KissMeData/026040/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	191300	30273232	1865	1865	1865	1865	2409
3	20240704	191200	30273232	1865	1865	1865	1865	0
4	20240704	191100	30273232	1865	1865	1865	1865	0
5	20240704	191000	30273232	1865	1865	1865	1865	0
6	20240704	190900	30273232	1865	1865	1865	1865	0
7	20240704	190800	30273232	1865	1865	1865	1865	0
8	20240704	190700	30273232	1865	1865	1865	1865	0
9	20240704	190600	30273232	1865	1865	1865	1865	0
10	20240704	190500	30273232	1865	1865	1865	1865	0
11	20240704	190400	30273232	1865	1865	1865	1865	0
12	20240704	190300	30273232	1865	1865	1865	1865	0
13	20240704	190200	30273232	1865	1865	1865	1865	0
14	20240704	190100	30273232	1865	1865	1865	1865	0
15	20240704	190000	30273232	1865	1865	1865	1865	0
16	20240704	185900	30273232	1865	1865	1865	1865	0
17	20240704	185800	30273232	1865	1865	1865	1865	0
18	20240704	185700	30273232	1865	1865	1865	1865	0
19	20240704	185600	30273232	1865	1865	1865	1865	0
20	20240704	185500	30273232	1865	1865	1865	1865	0
21	20240704	185400	30273232	1865	1865	1865	1865	0
22	20240704	185300	30273232	1865	1865	1865	1865	0
23	20240704	185200	30273232	1865	1865	1865	1865	0
24	20240704	185100	30273232	1865	1865	1865	1865	0
25	20240704	185000	30273232	1865	1865	1865	1865	0
26	20240704	184900	30273232	1865	1865	1865	1865	0
27	20240704	184800	30273232	1865	1865	1865	1865	0
28	20240704	184700	30273232	1865	1865	1865	1865	0
29	20240704	184600	30273232	1865	1865	1865	1865	0
30	20240704	184500	30273232	1865	1865	1865	1865	0
31	20240704	184400	30273232	1865	1865	1865	1865	0
32	20240704	184300	30273232	1865	1865	1865	1865	2409
33	20240704	184200	30273232	1865	1865	1865	1865	0
34	20240704	184100	30273232	1865	1865	1865	1865	0
35	20240704	184000	30273232	1865	1865	1865	1865	0
36	20240704	183900	30273232	1865	1865	1865	1865	0
37	20240704	183800	30273232	1865	1865	1865	1865	0
38	20240704	183700	30273232	1865	1865	1865	1865	0
39	20240704	183600	30273232	1865	1865	1865	1865	0
40	20240704	183500	30273232	1865	1865	1865	1865	0
41	20240704	183400	30273232	1865	1865	1865	1865	0
42	20240704	183300	30273232	1865	1865	1865	1865	0
43	20240704	183200	30273232	1865	1865	1865	1865	0
44	20240704	183100	30273232	1865	1865	1865	1865	0
45	20240704	183000	30273232	1865	1865	1865	1865	0
46	20240704	182900	30273232	1865	1865	1865	1865	0
47	20240704	182800	30273232	1865	1865	1865	1865	0
48	20240704	182700	30273232	1865	1865	1865	1865	0
49	20240704	182600	30273232	1865	1865	1865	1865	0
50	20240704	182500	30273232	1865	1865	1865	1865	0
51	20240704	182400	30273232	1865	1865	1865	1865	0
52	20240704	182300	30273232	1865	1865	1865	1865	0
53	20240704	182200	30273232	1865	1865	1865	1865	0
54	20240704	182100	30273232	1865	1865	1865	1865	0
55	20240704	182000	30273232	1865	1865	1865	1865	0
56	20240704	181900	30273232	1865	1865	1865	1865	0
57	20240704	181800	30273232	1865	1865	1865	1865	0
58	20240704	181700	30273232	1865	1865	1865	1865	0
59	20240704	181600	30273232	1865	1865	1865	1865	0
60	20240704	181500	30273232	1865	1865	1865	1865	0
61	20240704	181400	30273232	1865	1865	1865	1865	0
62	20240704	181300	30273232	1865	1865	1865	1865	2409
63	20240704	181200	30273232	1865	1865	1865	1865	0
64	20240704	181100	30273232	1865	1865	1865	1865	0
65	20240704	181000	30273232	1865	1865	1865	1865	0
66	20240704	180900	30273232	1865	1865	1865	1865	0
67	20240704	180800	30273232	1865	1865	1865	1865	0
68	20240704	180700	30273232	1865	1865	1865	1865	0
69	20240704	180600	30273232	1865	1865	1865	1865	0
70	20240704	180500	30273232	1865	1865	1865	1865	0
71	20240704	180400	30273232	1865	1865	1865	1865	0
72	20240704	180300	30273232	1865	1865	1865	1865	0
73	20240704	180200	30273232	1865	1865	1865	1865	0
74	20240704	180100	30273232	1865	1865	1865	1865	0
75	20240704	180000	30273232	1865	1865	1865	1865	0
76	20240704	175900	30273232	1865	1865	1865	1865	0
77	20240704	175800	30273232	1865	1865	1865	1865	0
