KissMeData/014190/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	190100	119714863	1688	1688	1688	1688	2811
3	20240701	190000	119714863	1688	1688	1688	1688	0
4	20240701	185900	119714863	1688	1688	1688	1688	0
5	20240701	185800	119714863	1688	1688	1688	1688	0
6	20240701	185700	119714863	1688	1688	1688	1688	0
7	20240701	185600	119714863	1688	1688	1688	1688	0
8	20240701	185500	119714863	1688	1688	1688	1688	0
9	20240701	185400	119714863	1688	1688	1688	1688	0
10	20240701	185300	119714863	1688	1688	1688	1688	0
11	20240701	185200	119714863	1688	1688	1688	1688	0
12	20240701	185100	119714863	1688	1688	1688	1688	0
13	20240701	185000	119714863	1688	1688	1688	1688	0
14	20240701	184900	119714863	1688	1688	1688	1688	0
15	20240701	184800	119714863	1688	1688	1688	1688	0
16	20240701	184700	119714863	1688	1688	1688	1688	0
17	20240701	184600	119714863	1688	1688	1688	1688	0
18	20240701	184500	119714863	1688	1688	1688	1688	0
19	20240701	184400	119714863	1688	1688	1688	1688	0
20	20240701	184300	119714863	1688	1688	1688	1688	0
21	20240701	184200	119714863	1688	1688	1688	1688	0
22	20240701	184100	119714863	1688	1688	1688	1688	0
23	20240701	184000	119714863	1688	1688	1688	1688	0
24	20240701	183900	119714863	1688	1688	1688	1688	0
25	20240701	183800	119714863	1688	1688	1688	1688	0
26	20240701	183700	119714863	1688	1688	1688	1688	0
27	20240701	183600	119714863	1688	1688	1688	1688	0
28	20240701	183500	119714863	1688	1688	1688	1688	0
29	20240701	183400	119714863	1688	1688	1688	1688	0
30	20240701	183300	119714863	1688	1688	1688	1688	0
31	20240701	183200	119714863	1688	1688	1688	1688	0
32	20240701	183100	119714863	1688	1688	1688	1688	2811
33	20240701	183000	119714863	1688	1688	1688	1688	0
34	20240701	182900	119714863	1688	1688	1688	1688	0
35	20240701	182800	119714863	1688	1688	1688	1688	0
36	20240701	182700	119714863	1688	1688	1688	1688	0
37	20240701	182600	119714863	1688	1688	1688	1688	0
38	20240701	182500	119714863	1688	1688	1688	1688	0
39	20240701	182400	119714863	1688	1688	1688	1688	0
40	20240701	182300	119714863	1688	1688	1688	1688	0
41	20240701	182200	119714863	1688	1688	1688	1688	0
42	20240701	182100	119714863	1688	1688	1688	1688	0
43	20240701	182000	119714863	1688	1688	1688	1688	0
44	20240701	181900	119714863	1688	1688	1688	1688	0
45	20240701	181800	119714863	1688	1688	1688	1688	0
46	20240701	181700	119714863	1688	1688	1688	1688	0
47	20240701	181600	119714863	1688	1688	1688	1688	0
48	20240701	181500	119714863	1688	1688	1688	1688	0
49	20240701	181400	119714863	1688	1688	1688	1688	0
50	20240701	181300	119714863	1688	1688	1688	1688	0
51	20240701	181200	119714863	1688	1688	1688	1688	0
52	20240701	181100	119714863	1688	1688	1688	1688	0
53	20240701	181000	119714863	1688	1688	1688	1688	0
54	20240701	180900	119714863	1688	1688	1688	1688	0
55	20240701	180800	119714863	1688	1688	1688	1688	0
56	20240701	180700	119714863	1688	1688	1688	1688	0
57	20240701	180600	119714863	1688	1688	1688	1688	0
58	20240701	180500	119714863	1688	1688	1688	1688	0
59	20240701	180400	119714863	1688	1688	1688	1688	0
60	20240701	180300	119714863	1688	1688	1688	1688	0
61	20240701	180200	119714863	1688	1688	1688	1688	0
62	20240701	180100	119714863	1688	1688	1688	1688	2811
63	20240701	180000	119714863	1688	1688	1688	1688	0
64	20240701	175900	119714863	1688	1688	1688	1688	0
65	20240701	175800	119714863	1688	1688	1688	1688	0
66	20240701	175700	119714863	1688	1688	1688	1688	0
67	20240701	175600	119714863	1688	1688	1688	1688	0
68	20240701	175500	119714863	1688	1688	1688	1688	0
69	20240701	175400	119714863	1688	1688	1688	1688	0
70	20240701	175300	119714863	1688	1688	1688	1688	0
71	20240701	175200	119714863	1688	1688	1688	1688	0
72	20240701	175100	119714863	1688	1688	1688	1688	0
73	20240701	175000	119714863	1688	1688	1688	1688	0
74	20240701	174900	119714863	1688	1688	1688	1688	0
75	20240701	174800	119714863	1688	1688	1688	1688	0
76	20240701	174700	119714863	1688	1688	1688	1688	0
