KissMeData/192250/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	204200	134958549	1055	1055	1055	1055	6221
3	20240705	204100	134958549	1055	1055	1055	1055	0
4	20240705	204000	134958549	1055	1055	1055	1055	0
5	20240705	203900	134958549	1055	1055	1055	1055	0
6	20240705	203800	134958549	1055	1055	1055	1055	0
7	20240705	203700	134958549	1055	1055	1055	1055	0
8	20240705	203600	134958549	1055	1055	1055	1055	0
9	20240705	203500	134958549	1055	1055	1055	1055	0
10	20240705	203400	134958549	1055	1055	1055	1055	0
11	20240705	203300	134958549	1055	1055	1055	1055	0
12	20240705	203200	134958549	1055	1055	1055	1055	0
13	20240705	203100	134958549	1055	1055	1055	1055	0
14	20240705	203000	134958549	1055	1055	1055	1055	0
15	20240705	202900	134958549	1055	1055	1055	1055	0
16	20240705	202800	134958549	1055	1055	1055	1055	0
17	20240705	202700	134958549	1055	1055	1055	1055	0
18	20240705	202600	134958549	1055	1055	1055	1055	0
19	20240705	202500	134958549	1055	1055	1055	1055	0
20	20240705	202400	134958549	1055	1055	1055	1055	0
21	20240705	202300	134958549	1055	1055	1055	1055	0
22	20240705	202200	134958549	1055	1055	1055	1055	0
23	20240705	202100	134958549	1055	1055	1055	1055	0
24	20240705	202000	134958549	1055	1055	1055	1055	0
25	20240705	201900	134958549	1055	1055	1055	1055	0
26	20240705	201800	134958549	1055	1055	1055	1055	0
27	20240705	201700	134958549	1055	1055	1055	1055	0
28	20240705	201600	134958549	1055	1055	1055	1055	0
29	20240705	201500	134958549	1055	1055	1055	1055	0
30	20240705	201400	134958549	1055	1055	1055	1055	0
31	20240705	201300	134958549	1055	1055	1055	1055	0
32	20240705	201200	134958549	1055	1055	1055	1055	6221
33	20240705	201100	134958549	1055	1055	1055	1055	0
34	20240705	201000	134958549	1055	1055	1055	1055	0
35	20240705	200900	134958549	1055	1055	1055	1055	0
36	20240705	200800	134958549	1055	1055	1055	1055	0
37	20240705	200700	134958549	1055	1055	1055	1055	0
38	20240705	200600	134958549	1055	1055	1055	1055	0
39	20240705	200500	134958549	1055	1055	1055	1055	0
40	20240705	200400	134958549	1055	1055	1055	1055	0
41	20240705	200300	134958549	1055	1055	1055	1055	0
42	20240705	200200	134958549	1055	1055	1055	1055	0
43	20240705	200100	134958549	1055	1055	1055	1055	0
44	20240705	200000	134958549	1055	1055	1055	1055	0
45	20240705	195900	134958549	1055	1055	1055	1055	0
46	20240705	195800	134958549	1055	1055	1055	1055	0
47	20240705	195700	134958549	1055	1055	1055	1055	0
48	20240705	195600	134958549	1055	1055	1055	1055	0
49	20240705	195500	134958549	1055	1055	1055	1055	0
50	20240705	195400	134958549	1055	1055	1055	1055	0
51	20240705	195300	134958549	1055	1055	1055	1055	0
52	20240705	195200	134958549	1055	1055	1055	1055	0
53	20240705	195100	134958549	1055	1055	1055	1055	0
54	20240705	195000	134958549	1055	1055	1055	1055	0
55	20240705	194900	134958549	1055	1055	1055	1055	0
56	20240705	194800	134958549	1055	1055	1055	1055	0
57	20240705	194700	134958549	1055	1055	1055	1055	0
58	20240705	194600	134958549	1055	1055	1055	1055	0
59	20240705	194500	134958549	1055	1055	1055	1055	0
60	20240705	194400	134958549	1055	1055	1055	1055	0
61	20240705	194300	134958549	1055	1055	1055	1055	0
62	20240705	194200	134958549	1055	1055	1055	1055	6221
63	20240705	194100	134958549	1055	1055	1055	1055	0
64	20240705	194000	134958549	1055	1055	1055	1055	0
65	20240705	193900	134958549	1055	1055	1055	1055	0
66	20240705	193800	134958549	1055	1055	1055	1055	0
67	20240705	193700	134958549	1055	1055	1055	1055	0
68	20240705	193600	134958549	1055	1055	1055	1055	0
69	20240705	193500	134958549	1055	1055	1055	1055	0
70	20240705	193400	134958549	1055	1055	1055	1055	0
71	20240705	193300	134958549	1055	1055	1055	1055	0
72	20240705	193200	134958549	1055	1055	1055	1055	0
73	20240705	193100	134958549	1055	1055	1055	1055	0
74	20240705	193000	134958549	1055	1055	1055	1055	0
75	20240705	192900	134958549	1055	1055	1055	1055	0
76	20240705	192800	134958549	1055	1055	1055	1055	0
77	20240705	192700	134958549	1055	1055	1055	1055	0
78	20240705	192600	134958549	1055	1055	1055	1055	0
79	20240705	192500	134958549	1055	1055	1055	1055	0
80	20240705	192400	134958549	1055	1055	1055	1055	0
81	20240705	192300	134958549	1055	1055	1055	1055	0