78	20240704	175700	30273232	1865	1865	1865	1865	0
79	20240704	175600	30273232	1865	1865	1865	1865	0
80	20240704	175500	30273232	1865	1865	1865	1865	0
81	20240704	175400	30273232	1865	1865	1865	1865	0
82	20240704	175300	30273232	1865	1865	1865	1865	0
83	20240704	175200	30273232	1865	1865	1865	1865	0
84	20240704	175100	30273232	1865	1865	1865	1865	0
85	20240704	175000	30273232	1865	1865	1865	1865	0
86	20240704	174900	30273232	1865	1865	1865	1865	0
87	20240704	174800	30273232	1865	1865	1865	1865	0
88	20240704	174700	30273232	1865	1865	1865	1865	0
89	20240704	174600	30273232	1865	1865	1865	1865	0
90	20240704	174500	30273232	1865	1865	1865	1865	0
91	20240704	174400	30273232	1865	1865	1865	1865	0
92	20240704	174300	30273232	1865	1865	1865	1865	2409
93	20240704	174200	30273232	1865	1865	1865	1865	0
94	20240704	174100	30273232	1865	1865	1865	1865	0
95	20240704	174000	30273232	1865	1865	1865	1865	0
96	20240704	173900	30273232	1865	1865	1865	1865	0
97	20240704	173800	30273232	1865	1865	1865	1865	0
98	20240704	173700	30273232	1865	1865	1865	1865	0
99	20240704	173600	30273232	1865	1865	1865	1865	0
100	20240704	173500	30273232	1865	1865	1865	1865	0
101	20240704	173400	30273232	1865	1865	1865	1865	0
102	20240704	173300	30273232	1865	1865	1865	1865	0
103	20240704	173200	30273232	1865	1865	1865	1865	0
104	20240704	173100	30273232	1865	1865	1865	1865	0
105	20240704	173000	30273232	1865	1865	1865	1865	0
106	20240704	172900	30273232	1865	1865	1865	1865	0
107	20240704	172800	30273232	1865	1865	1865	1865	0
108	20240704	172700	30273232	1865	1865	1865	1865	0
109	20240704	172600	30273232	1865	1865	1865	1865	0
110	20240704	172500	30273232	1865	1865	1865	1865	0
111	20240704	172400	30273232	1865	1865	1865	1865	0
112	20240704	172300	30273232	1865	1865	1865	1865	0
113	20240704	172200	30273232	1865	1865	1865	1865	0
114	20240704	172100	30273232	1865	1865	1865	1865	0
115	20240704	172000	30273232	1865	1865	1865	1865	0
116	20240704	171900	30273232	1865	1865	1865	1865	0
117	20240704	171800	30273232	1865	1865	1865	1865	0
118	20240704	171700	30273232	1865	1865	1865	1865	0
119	20240704	171600	30273232	1865	1865	1865	1865	0
120	20240704	171500	30273232	1865	1865	1865	1865	0
121	20240704	171400	30273232	1865	1865	1865	1865	0
122	20240704	171300	30273232	1865	1865	1865	1865	2409
123	20240704	171200	30273232	1865	1865	1865	1865	0
124	20240704	171100	30273232	1865	1865	1865	1865	0
125	20240704	171000	30273232	1865	1865	1865	1865	0
126	20240704	170900	30273232	1865	1865	1865	1865	0
127	20240704	170800	30273232	1865	1865	1865	1865	0
128	20240704	170700	30273232	1865	1865	1865	1865	0
129	20240704	170600	30273232	1865	1865	1865	1865	0
130	20240704	170500	30273232	1865	1865	1865	1865	0
131	20240704	170400	30273232	1865	1865	1865	1865	0
132	20240704	170300	30273232	1865	1865	1865	1865	0
133	20240704	170200	30273232	1865	1865	1865	1865	0
134	20240704	170100	30273232	1865	1865	1865	1865	0
135	20240704	170000	30273232	1865	1865	1865	1865	0
136	20240704	165900	30273232	1865	1865	1865	1865	0
137	20240704	165800	30273232	1865	1865	1865	1865	0
138	20240704	165700	30273232	1865	1865	1865	1865	0
139	20240704	165600	30273232	1865	1865	1865	1865	0
140	20240704	165500	30273232	1865	1865	1865	1865	0
141	20240704	165400	30273232	1865	1865	1865	1865	0
142	20240704	165300	30273232	1865	1865	1865	1865	0
143	20240704	165200	30273232	1865	1865	1865	1865	0
144	20240704	165100	30273232	1865	1865	1865	1865	0
145	20240704	165000	30273232	1865	1865	1865	1865	0
146	20240704	164900	30273232	1865	1865	1865	1865	0
147	20240704	164800	30273232	1865	1865	1865	1865	0
148	20240704	164700	30273232	1865	1865	1865	1865	0
149	20240704	164600	30273232	1865	1865	1865	1865	0
150	20240704	164500	30273232	1865	1865	1865	1865	0
151	20240704	164400	30273232	1865	1865	1865	1865	0
152	20240704	164300	30273232	1865	1865	1865	1865	2409
153	20240704	164200	30273232	1865	1865	1865	1865	0
154	20240704	164100	30273232	1865	1865	1865	1865	0