77	20240701	174600	119714863	1688	1688	1688	1688	0
78	20240701	174500	119714863	1688	1688	1688	1688	0
79	20240701	174400	119714863	1688	1688	1688	1688	0
80	20240701	174300	119714863	1688	1688	1688	1688	0
81	20240701	174200	119714863	1688	1688	1688	1688	0
82	20240701	174100	119714863	1688	1688	1688	1688	0
83	20240701	174000	119714863	1688	1688	1688	1688	0
84	20240701	173900	119714863	1688	1688	1688	1688	0
85	20240701	173800	119714863	1688	1688	1688	1688	0
86	20240701	173700	119714863	1688	1688	1688	1688	0
87	20240701	173600	119714863	1688	1688	1688	1688	0
88	20240701	173500	119714863	1688	1688	1688	1688	0
89	20240701	173400	119714863	1688	1688	1688	1688	0
90	20240701	173300	119714863	1688	1688	1688	1688	0
91	20240701	173200	119714863	1688	1688	1688	1688	0
92	20240701	173100	119714863	1688	1688	1688	1688	2811
93	20240701	173000	119714863	1688	1688	1688	1688	0
94	20240701	172900	119714863	1688	1688	1688	1688	0
95	20240701	172800	119714863	1688	1688	1688	1688	0
96	20240701	172700	119714863	1688	1688	1688	1688	0
97	20240701	172600	119714863	1688	1688	1688	1688	0
98	20240701	172500	119714863	1688	1688	1688	1688	0
99	20240701	172400	119714863	1688	1688	1688	1688	0
100	20240701	172300	119714863	1688	1688	1688	1688	0
101	20240701	172200	119714863	1688	1688	1688	1688	0
102	20240701	172100	119714863	1688	1688	1688	1688	0
103	20240701	172000	119714863	1688	1688	1688	1688	0
104	20240701	171900	119714863	1688	1688	1688	1688	0
105	20240701	171800	119714863	1688	1688	1688	1688	0
106	20240701	171700	119714863	1688	1688	1688	1688	0
107	20240701	171600	119714863	1688	1688	1688	1688	0
108	20240701	171500	119714863	1688	1688	1688	1688	0
109	20240701	171400	119714863	1688	1688	1688	1688	0
110	20240701	171300	119714863	1688	1688	1688	1688	0
111	20240701	171200	119714863	1688	1688	1688	1688	0
112	20240701	171100	119714863	1688	1688	1688	1688	0
113	20240701	171000	119714863	1688	1688	1688	1688	0
114	20240701	170900	119714863	1688	1688	1688	1688	0
115	20240701	170800	119714863	1688	1688	1688	1688	0
116	20240701	170700	119714863	1688	1688	1688	1688	0
117	20240701	170600	119714863	1688	1688	1688	1688	0
118	20240701	170500	119714863	1688	1688	1688	1688	0
119	20240701	170400	119714863	1688	1688	1688	1688	0
120	20240701	170300	119714863	1688	1688	1688	1688	0
121	20240701	170200	119714863	1688	1688	1688	1688	0
122	20240701	170100	119714863	1688	1688	1688	1688	2811
123	20240701	170000	119714863	1688	1688	1688	1688	0
124	20240701	165900	119714863	1688	1688	1688	1688	0
125	20240701	165800	119714863	1688	1688	1688	1688	0
126	20240701	165700	119714863	1688	1688	1688	1688	0
127	20240701	165600	119714863	1688	1688	1688	1688	0
128	20240701	165500	119714863	1688	1688	1688	1688	0
129	20240701	165400	119714863	1688	1688	1688	1688	0
130	20240701	165300	119714863	1688	1688	1688	1688	0
131	20240701	165200	119714863	1688	1688	1688	1688	0
132	20240701	165100	119714863	1688	1688	1688	1688	0
133	20240701	165000	119714863	1688	1688	1688	1688	0
134	20240701	164900	119714863	1688	1688	1688	1688	0
135	20240701	164800	119714863	1688	1688	1688	1688	0
136	20240701	164700	119714863	1688	1688	1688	1688	0
137	20240701	164600	119714863	1688	1688	1688	1688	0
138	20240701	164500	119714863	1688	1688	1688	1688	0
139	20240701	164400	119714863	1688	1688	1688	1688	0
140	20240701	164300	119714863	1688	1688	1688	1688	0
141	20240701	164200	119714863	1688	1688	1688	1688	0
142	20240701	164100	119714863	1688	1688	1688	1688	0
143	20240701	164000	119714863	1688	1688	1688	1688	0
144	20240701	163900	119714863	1688	1688	1688	1688	0
145	20240701	163800	119714863	1688	1688	1688	1688	0
146	20240701	163700	119714863	1688	1688	1688	1688	0
147	20240701	163600	119714863	1688	1688	1688	1688	0
148	20240701	163500	119714863	1688	1688	1688	1688	0
149	20240701	163400	119714863	1688	1688	1688	1688	0
150	20240701	163300	119714863	1688	1688	1688	1688	0
151	20240701	163200	119714863	1688	1688	1688	1688	0