82	20240705	192200	134958549	1055	1055	1055	1055	0
83	20240705	192100	134958549	1055	1055	1055	1055	0
84	20240705	192000	134958549	1055	1055	1055	1055	0
85	20240705	191900	134958549	1055	1055	1055	1055	0
86	20240705	191800	134958549	1055	1055	1055	1055	0
87	20240705	191700	134958549	1055	1055	1055	1055	0
88	20240705	191600	134958549	1055	1055	1055	1055	0
89	20240705	191500	134958549	1055	1055	1055	1055	0
90	20240705	191400	134958549	1055	1055	1055	1055	0
91	20240705	191300	134958549	1055	1055	1055	1055	0
92	20240705	191200	134958549	1055	1055	1055	1055	6221
93	20240705	191100	134958549	1055	1055	1055	1055	0
94	20240705	191000	134958549	1055	1055	1055	1055	0
95	20240705	190900	134958549	1055	1055	1055	1055	0
96	20240705	190800	134958549	1055	1055	1055	1055	0
97	20240705	190700	134958549	1055	1055	1055	1055	0
98	20240705	190600	134958549	1055	1055	1055	1055	0
99	20240705	190500	134958549	1055	1055	1055	1055	0
100	20240705	190400	134958549	1055	1055	1055	1055	0
101	20240705	190300	134958549	1055	1055	1055	1055	0
102	20240705	190200	134958549	1055	1055	1055	1055	0
103	20240705	190100	134958549	1055	1055	1055	1055	0
104	20240705	190000	134958549	1055	1055	1055	1055	0
105	20240705	185900	134958549	1055	1055	1055	1055	0
106	20240705	185800	134958549	1055	1055	1055	1055	0
107	20240705	185700	134958549	1055	1055	1055	1055	0
108	20240705	185600	134958549	1055	1055	1055	1055	0
109	20240705	185500	134958549	1055	1055	1055	1055	0
110	20240705	185400	134958549	1055	1055	1055	1055	0
111	20240705	185300	134958549	1055	1055	1055	1055	0
112	20240705	185200	134958549	1055	1055	1055	1055	0
113	20240705	185100	134958549	1055	1055	1055	1055	0
114	20240705	185000	134958549	1055	1055	1055	1055	0
115	20240705	184900	134958549	1055	1055	1055	1055	0
116	20240705	184800	134958549	1055	1055	1055	1055	0
117	20240705	184700	134958549	1055	1055	1055	1055	0
118	20240705	184600	134958549	1055	1055	1055	1055	0
119	20240705	184500	134958549	1055	1055	1055	1055	0
120	20240705	184400	134958549	1055	1055	1055	1055	0
121	20240705	184300	134958549	1055	1055	1055	1055	0
122	20240705	184200	134958549	1055	1055	1055	1055	6221
123	20240705	184100	134958549	1055	1055	1055	1055	0
124	20240705	184000	134958549	1055	1055	1055	1055	0
125	20240705	183900	134958549	1055	1055	1055	1055	0
126	20240705	183800	134958549	1055	1055	1055	1055	0
127	20240705	183700	134958549	1055	1055	1055	1055	0
128	20240705	183600	134958549	1055	1055	1055	1055	0
129	20240705	183500	134958549	1055	1055	1055	1055	0
130	20240705	183400	134958549	1055	1055	1055	1055	0
131	20240705	183300	134958549	1055	1055	1055	1055	0
132	20240705	183200	134958549	1055	1055	1055	1055	0
133	20240705	183100	134958549	1055	1055	1055	1055	0
134	20240705	183000	134958549	1055	1055	1055	1055	0
135	20240705	182900	134958549	1055	1055	1055	1055	0
136	20240705	182800	134958549	1055	1055	1055	1055	0
137	20240705	182700	134958549	1055	1055	1055	1055	0
138	20240705	182600	134958549	1055	1055	1055	1055	0
139	20240705	182500	134958549	1055	1055	1055	1055	0
140	20240705	182400	134958549	1055	1055	1055	1055	0
141	20240705	182300	134958549	1055	1055	1055	1055	0
142	20240705	182200	134958549	1055	1055	1055	1055	0
143	20240705	182100	134958549	1055	1055	1055	1055	0
144	20240705	182000	134958549	1055	1055	1055	1055	0
145	20240705	181900	134958549	1055	1055	1055	1055	0
146	20240705	181800	134958549	1055	1055	1055	1055	0
147	20240705	181700	134958549	1055	1055	1055	1055	0
148	20240705	181600	134958549	1055	1055	1055	1055	0
149	20240705	181500	134958549	1055	1055	1055	1055	0
150	20240705	181400	134958549	1055	1055	1055	1055	0
151	20240705	181300	134958549	1055	1055	1055	1055	0
152	20240705	181200	134958549	1055	1055	1055	1055	6221
153	20240705	181100	134958549	1055	1055	1055	1055	0
154	20240705	181000	134958549	1055	1055	1055	1055	0
155	20240705	180900	134958549	1055	1055	1055	1055	0
156	20240705	180800	134958549	1055	1055	1055	1055	0
157	20240705	180700	134958549	1055	1055	1055	1055	0
158	20240705	180600	134958549	1055	1055	1055	1055	0
159	20240705	180500	134958549	1055	1055	1055	1055	0
160	20240705	180400	134958549	1055	1055	1055	1055	0
