KissMeData/183490/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	204000	504315289	1871	1871	1871	1871	4741
3	20240711	203900	504315289	1871	1871	1871	1871	0
4	20240711	203800	504315289	1871	1871	1871	1871	0
5	20240711	203700	504315289	1871	1871	1871	1871	0
6	20240711	203600	504315289	1871	1871	1871	1871	0
7	20240711	203500	504315289	1871	1871	1871	1871	0
8	20240711	203400	504315289	1871	1871	1871	1871	0
9	20240711	203300	504315289	1871	1871	1871	1871	0
10	20240711	203200	504315289	1871	1871	1871	1871	0
11	20240711	203100	504315289	1871	1871	1871	1871	0
12	20240711	203000	504315289	1871	1871	1871	1871	0
13	20240711	202900	504315289	1871	1871	1871	1871	0
14	20240711	202800	504315289	1871	1871	1871	1871	0
15	20240711	202700	504315289	1871	1871	1871	1871	0
16	20240711	202600	504315289	1871	1871	1871	1871	0
17	20240711	202500	504315289	1871	1871	1871	1871	0
18	20240711	202400	504315289	1871	1871	1871	1871	0
19	20240711	202300	504315289	1871	1871	1871	1871	0
20	20240711	202200	504315289	1871	1871	1871	1871	0
21	20240711	202100	504315289	1871	1871	1871	1871	0
22	20240711	202000	504315289	1871	1871	1871	1871	0
23	20240711	201900	504315289	1871	1871	1871	1871	0
24	20240711	201800	504315289	1871	1871	1871	1871	0
25	20240711	201700	504315289	1871	1871	1871	1871	0
26	20240711	201600	504315289	1871	1871	1871	1871	0
27	20240711	201500	504315289	1871	1871	1871	1871	0
28	20240711	201400	504315289	1871	1871	1871	1871	0
29	20240711	201300	504315289	1871	1871	1871	1871	0
30	20240711	201200	504315289	1871	1871	1871	1871	0
31	20240711	201100	504315289	1871	1871	1871	1871	0
32	20240711	201000	504315289	1871	1871	1871	1871	4741
33	20240711	200900	504315289	1871	1871	1871	1871	0
34	20240711	200800	504315289	1871	1871	1871	1871	0
35	20240711	200700	504315289	1871	1871	1871	1871	0
36	20240711	200600	504315289	1871	1871	1871	1871	0
37	20240711	200500	504315289	1871	1871	1871	1871	0
38	20240711	200400	504315289	1871	1871	1871	1871	0
39	20240711	200300	504315289	1871	1871	1871	1871	0
40	20240711	200200	504315289	1871	1871	1871	1871	0
41	20240711	200100	504315289	1871	1871	1871	1871	0
42	20240711	200000	504315289	1871	1871	1871	1871	0
43	20240711	195900	504315289	1871	1871	1871	1871	0
44	20240711	195800	504315289	1871	1871	1871	1871	0
45	20240711	195700	504315289	1871	1871	1871	1871	0
46	20240711	195600	504315289	1871	1871	1871	1871	0
47	20240711	195500	504315289	1871	1871	1871	1871	0
48	20240711	195400	504315289	1871	1871	1871	1871	0
49	20240711	195300	504315289	1871	1871	1871	1871	0
50	20240711	195200	504315289	1871	1871	1871	1871	0
51	20240711	195100	504315289	1871	1871	1871	1871	0
52	20240711	195000	504315289	1871	1871	1871	1871	0
53	20240711	194900	504315289	1871	1871	1871	1871	0
54	20240711	194800	504315289	1871	1871	1871	1871	0
55	20240711	194700	504315289	1871	1871	1871	1871	0
56	20240711	194600	504315289	1871	1871	1871	1871	0
57	20240711	194500	504315289	1871	1871	1871	1871	0
58	20240711	194400	504315289	1871	1871	1871	1871	0
59	20240711	194300	504315289	1871	1871	1871	1871	0
60	20240711	194200	504315289	1871	1871	1871	1871	0
61	20240711	194100	504315289	1871	1871	1871	1871	0
62	20240711	194000	504315289	1871	1871	1871	1871	4741
63	20240711	193900	504315289	1871	1871	1871	1871	0
64	20240711	193800	504315289	1871	1871	1871	1871	0
65	20240711	193700	504315289	1871	1871	1871	1871	0
66	20240711	193600	504315289	1871	1871	1871	1871	0
67	20240711	193500	504315289	1871	1871	1871	1871	0
68	20240711	193400	504315289	1871	1871	1871	1871	0
69	20240711	193300	504315289	1871	1871	1871	1871	0
70	20240711	193200	504315289	1871	1871	1871	1871	0
71	20240711	193100	504315289	1871	1871	1871	1871	0
72	20240711	193000	504315289	1871	1871	1871	1871	0
73	20240711	192900	504315289	1871	1871	1871	1871	0
74	20240711	192800	504315289	1871	1871	1871	1871	0
75	20240711	192700	504315289	1871	1871	1871	1871	0
76	20240711	192600	504315289	1871	1871	1871	1871	0
77	20240711	192500	504315289	1871	1871	1871	1871	0
78	20240711	192400	504315289	1871	1871	1871	1871	0
79	20240711	192300	504315289	1871	1871	1871	1871	0
80	20240711	192200	504315289	1871	1871	1871	1871	0
81	20240711	192100	504315289	1871	1871	1871	1871	0
82	20240711	192000	504315289	1871	1871	1871	1871	0
83	20240711	191900	504315289	1871	1871	1871	1871	0
84	20240711	191800	504315289	1871	1871	1871	1871	0
85	20240711	191700	504315289	1871	1871	1871	1871	0
86	20240711	191600	504315289	1871	1871	1871	1871	0
87	20240711	191500	504315289	1871	1871	1871	1871	0
88	20240711	191400	504315289	1871	1871	1871	1871	0
89	20240711	191300	504315289	1871	1871	1871	1871	0
90	20240711	191200	504315289	1871	1871	1871	1871	0