152	20240701	163100	119714863	1688	1688	1688	1688	2811
153	20240701	163000	119714863	1688	1688	1688	1688	0
154	20240701	162900	119714863	1688	1688	1688	1688	0
155	20240701	162800	119714863	1688	1688	1688	1688	0
156	20240701	162700	119714863	1688	1688	1688	1688	0
157	20240701	162600	119714863	1688	1688	1688	1688	0
158	20240701	162500	119714863	1688	1688	1688	1688	0
159	20240701	162400	119714863	1688	1688	1688	1688	0
160	20240701	162300	119714863	1688	1688	1688	1688	0
161	20240701	162200	119714863	1688	1688	1688	1688	0
162	20240701	162100	119714863	1688	1688	1688	1688	0
163	20240701	162000	119714863	1688	1688	1688	1688	0
164	20240701	161900	119714863	1688	1688	1688	1688	0
165	20240701	161800	119714863	1688	1688	1688	1688	0
166	20240701	161700	119714863	1688	1688	1688	1688	0
167	20240701	161600	119714863	1688	1688	1688	1688	0
168	20240701	161500	119714863	1688	1688	1688	1688	0
169	20240701	161400	119714863	1688	1688	1688	1688	0
170	20240701	161300	119714863	1688	1688	1688	1688	0
171	20240701	161200	119714863	1688	1688	1688	1688	0
172	20240701	161100	119714863	1688	1688	1688	1688	0
173	20240701	161000	119714863	1688	1688	1688	1688	0
174	20240701	160900	119714863	1688	1688	1688	1688	0
175	20240701	160800	119714863	1688	1688	1688	1688	0
176	20240701	160700	119714863	1688	1688	1688	1688	0
177	20240701	160600	119714863	1688	1688	1688	1688	0
178	20240701	160500	119714863	1688	1688	1688	1688	0
179	20240701	160400	119714863	1688	1688	1688	1688	0
180	20240701	160300	119714863	1688	1688	1688	1688	0
181	20240701	160200	119714863	1688	1688	1688	1688	0
182	20240701	160100	119714863	1688	1688	1688	1688	2811
183	20240701	160000	119714863	1688	1688	1688	1688	0
184	20240701	155900	119714863	1688	1688	1688	1688	0
185	20240701	155800	119714863	1688	1688	1688	1688	0
186	20240701	155700	119714863	1688	1688	1688	1688	0
187	20240701	155600	119714863	1688	1688	1688	1688	0
188	20240701	155500	119714863	1688	1688	1688	1688	0
189	20240701	155400	119714863	1688	1688	1688	1688	0
190	20240701	155300	119714863	1688	1688	1688	1688	0
191	20240701	155200	119714863	1688	1688	1688	1688	0
192	20240701	155100	119714863	1688	1688	1688	1688	0
193	20240701	155000	119714863	1688	1688	1688	1688	0
194	20240701	154900	119714863	1688	1688	1688	1688	0
195	20240701	154800	119714863	1688	1688	1688	1688	0
196	20240701	154700	119714863	1688	1688	1688	1688	0
197	20240701	154600	119714863	1688	1688	1688	1688	0
198	20240701	154500	119714863	1688	1688	1688	1688	0
199	20240701	154400	119714863	1688	1688	1688	1688	0
200	20240701	154300	119714863	1688	1688	1688	1688	0
201	20240701	154200	119714863	1688	1688	1688	1688	0
202	20240701	154100	119714863	1688	1688	1688	1688	0
203	20240701	154000	119714863	1688	1688	1688	1688	0
204	20240701	153900	119714863	1688	1688	1688	1688	0
205	20240701	153800	119714863	1688	1688	1688	1688	0
206	20240701	153700	119714863	1688	1688	1688	1688	0
207	20240701	153600	119714863	1688	1688	1688	1688	0
208	20240701	153500	119714863	1688	1688	1688	1688	0
209	20240701	153400	119714863	1688	1688	1688	1688	0
210	20240701	153300	119714863	1688	1688	1688	1688	0
211	20240701	153200	119714863	1688	1688	1688	1688	0
212	20240701	153100	119714863	1688	1688	1688	1688	2811
213	20240701	153000	119714863	1688	1688	1688	1688	2811
214	20240701	152900	114969895	1688	1688	1688	1688	0
215	20240701	152800	114969895	1688	1688	1688	1688	0
216	20240701	152700	114969895	1688	1688	1688	1688	0
217	20240701	152600	114969895	1688	1688	1688	1688	0
218	20240701	152500	114969895	1688	1688	1688	1688	0
219	20240701	152400	114969895	1688	1688	1688	1688	0
220	20240701	152300	114969895	1688	1688	1688	1688	0
221	20240701	152200	114969895	1688	1688	1688	1688	0
222	20240701	152100	114969895	1688	1688	1688	1688	0
223	20240701	152000	114969895	1688	1688	1688	1688	0
224	20240701	151900	114969895	1688	1688	1688	1688	100
225	20240701	151800	114801095	1688	1688	1688	1688	10
226	20240701	151700	114784215	1688	1688	1688	1688	0