161	20240705	180300	134958549	1055	1055	1055	1055	0
162	20240705	180200	134958549	1055	1055	1055	1055	0
163	20240705	180100	134958549	1055	1055	1055	1055	0
164	20240705	180000	134958549	1055	1055	1055	1055	0
165	20240705	175900	134958549	1055	1055	1055	1055	0
166	20240705	175800	134958549	1055	1055	1055	1055	0
167	20240705	175700	134958549	1055	1055	1055	1055	0
168	20240705	175600	134958549	1055	1055	1055	1055	0
169	20240705	175500	134958549	1055	1055	1055	1055	0
170	20240705	175400	134958549	1055	1055	1055	1055	0
171	20240705	175300	134958549	1055	1055	1055	1055	0
172	20240705	175200	134958549	1055	1055	1055	1055	0
173	20240705	175100	134958549	1055	1055	1055	1055	0
174	20240705	175000	134958549	1055	1055	1055	1055	0
175	20240705	174900	134958549	1055	1055	1055	1055	0
176	20240705	174800	134958549	1055	1055	1055	1055	0
177	20240705	174700	134958549	1055	1055	1055	1055	0
178	20240705	174600	134958549	1055	1055	1055	1055	0
179	20240705	174500	134958549	1055	1055	1055	1055	0
180	20240705	174400	134958549	1055	1055	1055	1055	0
181	20240705	174300	134958549	1055	1055	1055	1055	0
182	20240705	174200	134958549	1055	1055	1055	1055	6221
183	20240705	174100	134958549	1055	1055	1055	1055	0
184	20240705	174000	134958549	1055	1055	1055	1055	0
185	20240705	173900	134958549	1055	1055	1055	1055	0
186	20240705	173800	134958549	1055	1055	1055	1055	0
187	20240705	173700	134958549	1055	1055	1055	1055	0
188	20240705	173600	134958549	1055	1055	1055	1055	0
189	20240705	173500	134958549	1055	1055	1055	1055	0
190	20240705	173400	134958549	1055	1055	1055	1055	0
191	20240705	173300	134958549	1055	1055	1055	1055	0
192	20240705	173200	134958549	1055	1055	1055	1055	0
193	20240705	173100	134958549	1055	1055	1055	1055	0
194	20240705	173000	134958549	1055	1055	1055	1055	0
195	20240705	172900	134958549	1055	1055	1055	1055	0
196	20240705	172800	134958549	1055	1055	1055	1055	0
197	20240705	172700	134958549	1055	1055	1055	1055	0
198	20240705	172600	134958549	1055	1055	1055	1055	0
199	20240705	172500	134958549	1055	1055	1055	1055	0
200	20240705	172400	134958549	1055	1055	1055	1055	0
201	20240705	172300	134958549	1055	1055	1055	1055	0
202	20240705	172200	134958549	1055	1055	1055	1055	0
203	20240705	172100	134958549	1055	1055	1055	1055	0
204	20240705	172000	134958549	1055	1055	1055	1055	0
205	20240705	171900	134958549	1055	1055	1055	1055	0
206	20240705	171800	134958549	1055	1055	1055	1055	0
207	20240705	171700	134958549	1055	1055	1055	1055	0
208	20240705	171600	134958549	1055	1055	1055	1055	0
209	20240705	171500	134958549	1055	1055	1055	1055	0
210	20240705	171400	134958549	1055	1055	1055	1055	0
211	20240705	171300	134958549	1055	1055	1055	1055	0
212	20240705	171200	134958549	1055	1055	1055	1055	6221
213	20240705	171100	134958549	1055	1055	1055	1055	0
214	20240705	171000	134958549	1055	1055	1055	1055	0
215	20240705	170900	134958549	1055	1055	1055	1055	0
216	20240705	170800	134958549	1055	1055	1055	1055	0
217	20240705	170700	134958549	1055	1055	1055	1055	0
218	20240705	170600	134958549	1055	1055	1055	1055	0
219	20240705	170500	134958549	1055	1055	1055	1055	0
220	20240705	170400	134958549	1055	1055	1055	1055	0
221	20240705	170300	134958549	1055	1055	1055	1055	0
222	20240705	170200	134958549	1055	1055	1055	1055	0
223	20240705	170100	134958549	1055	1055	1055	1055	0
224	20240705	170000	134958549	1055	1055	1055	1055	0
225	20240705	165900	134958549	1055	1055	1055	1055	0
226	20240705	165800	134958549	1055	1055	1055	1055	0
227	20240705	165700	134958549	1055	1055	1055	1055	0
228	20240705	165600	134958549	1055	1055	1055	1055	0
229	20240705	165500	134958549	1055	1055	1055	1055	0
230	20240705	165400	134958549	1055	1055	1055	1055	0
231	20240705	165300	134958549	1055	1055	1055	1055	0
232	20240705	165200	134958549	1055	1055	1055	1055	0
233	20240705	165100	134958549	1055	1055	1055	1055	0
234	20240705	165000	134958549	1055	1055	1055	1055	0
235	20240705	164900	134958549	1055	1055	1055	1055	0
236	20240705	164800	134958549	1055	1055	1055	1055	0
237	20240705	164700	134958549	1055	1055	1055	1055	0
238	20240705	164600	134958549	1055	1055	1055	1055	0
239	20240705	164500	134958549	1055	1055	1055	1055	0