91	20240711	191100	504315289	1871	1871	1871	1871	0
92	20240711	191000	504315289	1871	1871	1871	1871	4741
93	20240711	190900	504315289	1871	1871	1871	1871	0
94	20240711	190800	504315289	1871	1871	1871	1871	0
95	20240711	190700	504315289	1871	1871	1871	1871	0
96	20240711	190600	504315289	1871	1871	1871	1871	0
97	20240711	190500	504315289	1871	1871	1871	1871	0
98	20240711	190400	504315289	1871	1871	1871	1871	0
99	20240711	190300	504315289	1871	1871	1871	1871	0
100	20240711	190200	504315289	1871	1871	1871	1871	0
101	20240711	190100	504315289	1871	1871	1871	1871	0
102	20240711	190000	504315289	1871	1871	1871	1871	0
103	20240711	185900	504315289	1871	1871	1871	1871	0
104	20240711	185800	504315289	1871	1871	1871	1871	0
105	20240711	185700	504315289	1871	1871	1871	1871	0
106	20240711	185600	504315289	1871	1871	1871	1871	0
107	20240711	185500	504315289	1871	1871	1871	1871	0
108	20240711	185400	504315289	1871	1871	1871	1871	0
109	20240711	185300	504315289	1871	1871	1871	1871	0
110	20240711	185200	504315289	1871	1871	1871	1871	0
111	20240711	185100	504315289	1871	1871	1871	1871	0
112	20240711	185000	504315289	1871	1871	1871	1871	0
113	20240711	184900	504315289	1871	1871	1871	1871	0
114	20240711	184800	504315289	1871	1871	1871	1871	0
115	20240711	184700	504315289	1871	1871	1871	1871	0
116	20240711	184600	504315289	1871	1871	1871	1871	0
117	20240711	184500	504315289	1871	1871	1871	1871	0
118	20240711	184400	504315289	1871	1871	1871	1871	0
119	20240711	184300	504315289	1871	1871	1871	1871	0
120	20240711	184200	504315289	1871	1871	1871	1871	0
121	20240711	184100	504315289	1871	1871	1871	1871	0
122	20240711	184000	504315289	1871	1871	1871	1871	4741
123	20240711	183900	504315289	1871	1871	1871	1871	0
124	20240711	183800	504315289	1871	1871	1871	1871	0
125	20240711	183700	504315289	1871	1871	1871	1871	0
126	20240711	183600	504315289	1871	1871	1871	1871	0
127	20240711	183500	504315289	1871	1871	1871	1871	0
128	20240711	183400	504315289	1871	1871	1871	1871	0
129	20240711	183300	504315289	1871	1871	1871	1871	0
130	20240711	183200	504315289	1871	1871	1871	1871	0
131	20240711	183100	504315289	1871	1871	1871	1871	0
132	20240711	183000	504315289	1871	1871	1871	1871	0
133	20240711	182900	504315289	1871	1871	1871	1871	0
134	20240711	182800	504315289	1871	1871	1871	1871	0
135	20240711	182700	504315289	1871	1871	1871	1871	0
136	20240711	182600	504315289	1871	1871	1871	1871	0
137	20240711	182500	504315289	1871	1871	1871	1871	0
138	20240711	182400	504315289	1871	1871	1871	1871	0
139	20240711	182300	504315289	1871	1871	1871	1871	0
140	20240711	182200	504315289	1871	1871	1871	1871	0
141	20240711	182100	504315289	1871	1871	1871	1871	0
142	20240711	182000	504315289	1871	1871	1871	1871	0
143	20240711	181900	504315289	1871	1871	1871	1871	0
144	20240711	181800	504315289	1871	1871	1871	1871	0
145	20240711	181700	504315289	1871	1871	1871	1871	0
146	20240711	181600	504315289	1871	1871	1871	1871	0
147	20240711	181500	504315289	1871	1871	1871	1871	0
148	20240711	181400	504315289	1871	1871	1871	1871	0
149	20240711	181300	504315289	1871	1871	1871	1871	0
150	20240711	181200	504315289	1871	1871	1871	1871	0
151	20240711	181100	504315289	1871	1871	1871	1871	0
152	20240711	181000	504315289	1871	1871	1871	1871	4741
153	20240711	180900	504315289	1871	1871	1871	1871	0
154	20240711	180800	504315289	1871	1871	1871	1871	0
155	20240711	180700	504315289	1871	1871	1871	1871	0
156	20240711	180600	504315289	1871	1871	1871	1871	0
157	20240711	180500	504315289	1871	1871	1871	1871	0
158	20240711	180400	504315289	1871	1871	1871	1871	0
159	20240711	180300	504315289	1871	1871	1871	1871	0
160	20240711	180200	504315289	1871	1871	1871	1871	0
161	20240711	180100	504315289	1871	1871	1871	1871	0
162	20240711	180000	504315289	1871	1871	1871	1871	0
163	20240711	175900	504315289	1871	1871	1871	1871	0
164	20240711	175800	504315289	1871	1871	1871	1871	0
165	20240711	175700	504315289	1871	1871	1871	1871	0
166	20240711	175600	504315289	1871	1871	1871	1871	0
167	20240711	175500	504315289	1871	1871	1871	1871	0
168	20240711	175400	504315289	1871	1871	1871	1871	0
169	20240711	175300	504315289	1871	1871	1871	1871	0
170	20240711	175200	504315289	1871	1871	1871	1871	0
171	20240711	175100	504315289	1871	1871	1871	1871	0
172	20240711	175000	504315289	1871	1871	1871	1871	0
173	20240711	174900	504315289	1871	1871	1871	1871	0
174	20240711	174800	504315289	1871	1871	1871	1871	0
175	20240711	174700	504315289	1871	1871	1871	1871	0
176	20240711	174600	504315289	1871	1871	1871	1871	0
177	20240711	174500	504315289	1871	1871	1871	1871	0
178	20240711	174400	504315289	1871	1871	1871	1871	0
179	20240711	174300	504315289	1871	1871	1871	1871	0