155	20240704	164000	30273232	1865	1865	1865	1865	0
156	20240704	163900	30273232	1865	1865	1865	1865	0
157	20240704	163800	30273232	1865	1865	1865	1865	0
158	20240704	163700	30273232	1865	1865	1865	1865	0
159	20240704	163600	30273232	1865	1865	1865	1865	0
160	20240704	163500	30273232	1865	1865	1865	1865	0
161	20240704	163400	30273232	1865	1865	1865	1865	0
162	20240704	163300	30273232	1865	1865	1865	1865	0
163	20240704	163200	30273232	1865	1865	1865	1865	0
164	20240704	163100	30273232	1865	1865	1865	1865	0
165	20240704	163000	30273232	1865	1865	1865	1865	0
166	20240704	162900	30273232	1865	1865	1865	1865	0
167	20240704	162800	30273232	1865	1865	1865	1865	0
168	20240704	162700	30273232	1865	1865	1865	1865	0
169	20240704	162600	30273232	1865	1865	1865	1865	0
170	20240704	162500	30273232	1865	1865	1865	1865	0
171	20240704	162400	30273232	1865	1865	1865	1865	0
172	20240704	162300	30273232	1865	1865	1865	1865	0
173	20240704	162200	30273232	1865	1865	1865	1865	0
174	20240704	162100	30273232	1865	1865	1865	1865	0
175	20240704	162000	30273232	1865	1865	1865	1865	0
176	20240704	161900	30273232	1865	1865	1865	1865	0
177	20240704	161800	30273232	1865	1865	1865	1865	0
178	20240704	161700	30273232	1865	1865	1865	1865	0
179	20240704	161600	30273232	1865	1865	1865	1865	0
180	20240704	161500	30273232	1865	1865	1865	1865	0
181	20240704	161400	30273232	1865	1865	1865	1865	0
182	20240704	161300	30273232	1865	1865	1865	1865	2409
183	20240704	161200	30273232	1865	1865	1865	1865	0
184	20240704	161100	30273232	1865	1865	1865	1865	0
185	20240704	161000	30273232	1865	1865	1865	1865	0
186	20240704	160900	30273232	1865	1865	1865	1865	0
187	20240704	160800	30273232	1865	1865	1865	1865	0
188	20240704	160700	30273232	1865	1865	1865	1865	0
189	20240704	160600	30273232	1865	1865	1865	1865	0
190	20240704	160500	30273232	1865	1865	1865	1865	0
191	20240704	160400	30273232	1865	1865	1865	1865	0
192	20240704	160300	30273232	1865	1865	1865	1865	0
193	20240704	160200	30273232	1865	1865	1865	1865	0
194	20240704	160100	30273232	1865	1865	1865	1865	0
195	20240704	160000	30273232	1865	1865	1865	1865	0
196	20240704	155900	30273232	1865	1865	1865	1865	0
197	20240704	155800	30273232	1865	1865	1865	1865	0
198	20240704	155700	30273232	1865	1865	1865	1865	0
199	20240704	155600	30273232	1865	1865	1865	1865	0
200	20240704	155500	30273232	1865	1865	1865	1865	0
201	20240704	155400	30273232	1865	1865	1865	1865	0
202	20240704	155300	30273232	1865	1865	1865	1865	0
203	20240704	155200	30273232	1865	1865	1865	1865	0
204	20240704	155100	30273232	1865	1865	1865	1865	0
205	20240704	155000	30273232	1865	1865	1865	1865	0
206	20240704	154900	30273232	1865	1865	1865	1865	0
207	20240704	154800	30273232	1865	1865	1865	1865	0
208	20240704	154700	30273232	1865	1865	1865	1865	0
209	20240704	154600	30273232	1865	1865	1865	1865	0
210	20240704	154500	30273232	1865	1865	1865	1865	0
211	20240704	154400	30273232	1865	1865	1865	1865	0
212	20240704	154300	30273232	1865	1865	1865	1865	2409
213	20240704	154200	30273232	1865	1865	1865	1865	0
214	20240704	154100	30273232	1865	1865	1865	1865	0
215	20240704	154000	30273232	1865	1865	1865	1865	0
216	20240704	153900	30273232	1865	1865	1865	1865	0
217	20240704	153800	30273232	1865	1865	1865	1865	0
218	20240704	153700	30273232	1865	1865	1865	1865	0
219	20240704	153600	30273232	1865	1865	1865	1865	0
220	20240704	153500	30273232	1865	1865	1865	1865	0
221	20240704	153400	30273232	1865	1865	1865	1865	0
222	20240704	153300	30273232	1865	1865	1865	1865	0
223	20240704	153200	30273232	1865	1865	1865	1865	0
224	20240704	153100	30273232	1865	1865	1865	1865	0
225	20240704	153000	30273232	1865	1865	1865	1865	2409
226	20240704	152900	25780447	1879	1879	1879	1879	0
227	20240704	152800	25780447	1879	1879	1879	1879	0
228	20240704	152700	25780447	1879	1879	1879	1879	0
229	20240704	152600	25780447	1879	1879	1879	1879	0
230	20240704	152500	25780447	1879	1879	1879	1879	0