240	20240705	164400	134958549	1055	1055	1055	1055	0
241	20240705	164300	134958549	1055	1055	1055	1055	0
242	20240705	164200	134958549	1055	1055	1055	1055	6221
243	20240705	164100	134958549	1055	1055	1055	1055	0
244	20240705	164000	134958549	1055	1055	1055	1055	0
245	20240705	163900	134958549	1055	1055	1055	1055	0
246	20240705	163800	134958549	1055	1055	1055	1055	0
247	20240705	163700	134958549	1055	1055	1055	1055	0
248	20240705	163600	134958549	1055	1055	1055	1055	0
249	20240705	163500	134958549	1055	1055	1055	1055	0
250	20240705	163400	134958549	1055	1055	1055	1055	0
251	20240705	163300	134958549	1055	1055	1055	1055	0
252	20240705	163200	134958549	1055	1055	1055	1055	0
253	20240705	163100	134958549	1055	1055	1055	1055	0
254	20240705	163000	134958549	1055	1055	1055	1055	0
255	20240705	162900	134958549	1055	1055	1055	1055	0
256	20240705	162800	134958549	1055	1055	1055	1055	0
257	20240705	162700	134958549	1055	1055	1055	1055	0
258	20240705	162600	134958549	1055	1055	1055	1055	0
259	20240705	162500	134958549	1055	1055	1055	1055	0
260	20240705	162400	134958549	1055	1055	1055	1055	0
261	20240705	162300	134958549	1055	1055	1055	1055	0
262	20240705	162200	134958549	1055	1055	1055	1055	0
263	20240705	162100	134958549	1055	1055	1055	1055	0
264	20240705	162000	134958549	1055	1055	1055	1055	0
265	20240705	161900	134958549	1055	1055	1055	1055	0
266	20240705	161800	134958549	1055	1055	1055	1055	0
267	20240705	161700	134958549	1055	1055	1055	1055	0
268	20240705	161600	134958549	1055	1055	1055	1055	0
269	20240705	161500	134958549	1055	1055	1055	1055	0
270	20240705	161400	134958549	1055	1055	1055	1055	0
271	20240705	161300	134958549	1055	1055	1055	1055	0
272	20240705	161200	134958549	1055	1055	1055	1055	6221
273	20240705	161100	134958549	1055	1055	1055	1055	0
274	20240705	161000	134958549	1055	1055	1055	1055	0
275	20240705	160900	134958549	1055	1055	1055	1055	0
276	20240705	160800	134958549	1055	1055	1055	1055	0
277	20240705	160700	134958549	1055	1055	1055	1055	0
278	20240705	160600	134958549	1055	1055	1055	1055	0
279	20240705	160500	134958549	1055	1055	1055	1055	0
280	20240705	160400	134958549	1055	1055	1055	1055	0
281	20240705	160300	134958549	1055	1055	1055	1055	0
282	20240705	160200	134958549	1055	1055	1055	1055	0
283	20240705	160100	134958549	1055	1055	1055	1055	0
284	20240705	160000	134958549	1055	1055	1055	1055	0
285	20240705	155900	134958549	1055	1055	1055	1055	0
286	20240705	155800	134958549	1055	1055	1055	1055	0
287	20240705	155700	134958549	1055	1055	1055	1055	0
288	20240705	155600	134958549	1055	1055	1055	1055	0
289	20240705	155500	134958549	1055	1055	1055	1055	0
290	20240705	155400	134958549	1055	1055	1055	1055	0
291	20240705	155300	134958549	1055	1055	1055	1055	0
292	20240705	155200	134958549	1055	1055	1055	1055	0
293	20240705	155100	134958549	1055	1055	1055	1055	0
294	20240705	155000	134958549	1055	1055	1055	1055	0
295	20240705	154900	134958549	1055	1055	1055	1055	0
296	20240705	154800	134958549	1055	1055	1055	1055	0
297	20240705	154700	134958549	1055	1055	1055	1055	0
298	20240705	154600	134958549	1055	1055	1055	1055	0
299	20240705	154500	134958549	1055	1055	1055	1055	0
300	20240705	154400	134958549	1055	1055	1055	1055	0
301	20240705	154300	134958549	1055	1055	1055	1055	0
302	20240705	154200	134958549	1055	1055	1055	1055	6221
303	20240705	154100	134958549	1055	1055	1055	1055	0
304	20240705	154000	134958549	1055	1055	1055	1055	0
305	20240705	153900	134958549	1055	1055	1055	1055	0
306	20240705	153800	134958549	1055	1055	1055	1055	0
307	20240705	153700	134958549	1055	1055	1055	1055	0
308	20240705	153600	134958549	1055	1055	1055	1055	0
309	20240705	153500	134958549	1055	1055	1055	1055	0
310	20240705	153400	134958549	1055	1055	1055	1055	0
311	20240705	153300	134958549	1055	1055	1055	1055	0
312	20240705	153200	134958549	1055	1055	1055	1055	0
313	20240705	153100	134958549	1055	1055	1055	1055	0
314	20240705	153000	134958549	1055	1055	1055	1055	6221
315	20240705	152900	128395394	1058	1058	1058	1058	0
316	20240705	152800	128395394	1058	1058	1058	1058	0
317	20240705	152700	128395394	1058	1058	1058	1058	0
318	20240705	152600	128395394	1058	1058	1058	1058	0