180	20240711	174200	504315289	1871	1871	1871	1871	0
181	20240711	174100	504315289	1871	1871	1871	1871	0
182	20240711	174000	504315289	1871	1871	1871	1871	4741
183	20240711	173900	504315289	1871	1871	1871	1871	0
184	20240711	173800	504315289	1871	1871	1871	1871	0
185	20240711	173700	504315289	1871	1871	1871	1871	0
186	20240711	173600	504315289	1871	1871	1871	1871	0
187	20240711	173500	504315289	1871	1871	1871	1871	0
188	20240711	173400	504315289	1871	1871	1871	1871	0
189	20240711	173300	504315289	1871	1871	1871	1871	0
190	20240711	173200	504315289	1871	1871	1871	1871	0
191	20240711	173100	504315289	1871	1871	1871	1871	0
192	20240711	173000	504315289	1871	1871	1871	1871	0
193	20240711	172900	504315289	1871	1871	1871	1871	0
194	20240711	172800	504315289	1871	1871	1871	1871	0
195	20240711	172700	504315289	1871	1871	1871	1871	0
196	20240711	172600	504315289	1871	1871	1871	1871	0
197	20240711	172500	504315289	1871	1871	1871	1871	0
198	20240711	172400	504315289	1871	1871	1871	1871	0
199	20240711	172300	504315289	1871	1871	1871	1871	0
200	20240711	172200	504315289	1871	1871	1871	1871	0
201	20240711	172100	504315289	1871	1871	1871	1871	0
202	20240711	172000	504315289	1871	1871	1871	1871	0
203	20240711	171900	504315289	1871	1871	1871	1871	0
204	20240711	171800	504315289	1871	1871	1871	1871	0
205	20240711	171700	504315289	1871	1871	1871	1871	0
206	20240711	171600	504315289	1871	1871	1871	1871	0
207	20240711	171500	504315289	1871	1871	1871	1871	0
208	20240711	171400	504315289	1871	1871	1871	1871	0
209	20240711	171300	504315289	1871	1871	1871	1871	0
210	20240711	171200	504315289	1871	1871	1871	1871	0
211	20240711	171100	504315289	1871	1871	1871	1871	0
212	20240711	171000	504315289	1871	1871	1871	1871	4741
213	20240711	170900	504315289	1871	1871	1871	1871	0
214	20240711	170800	504315289	1871	1871	1871	1871	0
215	20240711	170700	504315289	1871	1871	1871	1871	0
216	20240711	170600	504315289	1871	1871	1871	1871	0
217	20240711	170500	504315289	1871	1871	1871	1871	0
218	20240711	170400	504315289	1871	1871	1871	1871	0
219	20240711	170300	504315289	1871	1871	1871	1871	0
220	20240711	170200	504315289	1871	1871	1871	1871	0
221	20240711	170100	504315289	1871	1871	1871	1871	0
222	20240711	170000	504315289	1871	1871	1871	1871	0
223	20240711	165900	504315289	1871	1871	1871	1871	0
224	20240711	165800	504315289	1871	1871	1871	1871	0
225	20240711	165700	504315289	1871	1871	1871	1871	0
226	20240711	165600	504315289	1871	1871	1871	1871	0
227	20240711	165500	504315289	1871	1871	1871	1871	0
228	20240711	165400	504315289	1871	1871	1871	1871	0
229	20240711	165300	504315289	1871	1871	1871	1871	0
230	20240711	165200	504315289	1871	1871	1871	1871	0
231	20240711	165100	504315289	1871	1871	1871	1871	0
232	20240711	165000	504315289	1871	1871	1871	1871	0
233	20240711	164900	504315289	1871	1871	1871	1871	0
234	20240711	164800	504315289	1871	1871	1871	1871	0
235	20240711	164700	504315289	1871	1871	1871	1871	0
236	20240711	164600	504315289	1871	1871	1871	1871	0
237	20240711	164500	504315289	1871	1871	1871	1871	0
238	20240711	164400	504315289	1871	1871	1871	1871	0
239	20240711	164300	504315289	1871	1871	1871	1871	0
240	20240711	164200	504315289	1871	1871	1871	1871	0
241	20240711	164100	504315289	1871	1871	1871	1871	0
242	20240711	164000	504315289	1871	1871	1871	1871	4741
243	20240711	163900	504315289	1871	1871	1871	1871	0
244	20240711	163800	504315289	1871	1871	1871	1871	0
245	20240711	163700	504315289	1871	1871	1871	1871	0
246	20240711	163600	504315289	1871	1871	1871	1871	0
247	20240711	163500	504315289	1871	1871	1871	1871	0
248	20240711	163400	504315289	1871	1871	1871	1871	0
249	20240711	163300	504315289	1871	1871	1871	1871	0
250	20240711	163200	504315289	1871	1871	1871	1871	0
251	20240711	163100	504315289	1871	1871	1871	1871	0
252	20240711	163000	504315289	1871	1871	1871	1871	0
253	20240711	162900	504315289	1871	1871	1871	1871	0
254	20240711	162800	504315289	1871	1871	1871	1871	0
255	20240711	162700	504315289	1871	1871	1871	1871	0
256	20240711	162600	504315289	1871	1871	1871	1871	0
257	20240711	162500	504315289	1871	1871	1871	1871	0
258	20240711	162400	504315289	1871	1871	1871	1871	0
259	20240711	162300	504315289	1871	1871	1871	1871	0
260	20240711	162200	504315289	1871	1871	1871	1871	0
261	20240711	162100	504315289	1871	1871	1871	1871	0
262	20240711	162000	504315289	1871	1871	1871	1871	0
263	20240711	161900	504315289	1871	1871	1871	1871	0
264	20240711	161800	504315289	1871	1871	1871	1871	0
265	20240711	161700	504315289	1871	1871	1871	1871	0
266	20240711	161600	504315289	1871	1871	1871	1871	0
267	20240711	161500	504315289	1871	1871	1871	1871	0