231	20240704	152400	25780447	1879	1879	1879	1879	0
232	20240704	152300	25780447	1879	1879	1879	1879	0
233	20240704	152200	25780447	1879	1879	1879	1879	0
234	20240704	152100	25780447	1879	1879	1879	1879	0
235	20240704	152000	25780447	1879	1879	1879	1879	0
236	20240704	151900	25780447	1879	1879	1879	1879	0
237	20240704	151800	25780447	1879	1877	1879	1877	4
238	20240704	151700	25772935	1877	1877	1877	1877	0
239	20240704	151600	25772935	1877	1877	1877	1865	167
240	20240704	151500	25461273	1868	1869	1869	1868	24
241	20240704	151400	25416430	1879	1879	1879	1879	10
242	20240704	151300	25397640	1879	1879	1879	1879	0
243	20240704	151200	25397640	1879	1879	1879	1879	0
244	20240704	151100	25397640	1879	1879	1879	1879	0
245	20240704	151000	25397640	1879	1879	1879	1879	2
246	20240704	150900	25393882	1868	1868	1868	1868	0
247	20240704	150800	25393882	1868	1868	1868	1868	1
248	20240704	150700	25392014	1869	1869	1869	1869	0
249	20240704	150600	25392014	1869	1869	1869	1869	0
250	20240704	150500	25392014	1869	1869	1869	1869	0
251	20240704	150400	25392014	1869	1869	1869	1869	0
252	20240704	150300	25392014	1869	1869	1869	1869	0
253	20240704	150200	25392014	1869	1869	1869	1869	0
254	20240704	150100	25392014	1869	1869	1869	1869	0
255	20240704	150000	25392014	1869	1869	1869	1869	0
256	20240704	145900	25392014	1869	1869	1869	1869	0
257	20240704	145800	25392014	1869	1869	1869	1869	0
258	20240704	145700	25392014	1869	1869	1869	1869	0
259	20240704	145600	25392014	1869	1869	1869	1869	0
260	20240704	145500	25392014	1869	1869	1869	1869	0
261	20240704	145400	25392014	1869	1869	1869	1869	0
262	20240704	145300	25392014	1869	1869	1869	1869	0
263	20240704	145200	25392014	1869	1869	1869	1869	0
264	20240704	145100	25392014	1869	1869	1869	1869	0
265	20240704	145000	25392014	1869	1869	1869	1869	1
266	20240704	144900	25390145	1869	1869	1869	1869	1
267	20240704	144800	25388276	1869	1869	1869	1869	2
268	20240704	144700	25384538	1868	1868	1868	1868	4
269	20240704	144600	25377066	1868	1868	1868	1868	0
270	20240704	144500	25377066	1868	1868	1868	1868	5
271	20240704	144400	25367726	1868	1868	1868	1868	0
272	20240704	144300	25367726	1868	1868	1868	1868	0
273	20240704	144200	25367726	1868	1868	1868	1868	0
274	20240704	144100	25367726	1868	1868	1868	1868	0
275	20240704	144000	25367726	1868	1868	1868	1868	0
276	20240704	143900	25367726	1868	1868	1868	1868	10
277	20240704	143800	25349046	1868	1868	1868	1868	0
278	20240704	143700	25349046	1868	1868	1868	1868	0
279	20240704	143600	25349046	1868	1868	1868	1868	4
280	20240704	143500	25341574	1867	1867	1867	1867	14
281	20240704	143400	25315436	1867	1867	1867	1867	0
282	20240704	143300	25315436	1867	1867	1867	1867	0
283	20240704	143200	25315436	1867	1867	1867	1867	0
284	20240704	143100	25315436	1867	1867	1867	1867	0
285	20240704	143000	25315436	1867	1867	1867	1867	0
286	20240704	142900	25315436	1867	1867	1867	1867	0
287	20240704	142800	25315436	1867	1867	1867	1867	0
288	20240704	142700	25315436	1867	1867	1867	1867	0
289	20240704	142600	25315436	1867	1867	1867	1867	5
290	20240704	142500	25306101	1868	1868	1868	1868	251
291	20240704	142400	24837233	1868	1868	1868	1868	1
292	20240704	142300	24835365	1867	1867	1867	1867	0
293	20240704	142200	24835365	1867	1867	1867	1867	0
294	20240704	142100	24835365	1867	1867	1867	1867	5
295	20240704	142000	24826030	1867	1867	1867	1867	0
296	20240704	141900	24826030	1867	1867	1867	1867	0
297	20240704	141800	24826030	1867	1867	1867	1867	5
298	20240704	141700	24816695	1868	1868	1868	1868	18
299	20240704	141600	24783071	1868	1868	1868	1868	9
300	20240704	141500	24766259	1868	1868	1868	1868	0
301	20240704	141400	24766259	1868	1868	1868	1868	0
302	20240704	141300	24766259	1868	1868	1868	1868	0
303	20240704	141200	24766259	1868	1868	1868	1868	0
304	20240704	141100	24766259	1868	1868	1868	1868	1
305	20240704	141000	24764391	1869	1869	1869	1869	0
306	20240704	140900	24764391	1869	1869	1869	1869	0