319	20240705	152500	128395394	1058	1058	1058	1058	0
320	20240705	152400	128395394	1058	1058	1058	1058	0
321	20240705	152300	128395394	1058	1058	1058	1058	0
322	20240705	152200	128395394	1058	1058	1058	1058	0
323	20240705	152100	128395394	1058	1058	1058	1058	0
324	20240705	152000	128395394	1058	1058	1058	1058	0
325	20240705	151900	128395394	1058	1056	1058	1055	336
326	20240705	151800	128040521	1058	1058	1058	1058	0
327	20240705	151700	128040521	1058	1058	1058	1058	0
328	20240705	151600	128040521	1058	1058	1058	1058	1
329	20240705	151500	128039463	1058	1056	1058	1056	978
330	20240705	151400	127006691	1058	1058	1058	1058	0
331	20240705	151300	127006691	1058	1058	1058	1058	0
332	20240705	151200	127006691	1058	1058	1058	1058	279
333	20240705	151100	126711509	1058	1056	1058	1056	31
334	20240705	151000	126678771	1058	1055	1058	1055	31
335	20240705	150900	126646063	1055	1058	1058	1055	582
336	20240705	150800	126032017	1055	1058	1058	1055	1001
337	20240705	150700	124975959	1056	1056	1056	1056	754
338	20240705	150600	124179735	1059	1054	1059	1054	1257
339	20240705	150500	122854852	1053	1058	1059	1053	5349
340	20240705	150400	117214176	1059	1059	1059	1059	189
341	20240705	150300	117014025	1060	1060	1060	1060	180
342	20240705	150200	116823225	1060	1060	1060	1060	0
343	20240705	150100	116823225	1060	1056	1060	1056	83
344	20240705	150000	116735573	1056	1060	1060	1056	2448
345	20240705	145900	114149670	1060	1060	1060	1060	1
346	20240705	145800	114148610	1057	1057	1057	1057	5
347	20240705	145700	114143325	1060	1060	1060	1060	2
348	20240705	145600	114141205	1061	1061	1061	1061	0
349	20240705	145500	114141205	1061	1061	1061	1061	0
350	20240705	145400	114141205	1061	1061	1061	1061	0
351	20240705	145300	114141205	1061	1061	1061	1061	0
352	20240705	145200	114141205	1061	1061	1061	1061	0
353	20240705	145100	114141205	1061	1061	1061	1061	0
354	20240705	145000	114141205	1061	1056	1061	1056	2424
355	20240705	144900	111581411	1057	1061	1061	1057	3588
356	20240705	144800	107787844	1061	1061	1061	1061	0
357	20240705	144700	107787844	1061	1061	1061	1061	0
358	20240705	144600	107787844	1061	1061	1061	1061	0
359	20240705	144500	107787844	1061	1061	1061	1061	0
360	20240705	144400	107787844	1061	1061	1061	1061	0
361	20240705	144300	107787844	1061	1061	1061	1061	0
362	20240705	144200	107787844	1061	1061	1061	1061	2
363	20240705	144100	107785722	1061	1061	1061	1061	1000
364	20240705	144000	106724722	1061	1061	1061	1061	0
365	20240705	143900	106724722	1061	1061	1061	1061	0
366	20240705	143800	106724722	1061	1061	1061	1061	0
367	20240705	143700	106724722	1061	1057	1061	1057	145
368	20240705	143600	106571453	1058	1058	1058	1058	5
369	20240705	143500	106566163	1058	1058	1058	1058	1
370	20240705	143400	106565105	1061	1061	1061	1061	1
371	20240705	143300	106564044	1060	1060	1061	1060	4690
372	20240705	143200	101592643	1060	1060	1060	1060	1
373	20240705	143100	101591583	1056	1057	1057	1056	1401
374	20240705	143000	100110772	1060	1057	1060	1057	4
375	20240705	142900	100106541	1060	1060	1060	1060	0
376	20240705	142800	100106541	1060	1057	1060	1057	4
377	20240705	142700	100102310	1060	1057	1060	1057	9
378	20240705	142600	100092794	1060	1060	1060	1058	2828
379	20240705	142500	97100762	1058	1058	1060	1058	100
380	20240705	142400	96994960	1060	1060	1060	1060	1
381	20240705	142300	96993900	1058	1059	1060	1058	3677
382	20240705	142200	93100028	1059	1059	1059	1059	0
383	20240705	142100	93100028	1059	1059	1059	1059	0
384	20240705	142000	93100028	1059	1059	1059	1059	0
385	20240705	141900	93100028	1059	1059	1059	1059	0
386	20240705	141800	93100028	1059	1059	1059	1059	0
387	20240705	141700	93100028	1059	1059	1059	1059	1
388	20240705	141600	93098969	1060	1060	1060	1060	0
389	20240705	141500	93098969	1060	1060	1060	1060	500
390	20240705	141400	92568969	1060	1060	1060	1060	0
391	20240705	141300	92568969	1060	1060	1060	1060	0
392	20240705	141200	92568969	1060	1060	1060	1060	0
393	20240705	141100	92568969	1060	1059	1060	1059	9
394	20240705	141000	92559437	1060	1060	1060	1060	0
395	20240705	140900	92559437	1060	1058	1060	1058	1266
396	20240705	140800	91219759	1059	1058	1059	1058	77
397	20240705	140700	91138291	1058	1060	1060	1058	199