227	20240701	151600	114784215	1688	1688	1688	1688	0
228	20240701	151500	114784215	1688	1688	1688	1688	138
229	20240701	151400	114551271	1688	1688	1688	1688	308
230	20240701	151300	114031367	1688	1689	1689	1688	1001
231	20240701	151200	112341678	1689	1689	1689	1689	3
232	20240701	151100	112336611	1689	1688	1689	1688	68
233	20240701	151000	112221826	1688	1688	1688	1688	934
234	20240701	150900	110645234	1687	1687	1687	1687	1000
235	20240701	150800	108958234	1689	1687	1689	1687	1183
236	20240701	150700	106962505	1686	1688	1688	1686	1949
237	20240701	150600	103674279	1688	1689	1689	1688	700
238	20240701	150500	102492471	1691	1691	1691	1691	0
239	20240701	150400	102492471	1691	1689	1691	1689	1001
240	20240701	150300	100801780	1691	1690	1691	1690	110
241	20240701	150200	100615782	1690	1690	1690	1690	102
242	20240701	150100	100443402	1691	1691	1691	1691	0
243	20240701	150000	100443402	1691	1691	1691	1691	0
244	20240701	145900	100443402	1691	1691	1691	1691	0
245	20240701	145800	100443402	1691	1691	1691	1691	0
246	20240701	145700	100443402	1691	1691	1691	1691	0
247	20240701	145600	100443402	1691	1691	1691	1691	0
248	20240701	145500	100443402	1691	1691	1691	1691	0
249	20240701	145400	100443402	1691	1691	1691	1691	0
250	20240701	145300	100443402	1691	1691	1691	1691	0
251	20240701	145200	100443402	1691	1691	1691	1691	1
252	20240701	145100	100441711	1691	1691	1691	1691	2
253	20240701	145000	100438329	1689	1689	1689	1689	150
254	20240701	144900	100184979	1690	1690	1690	1690	11
255	20240701	144800	100166389	1691	1691	1691	1691	0
256	20240701	144700	100166389	1691	1691	1691	1691	0
257	20240701	144600	100166389	1691	1691	1691	1691	0
258	20240701	144500	100166389	1691	1691	1691	1691	2
259	20240701	144400	100163007	1691	1691	1691	1691	0
260	20240701	144300	100163007	1691	1691	1691	1691	0
261	20240701	144200	100163007	1691	1691	1691	1691	0
262	20240701	144100	100163007	1691	1691	1691	1691	0
263	20240701	144000	100163007	1691	1691	1691	1691	0
264	20240701	143900	100163007	1691	1691	1691	1691	0
265	20240701	143800	100163007	1691	1691	1691	1691	0
266	20240701	143700	100163007	1691	1691	1691	1691	6
267	20240701	143600	100152861	1691	1691	1691	1691	1
268	20240701	143500	100151170	1692	1691	1692	1691	2
269	20240701	143400	100147787	1690	1690	1690	1690	18
270	20240701	143300	100117367	1692	1691	1692	1689	1119
271	20240701	143200	98226716	1690	1691	1691	1690	1144
272	20240701	143100	96293353	1692	1692	1692	1692	0
273	20240701	143000	96293353	1692	1692	1692	1692	0
274	20240701	142900	96293353	1692	1692	1692	1692	0
275	20240701	142800	96293353	1692	1692	1692	1692	0
276	20240701	142700	96293353	1692	1692	1692	1692	9
277	20240701	142600	96278125	1692	1692	1692	1692	3
278	20240701	142500	96273049	1693	1693	1693	1693	0
279	20240701	142400	96273049	1693	1693	1693	1693	0
280	20240701	142300	96273049	1693	1693	1693	1693	0
281	20240701	142200	96273049	1693	1693	1693	1693	0
282	20240701	142100	96273049	1693	1693	1693	1693	0
283	20240701	142000	96273049	1693	1693	1693	1693	0
284	20240701	141900	96273049	1693	1693	1693	1693	0
285	20240701	141800	96273049	1693	1693	1693	1693	0
286	20240701	141700	96273049	1693	1693	1693	1693	0
287	20240701	141600	96273049	1693	1693	1693	1693	0
288	20240701	141500	96273049	1693	1693	1693	1693	0
289	20240701	141400	96273049	1693	1693	1693	1693	0
290	20240701	141300	96273049	1693	1693	1693	1693	0
291	20240701	141200	96273049	1693	1693	1693	1693	0
292	20240701	141100	96273049	1693	1693	1693	1693	0
293	20240701	141000	96273049	1693	1693	1693	1693	0
294	20240701	140900	96273049	1693	1692	1693	1692	3
295	20240701	140800	96267972	1692	1692	1693	1692	202
296	20240701	140700	95925988	1693	1693	1693	1693	0
297	20240701	140600	95925988	1693	1690	1693	1690	74
298	20240701	140500	95800923	1692	1692	1692	1692	1
299	20240701	140400	95799231	1693	1693	1693	1693	0
300	20240701	140300	95799231	1693	1693	1693	1693	0