268	20240711	161400	504315289	1871	1871	1871	1871	0
269	20240711	161300	504315289	1871	1871	1871	1871	0
270	20240711	161200	504315289	1871	1871	1871	1871	0
271	20240711	161100	504315289	1871	1871	1871	1871	0
272	20240711	161000	504315289	1871	1871	1871	1871	4741
273	20240711	160900	504315289	1871	1871	1871	1871	0
274	20240711	160800	504315289	1871	1871	1871	1871	0
275	20240711	160700	504315289	1871	1871	1871	1871	0
276	20240711	160600	504315289	1871	1871	1871	1871	0
277	20240711	160500	504315289	1871	1871	1871	1871	0
278	20240711	160400	504315289	1871	1871	1871	1871	0
279	20240711	160300	504315289	1871	1871	1871	1871	0
280	20240711	160200	504315289	1871	1871	1871	1871	0
281	20240711	160100	504315289	1871	1871	1871	1871	0
282	20240711	160000	504315289	1871	1871	1871	1871	0
283	20240711	155900	504315289	1871	1871	1871	1871	0
284	20240711	155800	504315289	1871	1871	1871	1871	0
285	20240711	155700	504315289	1871	1871	1871	1871	0
286	20240711	155600	504315289	1871	1871	1871	1871	0
287	20240711	155500	504315289	1871	1871	1871	1871	0
288	20240711	155400	504315289	1871	1871	1871	1871	0
289	20240711	155300	504315289	1871	1871	1871	1871	0
290	20240711	155200	504315289	1871	1871	1871	1871	0
291	20240711	155100	504315289	1871	1871	1871	1871	0
292	20240711	155000	504315289	1871	1871	1871	1871	0
293	20240711	154900	504315289	1871	1871	1871	1871	0
294	20240711	154800	504315289	1871	1871	1871	1871	0
295	20240711	154700	504315289	1871	1871	1871	1871	0
296	20240711	154600	504315289	1871	1871	1871	1871	0
297	20240711	154500	504315289	1871	1871	1871	1871	0
298	20240711	154400	504315289	1871	1871	1871	1871	0
299	20240711	154300	504315289	1871	1871	1871	1871	0
300	20240711	154200	504315289	1871	1871	1871	1871	0
301	20240711	154100	504315289	1871	1871	1871	1871	0
302	20240711	154000	504315289	1871	1871	1871	1871	4741
303	20240711	153900	504315289	1871	1871	1871	1871	0
304	20240711	153800	504315289	1871	1871	1871	1871	0
305	20240711	153700	504315289	1871	1871	1871	1871	0
306	20240711	153600	504315289	1871	1871	1871	1871	0
307	20240711	153500	504315289	1871	1871	1871	1871	0
308	20240711	153400	504315289	1871	1871	1871	1871	0
309	20240711	153300	504315289	1871	1871	1871	1871	0
310	20240711	153200	504315289	1871	1871	1871	1871	0
311	20240711	153100	504315289	1871	1871	1871	1871	0
312	20240711	153000	504315289	1871	1871	1871	1871	4741
313	20240711	152900	495444878	1878	1878	1878	1878	0
314	20240711	152800	495444878	1878	1878	1878	1878	0
315	20240711	152700	495444878	1878	1878	1878	1878	0
316	20240711	152600	495444878	1878	1878	1878	1878	0
317	20240711	152500	495444878	1878	1878	1878	1878	0
318	20240711	152400	495444878	1878	1878	1878	1878	0
319	20240711	152300	495444878	1878	1878	1878	1878	0
320	20240711	152200	495444878	1878	1878	1878	1878	0
321	20240711	152100	495444878	1878	1878	1878	1878	0
322	20240711	152000	495444878	1878	1878	1878	1878	0
323	20240711	151900	495444878	1878	1880	1885	1878	1479
324	20240711	151800	492661443	1879	1885	1885	1879	135
325	20240711	151700	492407653	1880	1880	1880	1880	141
326	20240711	151600	492142573	1880	1884	1884	1880	3184
327	20240711	151500	486154878	1885	1885	1885	1885	0
328	20240711	151400	486154878	1885	1885	1885	1885	4
329	20240711	151300	486147338	1883	1883	1883	1883	500
330	20240711	151200	485205838	1882	1882	1882	1882	0
331	20240711	151100	485205838	1882	1882	1882	1882	0
332	20240711	151000	485205838	1882	1882	1882	1882	96
333	20240711	150900	485025166	1887	1887	1887	1887	101
334	20240711	150800	484834579	1887	1886	1887	1882	63
335	20240711	150700	484715763	1887	1887	1887	1887	0
336	20240711	150600	484715763	1887	1887	1887	1887	27
337	20240711	150500	484664814	1886	1881	1886	1881	401
338	20240711	150400	483910528	1881	1881	1881	1881	0
339	20240711	150300	483910528	1881	1881	1881	1881	0
340	20240711	150200	483910528	1881	1881	1881	1881	0
341	20240711	150100	483910528	1881	1885	1885	1881	325
342	20240711	150000	483299163	1887	1887	1887	1887	0
343	20240711	145900	483299163	1887	1887	1887	1887	0
344	20240711	145800	483299163	1887	1887	1887	1887	0
345	20240711	145700	483299163	1887	1887	1887	1887	0
346	20240711	145600	483299163	1887	1887	1887	1887	0
347	20240711	145500	483299163	1887	1887	1887	1887	0
348	20240711	145400	483299163	1887	1887	1887	1887	0
349	20240711	145300	483299163	1887	1886	1887	1886	1500
350	20240711	145200	480469443	1884	1884	1884	1884	0
351	20240711	145100	480469443	1884	1884	1884	1884	2000
352	20240711	145000	476701443	1884	1884	1884	1884	2000
353	20240711	144900	472933443	1884	1884	1884	1884	0
354	20240711	144800	472933443	1884	1884	1884	1884	0
355	20240711	144700	472933443	1884	1884	1884	1884	0