307	20240704	140800	24764391	1869	1869	1869	1869	1
308	20240704	140700	24762522	1874	1874	1874	1874	0
309	20240704	140600	24762522	1874	1874	1874	1874	0
310	20240704	140500	24762522	1874	1874	1874	1874	0
311	20240704	140400	24762522	1874	1874	1874	1874	0
312	20240704	140300	24762522	1874	1874	1874	1874	0
313	20240704	140200	24762522	1874	1874	1874	1874	0
314	20240704	140100	24762522	1874	1874	1874	1874	0
315	20240704	140000	24762522	1874	1874	1874	1874	0
316	20240704	135900	24762522	1874	1874	1874	1874	0
317	20240704	135800	24762522	1874	1874	1874	1874	0
318	20240704	135700	24762522	1874	1874	1874	1874	1
319	20240704	135600	24760648	1865	1865	1865	1865	0
320	20240704	135500	24760648	1865	1875	1875	1865	159
321	20240704	135400	24464093	1865	1865	1865	1865	0
322	20240704	135300	24464093	1865	1865	1865	1865	0
323	20240704	135200	24464093	1865	1865	1865	1865	0
324	20240704	135100	24464093	1865	1865	1865	1865	0
325	20240704	135000	24464093	1865	1865	1865	1865	0
326	20240704	134900	24464093	1865	1865	1865	1865	0
327	20240704	134800	24464093	1865	1865	1865	1865	0
328	20240704	134700	24464093	1865	1865	1865	1865	0
329	20240704	134600	24464093	1865	1865	1865	1865	0
330	20240704	134500	24464093	1865	1866	1866	1865	320
331	20240704	134400	23867292	1865	1865	1865	1865	0
332	20240704	134300	23867292	1865	1865	1865	1865	0
333	20240704	134200	23867292	1865	1865	1865	1865	0
334	20240704	134100	23867292	1865	1865	1865	1865	0
335	20240704	134000	23867292	1865	1865	1865	1865	0
336	20240704	133900	23867292	1865	1865	1865	1865	0
337	20240704	133800	23867292	1865	1865	1865	1865	0
338	20240704	133700	23867292	1865	1865	1865	1865	0
339	20240704	133600	23867292	1865	1865	1865	1865	0
340	20240704	133500	23867292	1865	1865	1865	1865	0
341	20240704	133400	23867292	1865	1867	1867	1865	1500
342	20240704	133300	21068503	1865	1870	1870	1865	1500
343	20240704	133200	18270273	1870	1870	1870	1870	400
344	20240704	133100	17522273	1870	1870	1870	1870	0
345	20240704	133000	17522273	1870	1870	1870	1870	0
346	20240704	132900	17522273	1870	1870	1870	1870	0
347	20240704	132800	17522273	1870	1870	1870	1870	0
348	20240704	132700	17522273	1870	1870	1870	1870	0
349	20240704	132600	17522273	1870	1870	1870	1870	300
350	20240704	132500	16961273	1870	1870	1870	1870	0
351	20240704	132400	16961273	1870	1870	1870	1870	0
352	20240704	132300	16961273	1870	1870	1870	1870	0
353	20240704	132200	16961273	1870	1881	1881	1870	5300
354	20240704	132100	7036758	1887	1887	1887	1887	0
355	20240704	132000	7036758	1887	1887	1887	1887	0
356	20240704	131900	7036758	1887	1887	1887	1887	0
357	20240704	131800	7036758	1887	1887	1887	1887	0
358	20240704	131700	7036758	1887	1887	1887	1887	0
359	20240704	131600	7036758	1887	1887	1887	1887	0
360	20240704	131500	7036758	1887	1887	1887	1887	0
361	20240704	131400	7036758	1887	1887	1887	1887	0
362	20240704	131300	7036758	1887	1887	1887	1887	0
363	20240704	131200	7036758	1887	1887	1887	1887	0
364	20240704	131100	7036758	1887	1887	1887	1887	0
365	20240704	131000	7036758	1887	1887	1887	1887	0
366	20240704	130900	7036758	1887	1887	1887	1887	0
367	20240704	130800	7036758	1887	1887	1887	1887	0
368	20240704	130700	7036758	1887	1887	1887	1887	1
369	20240704	130600	7034871	1889	1889	1889	1889	0
370	20240704	130500	7034871	1889	1889	1889	1889	0
371	20240704	130400	7034871	1889	1889	1889	1889	0
372	20240704	130300	7034871	1889	1889	1889	1889	0
373	20240704	130200	7034871	1889	1889	1889	1889	0
374	20240704	130100	7034871	1889	1889	1889	1889	0
375	20240704	130000	7034871	1889	1889	1889	1889	0
376	20240704	125900	7034871	1889	1889	1889	1889	0
377	20240704	125800	7034871	1889	1888	1889	1888	10
378	20240704	125700	7015990	1889	1889	1889	1889	0
379	20240704	125600	7015990	1889	1889	1889	1889	0
380	20240704	125500	7015990	1889	1889	1889	1889	0
381	20240704	125400	7015990	1889	1889	1889	1889	0
382	20240704	125300	7015990	1889	1889	1889	1889	0