301	20240701	140200	95799231	1693	1692	1693	1692	4
302	20240701	140100	95792462	1692	1692	1693	1692	4
303	20240701	140000	95785693	1691	1691	1691	1691	119
304	20240701	135900	95584464	1693	1693	1693	1693	0
305	20240701	135800	95584464	1693	1693	1693	1693	0
306	20240701	135700	95584464	1693	1693	1693	1693	0
307	20240701	135600	95584464	1693	1693	1693	1693	0
308	20240701	135500	95584464	1693	1693	1693	1693	1
309	20240701	135400	95582771	1693	1693	1693	1693	0
310	20240701	135300	95582771	1693	1693	1693	1693	1
311	20240701	135200	95581078	1691	1691	1691	1691	689
312	20240701	135100	94415979	1693	1693	1693	1693	0
313	20240701	135000	94415979	1693	1693	1693	1693	115
314	20240701	134900	94221284	1695	1693	1695	1693	2
315	20240701	134800	94217896	1693	1693	1693	1693	0
316	20240701	134700	94217896	1693	1693	1693	1693	0
317	20240701	134600	94217896	1693	1693	1693	1693	0
318	20240701	134500	94217896	1693	1693	1693	1693	0
319	20240701	134400	94217896	1693	1693	1693	1693	0
320	20240701	134300	94217896	1693	1693	1693	1693	2
321	20240701	134200	94214510	1695	1695	1695	1695	0
322	20240701	134100	94214510	1695	1695	1695	1695	0
323	20240701	134000	94214510	1695	1695	1695	1695	0
324	20240701	133900	94214510	1695	1693	1695	1693	2
325	20240701	133800	94211122	1693	1693	1693	1693	0
326	20240701	133700	94211122	1693	1693	1693	1693	2
327	20240701	133600	94207736	1693	1693	1693	1693	1
328	20240701	133500	94206043	1693	1693	1693	1693	0
329	20240701	133400	94206043	1693	1693	1693	1693	3
330	20240701	133300	94200964	1695	1695	1695	1695	0
331	20240701	133200	94200964	1695	1695	1695	1695	0
332	20240701	133100	94200964	1695	1693	1695	1693	2
333	20240701	133000	94197576	1693	1693	1693	1693	1017
334	20240701	132900	92475795	1693	1693	1693	1693	0
335	20240701	132800	92475795	1693	1693	1693	1693	0
336	20240701	132700	92475795	1693	1693	1693	1693	0
337	20240701	132600	92475795	1693	1693	1693	1693	0
338	20240701	132500	92475795	1693	1693	1693	1693	0
339	20240701	132400	92475795	1693	1693	1693	1693	15
340	20240701	132300	92450400	1693	1693	1693	1693	1
341	20240701	132200	92448707	1693	1693	1693	1693	0
342	20240701	132100	92448707	1693	1695	1695	1693	2009
343	20240701	132000	89043470	1695	1695	1695	1695	0
344	20240701	131900	89043470	1695	1691	1696	1691	24
345	20240701	131800	89002873	1691	1691	1691	1691	0
346	20240701	131700	89002873	1691	1691	1691	1691	0
347	20240701	131600	89002873	1691	1691	1691	1691	9
348	20240701	131500	88987654	1696	1696	1696	1696	0
349	20240701	131400	88987654	1696	1696	1696	1696	0
350	20240701	131300	88987654	1696	1696	1696	1696	0
351	20240701	131200	88987654	1696	1696	1696	1696	0
352	20240701	131100	88987654	1696	1696	1696	1696	0
353	20240701	131000	88987654	1696	1696	1696	1696	0
354	20240701	130900	88987654	1696	1696	1696	1696	0
355	20240701	130800	88987654	1696	1696	1696	1696	0
356	20240701	130700	88987654	1696	1696	1696	1696	0
357	20240701	130600	88987654	1696	1696	1696	1696	0
358	20240701	130500	88987654	1696	1696	1696	1696	0
359	20240701	130400	88987654	1696	1696	1696	1696	0
360	20240701	130300	88987654	1696	1696	1696	1696	0
361	20240701	130200	88987654	1696	1696	1696	1696	0
362	20240701	130100	88987654	1696	1696	1696	1696	0
363	20240701	130000	88987654	1696	1691	1696	1691	18
364	20240701	125900	88957202	1692	1692	1692	1692	10
365	20240701	125800	88940282	1692	1692	1692	1692	6
366	20240701	125700	88930130	1696	1696	1696	1696	0
367	20240701	125600	88930130	1696	1696	1696	1696	0
368	20240701	125500	88930130	1696	1696	1696	1696	0
369	20240701	125400	88930130	1696	1696	1696	1696	0
370	20240701	125300	88930130	1696	1696	1696	1696	0
371	20240701	125200	88930130	1696	1696	1696	1696	0
372	20240701	125100	88930130	1696	1696	1696	1696	0
373	20240701	125000	88930130	1696	1696	1696	1696	0
374	20240701	124900	88930130	1696	1696	1696	1696	0
375	20240701	124800	88930130	1696	1693	1696	1693	500
376	20240701	124700	88082155	1695	1695	1695	1695	0