356	20240711	144600	472933443	1884	1884	1884	1884	0
357	20240711	144500	472933443	1884	1884	1884	1884	0
358	20240711	144400	472933443	1884	1884	1884	1884	0
359	20240711	144300	472933443	1884	1886	1886	1884	1084
360	20240711	144200	470890249	1886	1886	1886	1886	1
361	20240711	144100	470888363	1886	1886	1886	1886	0
362	20240711	144000	470888363	1886	1886	1886	1886	0
363	20240711	143900	470888363	1886	1886	1886	1886	0
364	20240711	143800	470888363	1886	1886	1886	1886	0
365	20240711	143700	470888363	1886	1886	1886	1886	0
366	20240711	143600	470888363	1886	1886	1886	1886	2000
367	20240711	143500	467116363	1886	1886	1886	1886	0
368	20240711	143400	467116363	1886	1886	1886	1886	42
369	20240711	143300	467037151	1886	1886	1886	1886	0
370	20240711	143200	467037151	1886	1886	1886	1886	11
371	20240711	143100	467016405	1886	1886	1886	1886	50
372	20240711	143000	466922105	1877	1877	1877	1877	0
373	20240711	142900	466922105	1877	1878	1878	1877	500
374	20240711	142800	465983525	1877	1878	1878	1877	300
375	20240711	142700	465420355	1877	1878	1878	1877	500
376	20240711	142600	464481775	1877	1877	1877	1877	0
377	20240711	142500	464481775	1877	1877	1877	1877	0
378	20240711	142400	464481775	1877	1877	1877	1877	0
379	20240711	142300	464481775	1877	1877	1877	1877	0
380	20240711	142200	464481775	1877	1877	1877	1877	0
381	20240711	142100	464481775	1877	1878	1878	1877	401
382	20240711	142000	463728801	1877	1877	1877	1877	3809
383	20240711	141900	456579308	1875	1875	1875	1875	1291
384	20240711	141800	454158683	1875	1875	1875	1875	0
385	20240711	141700	454158683	1875	1875	1875	1875	107
386	20240711	141600	453958058	1875	1875	1875	1875	1
387	20240711	141500	453956183	1867	1867	1867	1867	0
388	20240711	141400	453956183	1867	1867	1867	1867	73
389	20240711	141300	453819892	1866	1866	1866	1866	0
390	20240711	141200	453819892	1866	1866	1866	1866	0
391	20240711	141100	453819892	1866	1866	1866	1866	0
392	20240711	141000	453819892	1866	1866	1866	1866	0
393	20240711	140900	453819892	1866	1866	1866	1866	0
394	20240711	140800	453819892	1866	1866	1866	1866	0
395	20240711	140700	453819892	1866	1866	1866	1866	2000
396	20240711	140600	450087892	1866	1866	1866	1866	800
397	20240711	140500	448595092	1866	1866	1866	1866	270
398	20240711	140400	448091272	1866	1866	1866	1866	300
399	20240711	140300	447531472	1866	1866	1866	1866	600
400	20240711	140200	446411872	1866	1866	1866	1866	611
401	20240711	140100	445271746	1866	1866	1866	1866	100
402	20240711	140000	445085146	1865	1865	1865	1865	0
403	20240711	135900	445085146	1865	1865	1865	1865	0
404	20240711	135800	445085146	1865	1870	1870	1865	3342
405	20240711	135700	438844987	1870	1870	1870	1870	0
406	20240711	135600	438844987	1870	1870	1870	1870	0
407	20240711	135500	438844987	1870	1870	1870	1870	0
408	20240711	135400	438844987	1870	1870	1870	1870	0
409	20240711	135300	438844987	1870	1870	1870	1870	0
410	20240711	135200	438844987	1870	1870	1870	1870	0
411	20240711	135100	438844987	1870	1870	1870	1870	461
412	20240711	135000	437982917	1870	1870	1870	1870	0
413	20240711	134900	437982917	1870	1870	1870	1870	0
414	20240711	134800	437982917	1870	1870	1870	1870	0
415	20240711	134700	437982917	1870	1870	1870	1870	0
416	20240711	134600	437982917	1870	1870	1870	1870	0
417	20240711	134500	437982917	1870	1873	1873	1870	600
418	20240711	134400	436860299	1874	1874	1874	1874	0
419	20240711	134300	436860299	1874	1874	1874	1874	0
420	20240711	134200	436860299	1874	1874	1874	1874	0
421	20240711	134100	436860299	1874	1874	1874	1874	0
422	20240711	134000	436860299	1874	1874	1874	1874	0
423	20240711	133900	436860299	1874	1874	1874	1874	0
424	20240711	133800	436860299	1874	1877	1877	1874	3497
425	20240711	133700	430302253	1877	1877	1877	1877	0
426	20240711	133600	430302253	1877	1878	1878	1877	200
427	20240711	133500	429926844	1876	1882	1882	1876	400
428	20240711	133400	429175236	1880	1880	1880	1880	0
429	20240711	133300	429175236	1880	1880	1880	1880	0
430	20240711	133200	429175236	1880	1880	1880	1880	100
431	20240711	133100	428987236	1880	1880	1880	1880	32
432	20240711	133000	428927076	1887	1887	1887	1887	0
433	20240711	132900	428927076	1887	1887	1887	1887	0
434	20240711	132800	428927076	1887	1887	1887	1887	0
435	20240711	132700	428927076	1887	1887	1887	1887	0
436	20240711	132600	428927076	1887	1880	1887	1880	2264
437	20240711	132500	424656938	1880	1880	1880	1880	0
438	20240711	132400	424656938	1880	1878	1880	1877	903
439	20240711	132300	422961111	1880	1880	1880	1880	0
440	20240711	132200	422961111	1880	1880	1880	1880	0
441	20240711	132100	422961111	1880	1880	1880	1880	0
442	20240711	132000	422961111	1880	1880	1880	1880	40