383	20240704	125200	7015990	1889	1889	1889	1889	0
384	20240704	125100	7015990	1889	1889	1889	1889	0
385	20240704	125000	7015990	1889	1889	1889	1889	0
386	20240704	124900	7015990	1889	1889	1889	1889	0
387	20240704	124800	7015990	1889	1889	1889	1889	0
388	20240704	124700	7015990	1889	1884	1889	1884	111
389	20240704	124600	6806374	1884	1884	1884	1884	0
390	20240704	124500	6806374	1884	1884	1884	1884	0
391	20240704	124400	6806374	1884	1884	1884	1884	1
392	20240704	124300	6804490	1885	1885	1885	1885	0
393	20240704	124200	6804490	1885	1885	1885	1885	0
394	20240704	124100	6804490	1885	1885	1885	1885	0
395	20240704	124000	6804490	1885	1885	1885	1885	0
396	20240704	123900	6804490	1885	1885	1885	1885	0
397	20240704	123800	6804490	1885	1885	1885	1885	0
398	20240704	123700	6804490	1885	1885	1885	1885	0
399	20240704	123600	6804490	1885	1885	1885	1885	1
400	20240704	123500	6802605	1886	1884	1886	1884	11
401	20240704	123400	6781874	1889	1889	1889	1889	0
402	20240704	123300	6781874	1889	1889	1889	1889	0
403	20240704	123200	6781874	1889	1889	1889	1889	0
404	20240704	123100	6781874	1889	1889	1889	1889	0
405	20240704	123000	6781874	1889	1889	1889	1889	0
406	20240704	122900	6781874	1889	1889	1889	1889	0
407	20240704	122800	6781874	1889	1889	1889	1889	0
408	20240704	122700	6781874	1889	1889	1889	1889	0
409	20240704	122600	6781874	1889	1889	1889	1889	0
410	20240704	122500	6781874	1889	1889	1889	1889	0
411	20240704	122400	6781874	1889	1889	1889	1889	0
412	20240704	122300	6781874	1889	1889	1889	1889	0
413	20240704	122200	6781874	1889	1889	1889	1889	0
414	20240704	122100	6781874	1889	1889	1889	1889	0
415	20240704	122000	6781874	1889	1889	1889	1889	0
416	20240704	121900	6781874	1889	1889	1889	1889	0
417	20240704	121800	6781874	1889	1889	1889	1889	0
418	20240704	121700	6781874	1889	1889	1889	1889	0
419	20240704	121600	6781874	1889	1889	1889	1889	0
420	20240704	121500	6781874	1889	1889	1889	1889	0
421	20240704	121400	6781874	1889	1889	1889	1889	0
422	20240704	121300	6781874	1889	1889	1889	1889	0
423	20240704	121200	6781874	1889	1889	1889	1889	0
424	20240704	121100	6781874	1889	1889	1889	1889	0
425	20240704	121000	6781874	1889	1889	1889	1889	0
426	20240704	120900	6781874	1889	1889	1889	1889	0
427	20240704	120800	6781874	1889	1889	1889	1889	1
428	20240704	120700	6779985	1890	1890	1890	1890	0
429	20240704	120600	6779985	1890	1890	1890	1890	0
430	20240704	120500	6779985	1890	1890	1890	1890	0
431	20240704	120400	6779985	1890	1890	1890	1890	0
432	20240704	120300	6779985	1890	1890	1890	1890	0
433	20240704	120200	6779985	1890	1881	1890	1880	1053
434	20240704	120100	4796524	1881	1881	1881	1881	0
435	20240704	120000	4796524	1881	1881	1881	1881	0
436	20240704	115900	4796524	1881	1881	1881	1881	0
437	20240704	115800	4796524	1881	1881	1881	1881	0
438	20240704	115700	4796524	1881	1881	1881	1881	0
439	20240704	115600	4796524	1881	1881	1881	1881	0
440	20240704	115500	4796524	1881	1881	1881	1881	0
441	20240704	115400	4796524	1881	1881	1881	1881	0
442	20240704	115300	4796524	1881	1881	1881	1881	0
443	20240704	115200	4796524	1881	1881	1881	1881	1
444	20240704	115100	4794643	1880	1878	1880	1878	19
445	20240704	115000	4758936	1873	1873	1873	1873	0
446	20240704	114900	4758936	1873	1873	1873	1873	0
447	20240704	114800	4758936	1873	1873	1873	1873	0
448	20240704	114700	4758936	1873	1873	1873	1873	0
449	20240704	114600	4758936	1873	1873	1873	1873	0
450	20240704	114500	4758936	1873	1873	1873	1873	0
451	20240704	114400	4758936	1873	1873	1873	1873	0
452	20240704	114300	4758936	1873	1873	1873	1873	0
453	20240704	114200	4758936	1873	1873	1873	1873	0
454	20240704	114100	4758936	1873	1873	1873	1873	666
455	20240704	114000	3511518	1882	1882	1882	1882	0
456	20240704	113900	3511518	1882	1882	1882	1882	0
457	20240704	113800	3511518	1882	1882	1882	1882	0
458	20240704	113700	3511518	1882	1882	1882	1882	0
459	20240704	113600	3511518	1882	1882	1882	1882	0
