1830	11
622	20240702	095100	18518176	1836	1830	1836	1830	70
623	20240702	095000	18390070	1830	1830	1830	1830	0
624	20240702	094900	18390070	1830	1830	1830	1830	24
625	20240702	094800	18346150	1830	1823	1830	1823	410
626	20240702	094700	17598713	1837	1837	1837	1837	0
627	20240702	094600	17598713	1837	1837	1837	1837	0
628	20240702	094500	17598713	1837	1837	1837	1837	0
629	20240702	094400	17598713	1837	1828	1837	1822	441
630	20240702	094300	16793447	1830	1828	1830	1828	369
631	20240702	094200	16118741	1830	1831	1831	1830	63
632	20240702	094100	16003401	1830	1836	1836	1830	2984
633	20240702	094000	10542411	1840	1840	1840	1840	0
634	20240702	093900	10542411	1840	1850	1850	1840	11
635	20240702	093800	10522161	1841	1850	1850	1841	5
636	20240702	093700	10512929	1850	1850	1850	1850	0
637	20240702	093600	10512929	1850	1850	1850	1827	737
638	20240702	093500	9154065	1850	1855	1855	1839	1027
639	20240702	093400	7261493	1866	1866	1866	1866	0
640	20240702	093300	7261493	1866	1866	1866	1866	0
641	20240702	093200	7261493	1866	1866	1866	1866	1
642	20240702	093100	7259627	1868	1861	1868	1853	151
643	20240702	093000	6979538	1870	1870	1870	1870	1
644	20240702	092900	6977668	1870	1870	1870	1870	0
645	20240702	092800	6977668	1870	1870	1870	1870	10
646	20240702	092700	6958968	1876	1876	1876	1876	1
647	20240702	092600	6957092	1877	1861	1877	1861	42
648	20240702	092500	6878914	1880	1880	1880	1880	25
649	20240702	092400	6831914	1884	1882	1884	1861	1487
650	20240702	092300	4062425	1889	1889	1889	1889	1
651	20240702	092200	4060536	1882	1882	1882	1882	0
652	20240702	092100	4060536	1882	1882	1882	1882	2
653	20240702	092000	4056772	1889	1889	1889	1889	0
654	20240702	091900	4056772	1889	1885	1889	1885	3
655	20240702	091800	4051113	1889	1889	1889	1889	0
656	20240702	091700	4051113	1889	1889	1889	1889	0
657	20240702	091600	4051113	1889	1889	1889	1889	0
658	20240702	091500	4051113	1889	1889	1889	1889	1
659	20240702	091400	4049224	1890	1890	1890	1890	0
660	20240702	091300	4049224	1890	1890	1890	1890	50
661	20240702	091200	3954724	1890	1891	1891	1851	1216
662	20240702	091100	1669251	1891	1891	1891	1891	0
663	20240702	091000	1669251	1891	1891	1891	1891	3
664	20240702	090900	1663578	1891	1891	1891	1891	0
665	20240702	090800	1663578	1891	1885	1891	1880	11
666	20240702	090700	1642882	1894	1894	1894	1894	0
667	20240702	090600	1642882	1894	1894	1894	1894	0
668	20240702	090500	1642882	1894	1894	1894	1894	12
669	20240702	090400	1620154	1896	1897	1897	1896	56
670	20240702	090300	1513923	1899	1899	1899	1899	0
671	20240702	090200	1513923	1899	1874	1899	1874	501
672	20240702	090100	575024	1874	1874	1874	1874	0
673	20240702	090000	575024	1874	1873	1875	1873	187