443	20240711	131900	422885911	1880	1880	1880	1880	100
444	20240711	131800	422697911	1880	1880	1880	1880	0
445	20240711	131700	422697911	1880	1880	1880	1880	0
446	20240711	131600	422697911	1880	1880	1880	1880	200
447	20240711	131500	422321911	1880	1878	1880	1878	30
448	20240711	131400	422265515	1880	1880	1880	1880	100
449	20240711	131300	422077515	1880	1879	1880	1878	702
450	20240711	131200	420758654	1880	1880	1880	1880	1
451	20240711	131100	420756774	1880	1880	1880	1880	0
452	20240711	131000	420756774	1880	1880	1880	1880	109
453	20240711	130900	420551854	1881	1881	1881	1881	0
454	20240711	130800	420551854	1881	1881	1881	1881	0
455	20240711	130700	420551854	1881	1881	1881	1881	0
456	20240711	130600	420551854	1881	1881	1881	1881	0
457	20240711	130500	420551854	1881	1881	1881	1881	100
458	20240711	130400	420363754	1881	1881	1881	1881	0
459	20240711	130300	420363754	1881	1881	1881	1881	200
460	20240711	130200	419987554	1880	1880	1880	1880	734
461	20240711	130100	418607634	1886	1885	1886	1885	159
462	20240711	130000	418307829	1885	1885	1885	1885	0
463	20240711	125900	418307829	1885	1885	1885	1885	0
464	20240711	125800	418307829	1885	1885	1885	1885	1
465	20240711	125700	418305944	1885	1885	1885	1885	0
466	20240711	125600	418305944	1885	1885	1885	1885	0
467	20240711	125500	418305944	1885	1885	1885	1885	250
468	20240711	125400	417834694	1878	1879	1879	1878	20
469	20240711	125300	417797124	1886	1886	1886	1886	100
470	20240711	125200	417608524	1887	1887	1887	1887	0
471	20240711	125100	417608524	1887	1887	1887	1887	0
472	20240711	125000	417608524	1887	1887	1887	1887	0
473	20240711	124900	417608524	1887	1887	1887	1887	0
474	20240711	124800	417608524	1887	1887	1887	1887	0
475	20240711	124700	417608524	1887	1878	1887	1878	231
476	20240711	124600	417173015	1878	1878	1878	1878	0
477	20240711	124500	417173015	1878	1878	1878	1878	0
478	20240711	124400	417173015	1878	1878	1878	1878	0
479	20240711	124300	417173015	1878	1878	1878	1878	0
480	20240711	124200	417173015	1878	1878	1878	1878	0
481	20240711	124100	417173015	1878	1878	1878	1878	2000
482	20240711	124000	413417015	1878	1878	1878	1878	397
483	20240711	123900	412671449	1890	1890	1890	1890	0
484	20240711	123800	412671449	1890	1890	1890	1890	1
485	20240711	123700	412669559	1890	1890	1890	1890	0
486	20240711	123600	412669559	1890	1890	1890	1890	1
487	20240711	123500	412667669	1875	1875	1875	1875	143
488	20240711	123400	412399544	1876	1876	1876	1876	0
489	20240711	123300	412399544	1876	1879	1879	1876	3072
490	20240711	123200	406635220	1879	1879	1879	1879	1203
491	20240711	123100	404374783	1880	1880	1880	1880	0
492	20240711	123000	404374783	1880	1880	1880	1880	0
493	20240711	122900	404374783	1880	1880	1880	1880	85
494	20240711	122800	404214983	1879	1880	1880	1879	1001
495	20240711	122700	402333104	1880	1880	1880	1880	1711
496	20240711	122600	399116424	1890	1890	1890	1890	0
497	20240711	122500	399116424	1890	1890	1890	1890	1000
498	20240711	122400	397226424	1890	1890	1890	1890	0
499	20240711	122300	397226424	1890	1890	1890	1890	0
500	20240711	122200	397226424	1890	1890	1890	1890	0
501	20240711	122100	397226424	1890	1890	1890	1890	1093
502	20240711	122000	395160654	1880	1880	1880	1880	0
503	20240711	121900	395160654	1880	1880	1880	1880	3
504	20240711	121800	395155014	1890	1890	1890	1890	0
505	20240711	121700	395155014	1890	1890	1890	1890	0
506	20240711	121600	395155014	1890	1889	1890	1889	50
507	20240711	121500	395060541	1874	1874	1874	1874	0
508	20240711	121400	395060541	1874	1874	1874	1874	27
509	20240711	121300	395009943	1891	1891	1891	1891	2
510	20240711	121200	395006161	1878	1878	1878	1878	164
511	20240711	121100	394698169	1891	1879	1891	1878	45
512	20240711	121000	394613603	1880	1883	1883	1880	2865
513	20240711	120900	389223725	1892	1892	1892	1892	0
514	20240711	120800	389223725	1892	1892	1892	1892	2
515	20240711	120700	389219941	1882	1883	1883	1882	2745
516	20240711	120600	384052282	1892	1891	1892	1891	219
517	20240711	120500	383638152	1891	1891	1891	1891	2
518	20240711	120400	383634370	1892	1892	1892	1892	0
519	20240711	120300	383634370	1892	1892	1892	1892	1
520	20240711	120200	383632478	1892	1892	1892	1892	0
521	20240711	120100	383632478	1892	1892	1892	1892	0
522	20240711	120000	383632478	1892	1885	1893	1885	208
523	20240711	115900	383238947	1878	1878	1878	1878	60
524	20240711	115800	383126267	1878	1878	1878	1878	751
525	20240711	115700	381715889	1878	1878	1878	1878	906
526	20240711	115600	380014421	1878	1877	1878	1877	2173
527	20240711	115500	375935358	1877	1867	1878	1867	1002
528	20240711	115400	374054613	1867	1867	1867	1867	343
529	20240711	115300	373414232	1865	1865	1865	1865	0