398	20240705	140600	90927747	1058	1059	1059	1058	83
399	20240705	140500	90839898	1060	1060	1060	1060	0
400	20240705	140400	90839898	1060	1060	1060	1060	0
401	20240705	140300	90839898	1060	1060	1060	1060	0
402	20240705	140200	90839898	1060	1060	1060	1060	85
403	20240705	140100	90749798	1060	1060	1060	1060	0
404	20240705	140000	90749798	1060	1060	1060	1060	0
405	20240705	135900	90749798	1060	1060	1060	1060	503
406	20240705	135800	90216618	1060	1060	1060	1060	2497
407	20240705	135700	87569798	1060	1060	1060	1060	0
408	20240705	135600	87569798	1060	1060	1060	1060	0
409	20240705	135500	87569798	1060	1060	1060	1060	1
410	20240705	135400	87568738	1060	1060	1060	1060	0
411	20240705	135300	87568738	1060	1060	1060	1060	8
412	20240705	135200	87560258	1060	1060	1060	1060	1
413	20240705	135100	87559198	1061	1061	1061	1061	7
414	20240705	135000	87551771	1061	1061	1061	1061	1
415	20240705	134900	87550710	1058	1058	1058	1058	2320
416	20240705	134800	85096150	1061	1061	1061	1061	1
417	20240705	134700	85095089	1060	1061	1061	1060	310
418	20240705	134600	84766488	1060	1059	1060	1057	7535
419	20240705	134500	76793015	1059	1060	1060	1059	1001
420	20240705	134400	75732955	1060	1060	1060	1060	1
421	20240705	134300	75731895	1060	1060	1060	1060	0
422	20240705	134200	75731895	1060	1060	1060	1060	115
423	20240705	134100	75609995	1059	1060	1060	1059	4851
424	20240705	134000	70472012	1060	1060	1060	1060	80
425	20240705	133900	70387212	1060	1062	1062	1060	1101
426	20240705	133800	69220149	1062	1062	1062	1062	1
427	20240705	133700	69219087	1062	1062	1062	1062	0
428	20240705	133600	69219087	1062	1062	1062	1062	1
429	20240705	133500	69218025	1062	1062	1062	1062	1
430	20240705	133400	69216963	1062	1062	1062	1062	1
431	20240705	133300	69215901	1062	1062	1062	1062	0
432	20240705	133200	69215901	1062	1062	1062	1062	1
433	20240705	133100	69214839	1060	1062	1062	1060	151
434	20240705	133000	69054696	1062	1062	1062	1062	0
435	20240705	132900	69054696	1062	1062	1062	1062	1
436	20240705	132800	69053634	1062	1061	1062	1061	3
437	20240705	132700	69050449	1061	1061	1061	1061	20
438	20240705	132600	69029229	1062	1062	1062	1062	1
439	20240705	132500	69028167	1061	1061	1061	1061	919
440	20240705	132400	68053108	1061	1061	1061	1061	0
441	20240705	132300	68053108	1061	1061	1061	1059	62
442	20240705	132200	67987408	1061	1061	1062	1060	1311
443	20240705	132100	66597708	1062	1062	1062	1062	1
444	20240705	132000	66596646	1062	1062	1062	1062	0
445	20240705	131900	66596646	1062	1062	1062	1062	1
446	20240705	131800	66595584	1062	1062	1062	1062	1
447	20240705	131700	66594522	1062	1062	1062	1062	0
448	20240705	131600	66594522	1062	1062	1062	1062	1
449	20240705	131500	66593460	1062	1062	1062	1062	1
450	20240705	131400	66592398	1060	1061	1061	1060	610
451	20240705	131300	65945280	1062	1062	1062	1062	1
452	20240705	131200	65944218	1062	1062	1062	1062	1
453	20240705	131100	65943156	1062	1062	1062	1062	0
454	20240705	131000	65943156	1062	1062	1062	1062	1
455	20240705	130900	65942094	1060	1062	1062	1060	805
456	20240705	130800	65087974	1061	1061	1062	1061	14
457	20240705	130700	65073109	1064	1062	1064	1061	86
458	20240705	130600	64981752	1062	1063	1063	1062	3633
459	20240705	130500	61122188	1064	1064	1064	1064	4
460	20240705	130400	61117932	1064	1064	1064	1064	18
461	20240705	130300	61098780	1065	1065	1065	1065	0
462	20240705	130200	61098780	1065	1065	1065	1065	0
463	20240705	130100	61098780	1065	1065	1065	1065	0
464	20240705	130000	61098780	1065	1065	1065	1065	0
465	20240705	125900	61098780	1065	1065	1065	1065	0
466	20240705	125800	61098780	1065	1065	1065	1065	0
467	20240705	125700	61098780	1065	1065	1065	1065	0
468	20240705	125600	61098780	1065	1064	1065	1064	251
469	20240705	125500	60831715	1065	1064	1065	1064	26
470	20240705	125400	60804050	1065	1065	1065	1065	0
471	20240705	125300	60804050	1065	1065	1065	1065	0
472	20240705	125200	60804050	1065	1065	1065	1065	0
473	20240705	125100	60804050	1065	1065	1065	1065	1
474	20240705	125000	60802985	1065	1065	1065	1065	0
475	20240705	124900	60802985	1065	1065	1065	1065	0
476	20240705	124800	60802985	1065	1064	1065	1064	2
477	20240705	124700	60800856	1063	1064	1064	1063	1126