460	20240704	113500	3511518	1882	1882	1882	1882	0
461	20240704	113400	3511518	1882	1882	1882	1882	0
462	20240704	113300	3511518	1882	1882	1882	1882	0
463	20240704	113200	3511518	1882	1882	1882	1882	0
464	20240704	113100	3511518	1882	1882	1882	1882	9
465	20240704	113000	3494580	1882	1880	1882	1880	40
466	20240704	112900	3419315	1872	1872	1872	1872	0
467	20240704	112800	3419315	1872	1872	1872	1872	0
468	20240704	112700	3419315	1872	1872	1872	1872	0
469	20240704	112600	3419315	1872	1872	1872	1872	0
470	20240704	112500	3419315	1872	1872	1872	1872	0
471	20240704	112400	3419315	1872	1872	1872	1872	0
472	20240704	112300	3419315	1872	1872	1872	1872	0
473	20240704	112200	3419315	1872	1872	1872	1872	89
474	20240704	112100	3252707	1882	1882	1882	1882	0
475	20240704	112000	3252707	1882	1878	1882	1878	50
476	20240704	111900	3158719	1878	1877	1878	1877	8
477	20240704	111800	3143698	1877	1877	1877	1877	0
478	20240704	111700	3143698	1877	1877	1877	1877	1
479	20240704	111600	3141821	1877	1878	1878	1877	2
480	20240704	111500	3138066	1882	1882	1882	1882	0
481	20240704	111400	3138066	1882	1882	1882	1882	0
482	20240704	111300	3138066	1882	1882	1882	1882	0
483	20240704	111200	3138066	1882	1882	1882	1882	0
484	20240704	111100	3138066	1882	1882	1882	1882	0
485	20240704	111000	3138066	1882	1882	1882	1882	0
486	20240704	110900	3138066	1882	1882	1882	1882	0
487	20240704	110800	3138066	1882	1882	1882	1882	0
488	20240704	110700	3138066	1882	1882	1882	1882	2
489	20240704	110600	3134302	1871	1871	1871	1871	141
490	20240704	110500	2870491	1871	1871	1871	1871	0
491	20240704	110400	2870491	1871	1871	1871	1871	0
492	20240704	110300	2870491	1871	1871	1871	1871	0
493	20240704	110200	2870491	1871	1872	1872	1871	40
494	20240704	110100	2795623	1871	1871	1871	1871	0
495	20240704	110000	2795623	1871	1871	1871	1871	0
496	20240704	105900	2795623	1871	1871	1871	1871	0
497	20240704	105800	2795623	1871	1875	1875	1871	132
498	20240704	105700	2548236	1887	1887	1887	1887	0
499	20240704	105600	2548236	1887	1887	1887	1887	0
500	20240704	105500	2548236	1887	1887	1887	1887	0
501	20240704	105400	2548236	1887	1887	1887	1887	0
502	20240704	105300	2548236	1887	1887	1887	1887	0
503	20240704	105200	2548236	1887	1887	1887	1887	0
504	20240704	105100	2548236	1887	1887	1887	1887	0
505	20240704	105000	2548236	1887	1887	1887	1887	0
506	20240704	104900	2548236	1887	1887	1887	1887	0
507	20240704	104800	2548236	1887	1887	1887	1887	0
508	20240704	104700	2548236	1887	1887	1887	1887	0
509	20240704	104600	2548236	1887	1887	1887	1887	0
510	20240704	104500	2548236	1887	1887	1887	1887	0
511	20240704	104400	2548236	1887	1887	1887	1887	0
512	20240704	104300	2548236	1887	1887	1887	1887	0
513	20240704	104200	2548236	1887	1887	1887	1887	0
514	20240704	104100	2548236	1887	1887	1887	1887	0
515	20240704	104000	2548236	1887	1887	1887	1887	0
516	20240704	103900	2548236	1887	1887	1887	1887	0
517	20240704	103800	2548236	1887	1887	1887	1887	0
518	20240704	103700	2548236	1887	1887	1887	1887	0
519	20240704	103600	2548236	1887	1887	1887	1887	0
520	20240704	103500	2548236	1887	1887	1887	1887	0
521	20240704	103400	2548236	1887	1887	1887	1887	0
522	20240704	103300	2548236	1887	1887	1887	1887	0
523	20240704	103200	2548236	1887	1887	1887	1887	0
524	20240704	103100	2548236	1887	1887	1887	1887	0
525	20240704	103000	2548236	1887	1887	1887	1887	0
526	20240704	102900	2548236	1887	1887	1887	1887	0
527	20240704	102800	2548236	1887	1887	1887	1887	0
528	20240704	102700	2548236	1887	1887	1887	1887	0
529	20240704	102600	2548236	1887	1887	1887	1887	0
530	20240704	102500	2548236	1887	1887	1887	1887	0
531	20240704	102400	2548236	1887	1887	1887	1887	0
532	20240704	102300	2548236	1887	1887	1887	1887	0
533	20240704	102200	2548236	1887	1887	1887	1887	0
534	20240704	102100	2548236	1887	1887	1887	1887	0
535	20240704	102000	2548236	1887	1887	1887	1887	13
536	20240704	101900	2523705	1887	1887	1887	1887	0
537	20240704	101800	2523705	1887	1887	1887	1887	0