530	20240711	115200	373414232	1865	1865	1865	1865	0
531	20240711	115100	373414232	1865	1865	1865	1865	927
532	20240711	115000	371685377	1860	1860	1860	1860	1
533	20240711	114900	371683517	1858	1858	1858	1858	0
534	20240711	114800	371683517	1858	1858	1858	1858	4378
535	20240711	114700	363549193	1858	1858	1858	1858	0
536	20240711	114600	363549193	1858	1858	1858	1858	0
537	20240711	114500	363549193	1858	1865	1865	1858	9
538	20240711	114400	363532415	1865	1858	1865	1858	956
539	20240711	114300	361752268	1858	1858	1858	1858	2
540	20240711	114200	361748552	1858	1858	1858	1858	7
541	20240711	114100	361735546	1863	1863	1863	1863	0
542	20240711	114000	361735546	1863	1863	1863	1863	10
543	20240711	113900	361716916	1863	1863	1863	1863	0
544	20240711	113800	361716916	1863	1863	1863	1863	379
545	20240711	113700	361010839	1863	1863	1863	1863	0
546	20240711	113600	361010839	1863	1863	1863	1863	0
547	20240711	113500	361010839	1863	1863	1863	1863	54
548	20240711	113400	360910237	1863	1863	1863	1863	0
549	20240711	113300	360910237	1863	1863	1863	1863	0
550	20240711	113200	360910237	1863	1863	1863	1863	0
551	20240711	113100	360910237	1863	1857	1863	1857	501
552	20240711	113000	359976880	1856	1856	1856	1856	0
553	20240711	112900	359976880	1856	1856	1856	1856	0
554	20240711	112800	359976880	1856	1856	1856	1856	0
555	20240711	112700	359976880	1856	1857	1857	1856	6115
556	20240711	112600	348626412	1857	1857	1857	1857	102
557	20240711	112500	348436998	1857	1857	1857	1857	225
558	20240711	112400	348019173	1857	1859	1859	1857	5787
559	20240711	112300	337271142	1858	1863	1863	1858	14762
560	20240711	112200	309795963	1863	1863	1863	1863	0
561	20240711	112100	309795963	1863	1863	1863	1863	0
562	20240711	112000	309795963	1863	1863	1863	1863	0
563	20240711	111900	309795963	1863	1863	1863	1863	10
564	20240711	111800	309777333	1863	1863	1863	1863	252
565	20240711	111700	309307857	1863	1863	1863	1863	0
566	20240711	111600	309307857	1863	1863	1863	1863	7
567	20240711	111500	309294816	1863	1863	1863	1863	0
568	20240711	111400	309294816	1863	1863	1863	1863	0
569	20240711	111300	309294816	1863	1864	1864	1863	120
570	20240711	111200	309071251	1864	1864	1864	1864	0
571	20240711	111100	309071251	1864	1864	1864	1864	0
572	20240711	111000	309071251	1864	1864	1864	1864	0
573	20240711	110900	309071251	1864	1864	1864	1864	100
574	20240711	110800	308884851	1862	1862	1862	1862	0
575	20240711	110700	308884851	1862	1862	1862	1862	0
576	20240711	110600	308884851	1862	1862	1862	1862	411
577	20240711	110500	308119569	1864	1864	1864	1864	100
578	20240711	110400	307933169	1861	1861	1861	1861	0
579	20240711	110300	307933169	1861	1861	1861	1861	0
580	20240711	110200	307933169	1861	1861	1861	1861	0
581	20240711	110100	307933169	1861	1863	1863	1861	3332
582	20240711	110000	301731567	1862	1862	1862	1862	0
583	20240711	105900	301731567	1862	1862	1862	1862	275
584	20240711	105800	301219517	1862	1865	1865	1862	735
585	20240711	105700	299849417	1861	1861	1861	1861	392
586	20240711	105600	299119905	1861	1862	1862	1861	2130
587	20240711	105500	295155944	1862	1862	1862	1862	0
588	20240711	105400	295155944	1862	1866	1866	1862	15611
589	20240711	105300	266062747	1866	1866	1866	1866	0
590	20240711	105200	266062747	1866	1866	1866	1866	0
591	20240711	105100	266062747	1866	1865	1866	1865	501
592	20240711	105000	265128381	1866	1866	1866	1866	37
593	20240711	104900	265059339	1867	1867	1867	1867	8
594	20240711	104800	265044403	1867	1867	1867	1867	5
595	20240711	104700	265035068	1865	1867	1867	1865	511
596	20240711	104600	264081755	1867	1868	1868	1867	1009
597	20240711	104500	262197831	1868	1867	1868	1867	763
598	20240711	104400	260773204	1868	1868	1868	1868	0
599	20240711	104300	260773204	1868	1868	1868	1868	100
600	20240711	104200	260586404	1868	1868	1868	1868	1106
601	20240711	104100	258520396	1868	1868	1868	1868	0
602	20240711	104000	258520396	1868	1868	1868	1868	0
603	20240711	103900	258520396	1868	1869	1869	1868	128
604	20240711	103800	258281249	1869	1869	1869	1869	93
605	20240711	103700	258107432	1869	1869	1869	1869	1542
606	20240711	103600	255225434	1867	1869	1869	1867	136
607	20240711	103500	254971385	1869	1869	1869	1869	100
608	20240711	103400	254784485	1869	1869	1869	1869	11
609	20240711	103300	254763926	1868	1868	1868	1868	107
610	20240711	103200	254564050	1868	1868	1868	1868	62
611	20240711	103100	254448234	1868	1867	1868	1867	3
612	20240711	103000	254442631	1867	1867	1867	1867	129
613	20240711	102900	254201788	1867	1865	1867	1865	501
614	20240711	102800	253267421	1865	1865	1865	1865	55
615	20240711	102700	253164846	1862	1862	1862	1862	700
616	20240711	102600	251861446	1865	1862	1865	1862	774