478	20240705	124600	59603124	1065	1065	1065	1065	0
479	20240705	124500	59603124	1065	1064	1065	1064	95
480	20240705	124400	59502043	1065	1065	1065	1065	0
481	20240705	124300	59502043	1065	1065	1065	1065	0
482	20240705	124200	59502043	1065	1065	1065	1065	1
483	20240705	124100	59500978	1064	1064	1064	1064	0
484	20240705	124000	59500978	1064	1064	1064	1064	808
485	20240705	123900	58641266	1064	1064	1064	1064	0
486	20240705	123800	58641266	1064	1064	1064	1064	1
487	20240705	123700	58640202	1063	1063	1063	1063	500
488	20240705	123600	58108702	1064	1064	1064	1064	0
489	20240705	123500	58108702	1064	1064	1064	1064	0
490	20240705	123400	58108702	1064	1064	1064	1064	94
491	20240705	123300	58008686	1064	1064	1064	1064	0
492	20240705	123200	58008686	1064	1064	1064	1064	3
493	20240705	123100	58005494	1064	1064	1064	1064	0
494	20240705	123000	58005494	1064	1064	1064	1064	0
495	20240705	122900	58005494	1064	1064	1064	1064	62
496	20240705	122800	57939526	1064	1064	1064	1064	10
497	20240705	122700	57928886	1064	1064	1064	1064	7
498	20240705	122600	57921438	1064	1064	1064	1064	18
499	20240705	122500	57902286	1064	1064	1064	1064	0
500	20240705	122400	57902286	1064	1064	1064	1064	0
501	20240705	122300	57902286	1064	1064	1064	1064	0
502	20240705	122200	57902286	1064	1064	1064	1064	40
503	20240705	122100	57859726	1064	1064	1064	1064	1
504	20240705	122000	57858662	1063	1064	1064	1063	4
505	20240705	121900	57854407	1064	1064	1064	1064	0
506	20240705	121800	57854407	1064	1064	1064	1064	110
507	20240705	121700	57737367	1064	1064	1064	1064	0
508	20240705	121600	57737367	1064	1064	1064	1064	0
509	20240705	121500	57737367	1064	1064	1064	1064	28
510	20240705	121400	57707575	1064	1064	1064	1064	10
511	20240705	121300	57696935	1064	1064	1064	1064	0
512	20240705	121200	57696935	1064	1064	1064	1064	1
513	20240705	121100	57695871	1064	1064	1064	1064	170
514	20240705	121000	57514991	1064	1063	1064	1062	231
515	20240705	120900	57269618	1064	1064	1064	1064	0
516	20240705	120800	57269618	1064	1064	1064	1064	0
517	20240705	120700	57269618	1064	1064	1064	1064	0
518	20240705	120600	57269618	1064	1064	1064	1064	0
519	20240705	120500	57269618	1064	1064	1064	1064	0
520	20240705	120400	57269618	1064	1064	1064	1064	10
521	20240705	120300	57258978	1064	1064	1064	1064	0
522	20240705	120200	57258978	1064	1064	1064	1064	0
523	20240705	120100	57258978	1064	1064	1064	1064	21
524	20240705	120000	57236634	1064	1063	1064	1063	11
525	20240705	115900	57224940	1064	1064	1064	1064	200
526	20240705	115800	57012140	1064	1063	1064	1063	4
527	20240705	115700	57007887	1064	1062	1064	1062	2
528	20240705	115600	57005761	1064	1062	1064	1062	403
529	20240705	115500	56577770	1063	1064	1064	1063	1319
530	20240705	115400	55175672	1064	1064	1064	1064	0
531	20240705	115300	55175672	1064	1064	1064	1064	20
532	20240705	115200	55154392	1064	1064	1064	1064	418
533	20240705	115100	54709640	1065	1066	1066	1065	49
534	20240705	115000	54657424	1066	1066	1066	1066	0
535	20240705	114900	54657424	1066	1066	1066	1066	0
536	20240705	114800	54657424	1066	1066	1066	1066	1
537	20240705	114700	54656358	1064	1065	1065	1064	530
538	20240705	114600	54092120	1066	1066	1066	1066	0
539	20240705	114500	54092120	1066	1066	1066	1066	0
540	20240705	114400	54092120	1066	1066	1066	1065	206
541	20240705	114300	53872529	1067	1067	1067	1067	1
542	20240705	114200	53871462	1066	1066	1066	1066	49
543	20240705	114100	53819228	1067	1067	1067	1067	0
544	20240705	114000	53819228	1067	1067	1067	1067	0
545	20240705	113900	53819228	1067	1067	1067	1067	100
546	20240705	113800	53712528	1067	1067	1067	1067	0
547	20240705	113700	53712528	1067	1067	1067	1067	0
548	20240705	113600	53712528	1067	1067	1067	1067	0
549	20240705	113500	53712528	1067	1067	1067	1067	0
550	20240705	113400	53712528	1067	1067	1067	1067	0
551	20240705	113300	53712528	1067	1067	1067	1067	0
552	20240705	113200	53712528	1067	1067	1067	1067	0
553	20240705	113100	53712528	1067	1067	1067	1067	0
554	20240705	113000	53712528	1067	1067	1067	1067	0
555	20240705	112900	53712528	1067	1067	1067	1067	0
556	20240705	112800	53712528	1067	1067	1067	1067	0
557	20240705	112700	53712528	1067	1067	1067	1067	0