377	20240701	124600	88082155	1695	1695	1695	1695	0
378	20240701	124500	88082155	1695	1695	1695	1695	0
379	20240701	124400	88082155	1695	1695	1695	1695	0
380	20240701	124300	88082155	1695	1695	1695	1695	0
381	20240701	124200	88082155	1695	1692	1695	1692	2
382	20240701	124100	88078768	1692	1692	1692	1692	0
383	20240701	124000	88078768	1692	1692	1692	1692	500
384	20240701	123900	87232768	1690	1694	1694	1690	3500
385	20240701	123800	81309992	1695	1695	1695	1695	120
386	20240701	123700	81106592	1695	1695	1695	1695	0
387	20240701	123600	81106592	1695	1694	1695	1694	1601
388	20240701	123500	78394497	1695	1695	1695	1695	900
389	20240701	123400	76868997	1696	1696	1696	1696	0
390	20240701	123300	76868997	1696	1696	1696	1696	0
391	20240701	123200	76868997	1696	1696	1696	1696	0
392	20240701	123100	76868997	1696	1696	1696	1696	0
393	20240701	123000	76868997	1696	1696	1696	1696	0
394	20240701	122900	76868997	1696	1696	1696	1696	0
395	20240701	122800	76868997	1696	1696	1696	1696	29
396	20240701	122700	76819813	1696	1696	1696	1696	0
397	20240701	122600	76819813	1696	1696	1696	1696	0
398	20240701	122500	76819813	1696	1696	1696	1696	0
399	20240701	122400	76819813	1696	1696	1696	1696	0
400	20240701	122300	76819813	1696	1696	1696	1696	0
401	20240701	122200	76819813	1696	1696	1696	1696	0
402	20240701	122100	76819813	1696	1696	1696	1696	3
403	20240701	122000	76814725	1696	1696	1696	1696	0
404	20240701	121900	76814725	1696	1696	1696	1696	0
405	20240701	121800	76814725	1696	1696	1696	1696	0
406	20240701	121700	76814725	1696	1696	1696	1696	0
407	20240701	121600	76814725	1696	1696	1696	1696	0
408	20240701	121500	76814725	1696	1696	1696	1696	0
409	20240701	121400	76814725	1696	1696	1696	1696	0
410	20240701	121300	76814725	1696	1696	1696	1696	589
411	20240701	121200	75815781	1695	1695	1695	1695	0
412	20240701	121100	75815781	1695	1695	1695	1695	0
413	20240701	121000	75815781	1695	1695	1695	1695	0
414	20240701	120900	75815781	1695	1695	1695	1695	0
415	20240701	120800	75815781	1695	1695	1695	1695	0
416	20240701	120700	75815781	1695	1695	1695	1695	0
417	20240701	120600	75815781	1695	1695	1695	1695	0
418	20240701	120500	75815781	1695	1695	1695	1695	0
419	20240701	120400	75815781	1695	1695	1695	1695	0
420	20240701	120300	75815781	1695	1695	1695	1695	449
421	20240701	120200	75054726	1696	1696	1696	1696	17
422	20240701	120100	75025894	1696	1696	1696	1696	0
423	20240701	120000	75025894	1696	1696	1696	1696	0
424	20240701	115900	75025894	1696	1696	1696	1696	0
425	20240701	115800	75025894	1696	1696	1696	1696	9
426	20240701	115700	75010630	1696	1696	1696	1696	0
427	20240701	115600	75010630	1696	1696	1696	1696	199
428	20240701	115500	74673126	1698	1698	1698	1698	0
429	20240701	115400	74673126	1698	1698	1698	1698	0
430	20240701	115300	74673126	1698	1698	1698	1698	0
431	20240701	115200	74673126	1698	1698	1698	1698	4
432	20240701	115100	74666334	1698	1698	1698	1698	0
433	20240701	115000	74666334	1698	1698	1698	1698	0
434	20240701	114900	74666334	1698	1698	1698	1698	0
435	20240701	114800	74666334	1698	1698	1698	1698	0
436	20240701	114700	74666334	1698	1698	1699	1698	3
437	20240701	114600	74661239	1696	1696	1696	1696	1
438	20240701	114500	74659543	1698	1698	1698	1698	3
439	20240701	114400	74654449	1700	1700	1700	1700	0
440	20240701	114300	74654449	1700	1700	1700	1700	0
441	20240701	114200	74654449	1700	1700	1700	1700	0
442	20240701	114100	74654449	1700	1700	1700	1700	0
443	20240701	114000	74654449	1700	1700	1700	1700	0
444	20240701	113900	74654449	1700	1698	1700	1698	2
445	20240701	113800	74651051	1696	1696	1696	1696	0
446	20240701	113700	74651051	1696	1696	1696	1696	1
447	20240701	113600	74649355	1699	1696	1699	1696	300
448	20240701	113500	74139757	1699	1699	1699	1699	0
449	20240701	113400	74139757	1699	1699	1699	1699	0
450	20240701	113300	74139757	1699	1699	1699	1699	0
451	20240701	113200	74139757	1699	1699	1699	1699	0
452	20240701	113100	74139757	1699	1696	1699	1696	3