617	20240711	102500	250420138	1862	1863	1863	1861	1033
618	20240711	102400	248497591	1862	1862	1862	1862	0
619	20240711	102300	248497591	1862	1862	1862	1862	499
620	20240711	102200	247568453	1862	1865	1865	1862	3483
621	20240711	102100	241080889	1865	1869	1869	1865	3406
622	20240711	102000	234722534	1870	1878	1878	1870	7537
623	20240711	101900	220618170	1878	1878	1878	1878	186
624	20240711	101800	220268862	1877	1876	1878	1876	67
625	20240711	101700	220143060	1878	1878	1878	1878	30
626	20240711	101600	220086720	1878	1878	1878	1878	5
627	20240711	101500	220077330	1878	1878	1878	1878	0
628	20240711	101400	220077330	1878	1875	1878	1875	541
629	20240711	101300	219062952	1875	1875	1875	1875	14
630	20240711	101200	219036702	1875	1872	1875	1872	1115
631	20240711	101100	216949377	1871	1866	1871	1866	8019
632	20240711	101000	201980758	1866	1871	1871	1866	6072
633	20240711	100900	190626900	1871	1872	1872	1871	3685
634	20240711	100800	183729140	1872	1874	1875	1872	3215
635	20240711	100700	177701568	1875	1879	1879	1875	3651
636	20240711	100600	170851177	1879	1880	1881	1878	2194
637	20240711	100500	166726131	1881	1881	1881	1881	55
638	20240711	100400	166622676	1881	1884	1884	1880	5115
639	20240711	100300	156998812	1882	1894	1894	1882	1100
640	20240711	100200	154928016	1894	1893	1894	1893	602
641	20240711	100100	153788428	1893	1892	1894	1892	1201
642	20240711	100000	151515164	1892	1886	1892	1884	2001
643	20240711	095900	147744106	1893	1893	1893	1893	0
644	20240711	095800	147744106	1893	1893	1893	1893	20
645	20240711	095700	147706246	1893	1893	1893	1893	25
646	20240711	095600	147658921	1893	1893	1893	1893	129
647	20240711	095500	147414724	1893	1893	1893	1885	2063
648	20240711	095400	143522861	1894	1894	1894	1893	1889
649	20240711	095300	139946703	1895	1895	1895	1895	156
650	20240711	095200	139651083	1895	1900	1900	1895	2404
651	20240711	095100	135094919	1896	1895	1896	1895	692
652	20240711	095000	133783571	1895	1895	1895	1895	23
653	20240711	094900	133739986	1895	1902	1903	1895	3048
654	20240711	094800	127962230	1903	1903	1903	1900	203
655	20240711	094700	127575926	1900	1902	1902	1896	17097
656	20240711	094600	95089023	1903	1902	1903	1901	2001
657	20240711	094500	91284685	1903	1902	1903	1902	1001
658	20240711	094400	89380782	1903	1902	1903	1902	4045
659	20240711	094300	81687191	1902	1903	1903	1902	2132
660	20240711	094200	77630939	1903	1905	1905	1903	308
661	20240711	094100	77044811	1907	1907	1907	1907	9
662	20240711	094000	77027648	1907	1907	1907	1907	1
663	20240711	093900	77025741	1904	1906	1906	1904	760
664	20240711	093800	75578477	1909	1909	1909	1909	5
665	20240711	093700	75568932	1910	1910	1910	1910	0
666	20240711	093600	75568932	1910	1906	1910	1906	1027
667	20240711	093500	73611466	1910	1910	1910	1910	0
668	20240711	093400	73611466	1910	1910	1910	1910	0
669	20240711	093300	73611466	1910	1910	1910	1910	0
670	20240711	093200	73611466	1910	1910	1910	1910	630
671	20240711	093100	72408166	1910	1910	1910	1910	2000
672	20240711	093000	68588166	1910	1910	1910	1910	0
673	20240711	092900	68588166	1910	1904	1910	1903	1002
674	20240711	092800	66681281	1904	1906	1910	1904	1537
675	20240711	092700	63754298	1906	1906	1906	1905	409
676	20240711	092600	62974745	1905	1905	1905	1905	825
677	20240711	092500	61403120	1906	1903	1906	1903	1225
678	20240711	092400	59069762	1903	1905	1905	1903	135
679	20240711	092300	58812793	1905	1905	1905	1905	13
680	20240711	092200	58788028	1905	1905	1905	1905	0
681	20240711	092100	58788028	1905	1905	1905	1905	400
682	20240711	092000	58026028	1905	1905	1905	1905	500
683	20240711	091900	57073528	1905	1905	1905	1905	202
684	20240711	091800	56688718	1905	1905	1905	1905	0
685	20240711	091700	56688718	1905	1905	1905	1905	400
686	20240711	091600	55926718	1905	1905	1905	1905	1
687	20240711	091500	55924813	1906	1906	1906	1906	100
688	20240711	091400	55734213	1906	1906	1906	1906	1
689	20240711	091300	55732307	1900	1906	1906	1900	755
690	20240711	091200	54296227	1905	1906	1906	1905	2194
691	20240711	091100	50115227	1915	1914	1915	1914	1000
692	20240711	091000	48200401	1914	1909	1914	1907	106
693	20240711	090900	47998019	1914	1914	1914	1906	4483
694	20240711	090800	39447612	1907	1910	1910	1907	3324
695	20240711	090700	33104713	1910	1911	1911	1910	4351
696	20240711	090600	24792822	1918	1913	1919	1913	2668
697	20240711	090500	19678392	1913	1908	1914	1908	2657
698	20240711	090400	14598789	1907	1905	1907	1905	2850
699	20240711	090300	9168939	1909	1909	1909	1909	0
700	20240711	090200	9168939	1909	1909	1909	1909	100
701	20240711	090100	8978039	1906	1910	1910	1906	289
702	20240711	090000	8426237	1910	1920	1920	1910	4403