538	20240704	101700	2523705	1887	1887	1887	1887	0
539	20240704	101600	2523705	1887	1887	1887	1887	0
540	20240704	101500	2523705	1887	1887	1887	1887	0
541	20240704	101400	2523705	1887	1887	1887	1887	0
542	20240704	101300	2523705	1887	1887	1887	1887	0
543	20240704	101200	2523705	1887	1887	1887	1887	0
544	20240704	101100	2523705	1887	1887	1887	1887	0
545	20240704	101000	2523705	1887	1887	1887	1887	0
546	20240704	100900	2523705	1887	1887	1887	1887	0
547	20240704	100800	2523705	1887	1887	1887	1887	0
548	20240704	100700	2523705	1887	1887	1887	1887	0
549	20240704	100600	2523705	1887	1887	1887	1887	0
550	20240704	100500	2523705	1887	1887	1887	1887	0
551	20240704	100400	2523705	1887	1886	1887	1886	85
552	20240704	100300	2363320	1887	1887	1887	1887	0
553	20240704	100200	2363320	1887	1887	1887	1887	1
554	20240704	100100	2361433	1887	1887	1887	1887	1
555	20240704	100000	2359546	1871	1874	1874	1871	398
556	20240704	095900	1614606	1888	1888	1888	1888	10
557	20240704	095800	1595726	1887	1887	1887	1887	0
558	20240704	095700	1595726	1887	1887	1887	1887	0
559	20240704	095600	1595726	1887	1887	1887	1887	0
560	20240704	095500	1595726	1887	1887	1887	1887	0
561	20240704	095400	1595726	1887	1887	1887	1887	2
562	20240704	095300	1591952	1874	1874	1874	1874	0
563	20240704	095200	1591952	1874	1874	1874	1874	0
564	20240704	095100	1591952	1874	1874	1874	1874	0
565	20240704	095000	1591952	1874	1874	1874	1874	0
566	20240704	094900	1591952	1874	1874	1874	1874	0
567	20240704	094800	1591952	1874	1874	1874	1874	0
568	20240704	094700	1591952	1874	1874	1874	1874	38
569	20240704	094600	1520740	1890	1887	1890	1887	10
570	20240704	094500	1501855	1889	1889	1889	1889	0
571	20240704	094400	1501855	1889	1889	1889	1889	0
572	20240704	094300	1501855	1889	1889	1889	1889	0
573	20240704	094200	1501855	1889	1888	1889	1888	10
574	20240704	094100	1482970	1873	1873	1873	1873	0
575	20240704	094000	1482970	1873	1873	1873	1873	0
576	20240704	093900	1482970	1873	1873	1873	1873	0
577	20240704	093800	1482970	1873	1880	1880	1873	500
578	20240704	093700	546270	1891	1891	1891	1891	0
579	20240704	093600	546270	1891	1891	1891	1891	0
580	20240704	093500	546270	1891	1891	1891	1891	0
581	20240704	093400	546270	1891	1891	1891	1891	0
582	20240704	093300	546270	1891	1891	1891	1891	0
583	20240704	093200	546270	1891	1891	1891	1891	0
584	20240704	093100	546270	1891	1891	1891	1891	0
585	20240704	093000	546270	1891	1891	1891	1891	0
586	20240704	092900	546270	1891	1891	1891	1891	0
587	20240704	092800	546270	1891	1891	1891	1891	0
588	20240704	092700	546270	1891	1891	1891	1891	0
589	20240704	092600	546270	1891	1890	1891	1890	15
590	20240704	092500	517910	1891	1891	1891	1891	0
591	20240704	092400	517910	1891	1891	1891	1891	0
592	20240704	092300	517910	1891	1891	1891	1891	0
593	20240704	092200	517910	1891	1891	1891	1891	0
594	20240704	092100	517910	1891	1891	1891	1891	0
595	20240704	092000	517910	1891	1891	1891	1891	0
596	20240704	091900	517910	1891	1891	1891	1891	0
597	20240704	091800	517910	1891	1891	1891	1891	0
598	20240704	091700	517910	1891	1891	1891	1891	0
599	20240704	091600	517910	1891	1891	1891	1891	0
600	20240704	091500	517910	1891	1891	1891	1891	0
601	20240704	091400	517910	1891	1891	1891	1891	0
602	20240704	091300	517910	1891	1891	1891	1891	0
603	20240704	091200	517910	1891	1891	1891	1891	0
604	20240704	091100	517910	1891	1891	1891	1891	0
605	20240704	091000	517910	1891	1891	1891	1891	0
606	20240704	090900	517910	1891	1891	1891	1891	0
607	20240704	090800	517910	1891	1891	1891	1891	0
608	20240704	090700	517910	1891	1891	1891	1891	0
609	20240704	090600	517910	1891	1891	1891	1891	0
610	20240704	090500	517910	1891	1891	1891	1891	0
611	20240704	090400	517910	1891	1890	1891	1890	24
612	20240704	090300	472534	1873	1874	1874	1873	73
613	20240704	090200	335797	1891	1891	1891	1891	0
614	20240704	090100	335797	1891	1878	1891	1873	110
615	20240704	090000	129720	1880	1880	1880	1880	69