453	20240701	113000	74134666	1694	1694	1694	1694	0
454	20240701	112900	74134666	1694	1694	1694	1694	0
455	20240701	112800	74134666	1694	1694	1694	1694	0
456	20240701	112700	74134666	1694	1694	1694	1694	1
457	20240701	112600	74132972	1696	1696	1696	1696	0
458	20240701	112500	74132972	1696	1696	1696	1696	0
459	20240701	112400	74132972	1696	1696	1696	1696	0
460	20240701	112300	74132972	1696	1696	1696	1696	0
461	20240701	112200	74132972	1696	1696	1696	1696	1
462	20240701	112100	74131276	1698	1696	1698	1696	205
463	20240701	112000	73783188	1698	1698	1698	1698	0
464	20240701	111900	73783188	1698	1698	1698	1698	0
465	20240701	111800	73783188	1698	1698	1698	1698	0
466	20240701	111700	73783188	1698	1698	1698	1698	0
467	20240701	111600	73783188	1698	1696	1698	1696	200
468	20240701	111500	73443590	1698	1694	1698	1694	1100
469	20240701	111400	71576192	1698	1698	1698	1698	0
470	20240701	111300	71576192	1698	1698	1698	1698	0
471	20240701	111200	71576192	1698	1698	1698	1698	0
472	20240701	111100	71576192	1698	1698	1698	1698	0
473	20240701	111000	71576192	1698	1698	1698	1698	0
474	20240701	110900	71576192	1698	1698	1698	1698	0
475	20240701	110800	71576192	1698	1698	1698	1698	0
476	20240701	110700	71576192	1698	1696	1698	1696	6
477	20240701	110600	71566006	1693	1693	1693	1693	1
478	20240701	110500	71564313	1698	1698	1698	1698	0
479	20240701	110400	71564313	1698	1693	1698	1693	5
480	20240701	110300	71555831	1691	1691	1691	1691	0
481	20240701	110200	71555831	1691	1691	1691	1691	0
482	20240701	110100	71555831	1691	1691	1691	1691	0
483	20240701	110000	71555831	1691	1691	1691	1691	0
484	20240701	105900	71555831	1691	1691	1691	1691	0
485	20240701	105800	71555831	1691	1691	1691	1691	311
486	20240701	105700	71029930	1698	1693	1698	1693	4
487	20240701	105600	71023143	1697	1697	1697	1697	2197
488	20240701	105500	67294834	1698	1693	1698	1693	6
489	20240701	105400	67284651	1698	1693	1698	1693	4
490	20240701	105300	67277867	1695	1692	1695	1692	5
491	20240701	105200	67269401	1691	1691	1691	1691	0
492	20240701	105100	67269401	1691	1691	1691	1691	1000
493	20240701	105000	65578401	1689	1690	1690	1689	352
494	20240701	104900	64983831	1691	1691	1691	1691	9
495	20240701	104800	64968612	1694	1694	1694	1694	0
496	20240701	104700	64968612	1694	1693	1694	1693	3
497	20240701	104600	64963532	1690	1690	1690	1690	0
498	20240701	104500	64963532	1690	1690	1690	1690	0
499	20240701	104400	64963532	1690	1690	1690	1690	0
500	20240701	104300	64963532	1690	1690	1690	1690	0
501	20240701	104200	64963532	1690	1690	1690	1690	12
502	20240701	104100	64943252	1690	1690	1690	1690	200
503	20240701	104000	64605252	1693	1693	1693	1693	1
504	20240701	103900	64603559	1690	1690	1690	1690	0
505	20240701	103800	64603559	1690	1690	1690	1690	200
506	20240701	103700	64265559	1690	1690	1690	1690	0
507	20240701	103600	64265559	1690	1687	1690	1687	18
508	20240701	103500	64235190	1687	1687	1687	1687	0
509	20240701	103400	64235190	1687	1687	1687	1687	0
510	20240701	103300	64235190	1687	1687	1687	1687	0
511	20240701	103200	64235190	1687	1690	1690	1687	1865
512	20240701	103100	61087870	1691	1693	1693	1691	1135
513	20240701	103000	59168557	1698	1698	1698	1698	0
514	20240701	102900	59168557	1698	1698	1698	1698	0
515	20240701	102800	59168557	1698	1698	1698	1698	0
516	20240701	102700	59168557	1698	1698	1698	1698	0
517	20240701	102600	59168557	1698	1695	1698	1695	4
518	20240701	102500	59161774	1693	1693	1693	1693	1
519	20240701	102400	59160081	1693	1693	1693	1693	2005
520	20240701	102300	55765616	1693	1693	1693	1693	0
521	20240701	102200	55765616	1693	1693	1693	1693	0
522	20240701	102100	55765616	1693	1693	1693	1693	5
523	20240701	102000	55757151	1693	1693	1693	1693	1
524	20240701	101900	55755458	1693	1693	1693	1693	4
525	20240701	101800	55748686	1693	1695	1695	1693	2713
526	20240701	101700	51155376	1698	1696	1698	1695	13
527	20240701	101600	51133328	1698	1698	1698	1698	100
528	20240701	101500	50963528	1696	1696	1696	1696	0
529	20240701	101400	50963528	1696	1696	1696	1696	0
530	20240701	101300	50963528	1696	1696	1696	1696	0
531	20240701	101200	50963528	1696	1696	1696	1696	0
532	20240701	101100	50963528	1696	1696	1696	1696	0
533	20240701	101000	50963528	1696	1696	1696	1696	1
534	20240701	100900	50961832	1698	1698	1698	1698	0
535	20240701	100800	50961832	1698	1696	1698	1696	2
536	20240701	100700	50958438	1695	1695	1695	1695	0
537	20240701	100600	50958438	1695	1695	1695	1695	1
538	20240701	100500	50956743	1698	1698	1698	1698	0
539	20240701	100400	50956743	1698	1696	1698	1696	2
540	20240701	100300	50953349	1698	1698	1698	1698	0
541	20240701	100200	50953349	1698	1695	1698	1695	2
542	20240701	100100	50949956	1693	1693	1693	1693	0
543	20240701	100000	50949956	1693	1696	1696	1693	611
544	20240701	095900	49914891	1699	1699	1699	1699	0
545	20240701	095800	49914891	1699	1699	1699	1699	0
546	20240701	095700	49914891	1699	1698	1699	1698	6
547	20240701	095600	49904698	1696	1696	1696	1696	0
548	20240701	095500	49904698	1696	1696	1696	1696	80
549	20240701	095400	49769018	1695	1695	1695	1695	0
550	20240701	095300	49769018	1695	1694	1695	1694	9944
551	20240701	095200	32923881	1693	1693	1693	1693	0
552	20240701	095100	32923881	1693	1693	1693	1693	6
553	20240701	095000	32913723	1693	1693	1693	1693	0
554	20240701	094900	32913723	1693	1693	1693	1693	1
555	20240701	094800	32912030	1694	1694	1694	1694	0
556	20240701	094700	32912030	1694	1694	1694	1694	0
557	20240701	094600	32912030	1694	1694	1694	1694	0
558	20240701	094500	32912030	1694	1693	1694	1693	2
559	20240701	094400	32908643	1694	1694	1694	1694	0
560	20240701	094300	32908643	1694	1694	1694	1694	0
561	20240701	094200	32908643	1694	1689	1694	1689	16
562	20240701	094100	32881572	1687	1687	1687	1687	0
563	20240701	094000	32881572	1687	1687	1687	1687	0
564	20240701	093900	32881572	1687	1687	1687	1687	0
565	20240701	093800	32881572	1687	1687	1687	1687	120
566	20240701	093700	32679132	1687	1687	1687	1687	10
567	20240701	093600	32662262	1694	1694	1694	1694	0
568	20240701	093500	32662262	1694	1694	1694	1694	0
569	20240701	093400	32662262	1694	1694	1694	1694	0
570	20240701	093300	32662262	1694	1694	1694	1694	0
571	20240701	093200	32662262	1694	1689	1694	1688	755
572	20240701	093100	31387803	1690	1689	1690	1689	321
573	20240701	093000	30845629	1693	1689	1693	1689	120
574	20240701	092900	30642479	1689	1690	1691	1689	52
575	20240701	092800	30554648	1690	1691	1691	1690	2294
576	20240701	092700	26677094	1694	1693	1694	1693	58
577	20240701	092600	26578844	1694	1694	1694	1694	1
578	20240701	092500	26577150	1702	1691	1702	1691	122
579	20240701	092400	26370384	1702	1693	1702	1693	5
580	20240701	092300	26361885	1691	1691	1691	1691	0
581	20240701	092200	26361885	1691	1693	1702	1691	80
582	20240701	092100	26226467	1693	1693	1693	1693	0
583	20240701	092000	26226467	1693	1693	1693	1693	1
584	20240701	091900	26224774	1691	1691	1693	1691	53
585	20240701	091800	26135147	1698	1696	1698	1688	555
586	20240701	091700	25198034	1703	1699	1703	1697	122
587	20240701	091600	24990793	1700	1701	1701	1700	747
588	20240701	091500	23720166	1704	1704	1704	1704	0
589	20240701	091400	23720166	1704	1704	1704	1704	10
590	20240701	091300	23703126	1705	1705	1705	1705	0
591	20240701	091200	23703126	1705	1705	1705	1705	0
592	20240701	091100	23703126	1705	1705	1705	1705	0
593	20240701	091000	23703126	1705	1705	1705	1705	0
594	20240701	090900	23703126	1705	1705	1705	1705	0
595	20240701	090800	23703126	1705	1704	1705	1704	148
596	20240701	090700	23450885	1700	1700	1700	1700	0
597	20240701	090600	23450885	1700	1690	1700	1690	10669
598	20240701	090500	5379325	1691	1691	1691	1691	0
599	20240701	090400	5379325	1691	1691	1691	1691	0
600	20240701	090300	5379325	1691	1691	1691	1691	8
601	20240701	090200	5365797	1691	1691	1691	1691	2
602	20240701	090100	5362415	1692	1692	1692	1692	8
603	20240701	090000	5348879	1691	1685	1691	1685	3171