558	20240705	112600	53712528	1067	1067	1067	1067	0
559	20240705	112500	53712528	1067	1067	1067	1067	0
560	20240705	112400	53712528	1067	1067	1067	1067	0
561	20240705	112300	53712528	1067	1067	1067	1067	0
562	20240705	112200	53712528	1067	1067	1067	1067	0
563	20240705	112100	53712528	1067	1067	1067	1067	0
564	20240705	112000	53712528	1067	1066	1067	1064	25
565	20240705	111900	53685896	1066	1066	1066	1066	0
566	20240705	111800	53685896	1066	1066	1066	1066	0
567	20240705	111700	53685896	1066	1066	1066	1066	100
568	20240705	111600	53579296	1066	1066	1066	1066	0
569	20240705	111500	53579296	1066	1066	1066	1066	2
570	20240705	111400	53577164	1066	1066	1066	1066	0
571	20240705	111300	53577164	1066	1064	1066	1064	7
572	20240705	111200	53569709	1064	1065	1065	1063	23
573	20240705	111100	53545240	1063	1063	1066	1063	10
574	20240705	111000	53534602	1066	1066	1066	1063	1197
575	20240705	110900	52262026	1067	1067	1067	1067	1
576	20240705	110800	52260959	1063	1067	1067	1063	2169
577	20240705	110700	49952278	1068	1068	1068	1068	18
578	20240705	110600	49933054	1069	1069	1069	1069	0
579	20240705	110500	49933054	1069	1069	1069	1069	0
580	20240705	110400	49933054	1069	1069	1069	1069	24
581	20240705	110300	49907398	1067	1069	1069	1067	8
582	20240705	110200	49898854	1067	1069	1069	1067	5
583	20240705	110100	49893515	1067	1067	1069	1067	12
584	20240705	110000	49880709	1067	1068	1069	1067	22
585	20240705	105900	49857214	1068	1068	1069	1067	5
586	20240705	105800	49851873	1066	1066	1070	1066	3
587	20240705	105700	49848671	1070	1070	1070	1066	560
588	20240705	105600	49250613	1069	1070	1070	1069	19
589	20240705	105500	49230301	1067	1070	1070	1067	7
590	20240705	105400	49222824	1068	1068	1068	1068	10
591	20240705	105300	49212144	1068	1069	1070	1068	107
592	20240705	105200	49097760	1068	1067	1069	1067	14
593	20240705	105100	49082815	1070	1069	1070	1067	1006
594	20240705	105000	48007048	1067	1068	1069	1067	31
595	20240705	104900	47973951	1069	1069	1069	1069	0
596	20240705	104800	47973951	1069	1069	1069	1069	1
597	20240705	104700	47972882	1067	1067	1067	1067	2
598	20240705	104600	47970748	1069	1069	1069	1069	0
599	20240705	104500	47970748	1069	1069	1069	1069	0
600	20240705	104400	47970748	1069	1069	1069	1069	500
601	20240705	104300	47436248	1070	1070	1070	1070	0
602	20240705	104200	47436248	1070	1070	1070	1070	0
603	20240705	104100	47436248	1070	1067	1070	1067	1489
604	20240705	104000	45845348	1068	1068	1068	1068	0
605	20240705	103900	45845348	1068	1068	1068	1068	0
606	20240705	103800	45845348	1068	1068	1068	1068	0
607	20240705	103700	45845348	1068	1068	1068	1068	0
608	20240705	103600	45845348	1068	1068	1068	1068	0
609	20240705	103500	45845348	1068	1068	1068	1068	0
610	20240705	103400	45845348	1068	1065	1068	1065	9
611	20240705	103300	45835758	1068	1068	1068	1068	0
612	20240705	103200	45835758	1068	1068	1068	1068	0
613	20240705	103100	45835758	1068	1068	1068	1068	30
614	20240705	103000	45803718	1068	1066	1068	1065	109
615	20240705	102900	45687629	1067	1068	1068	1067	2
616	20240705	102800	45685494	1070	1070	1070	1070	0
617	20240705	102700	45685494	1070	1070	1070	1070	0
618	20240705	102600	45685494	1070	1070	1070	1070	0
619	20240705	102500	45685494	1070	1070	1070	1070	0
620	20240705	102400	45685494	1070	1070	1070	1070	0
621	20240705	102300	45685494	1070	1070	1070	1070	0
622	20240705	102200	45685494	1070	1070	1070	1070	1
623	20240705	102100	45684424	1070	1070	1070	1070	0
624	20240705	102000	45684424	1070	1070	1070	1070	626
625	20240705	101900	45014604	1070	1070	1070	1070	100
626	20240705	101800	44907604	1070	1067	1070	1065	801
627	20240705	101700	44054076	1070	1070	1070	1070	0
628	20240705	101600	44054076	1070	1070	1070	1070	0
629	20240705	101500	44054076	1070	1070	1070	1070	0
630	20240705	101400	44054076	1070	1070	1070	1070	0
631	20240705	101300	44054076	1070	1070	1070	1070	3
632	20240705	101200	44050866	1068	1068	1068	1068	0
633	20240705	101100	44050866	1068	1068	1068	1068	142
634	20240705	101000	43899210	1068	1068	1068	1068	13
635	20240705	100900	43885326	1068	1068	1068	1068	27
636	20240705	100800	43856490	1068	1068	1068	1067	88
637	20240705	100700	43762516	1067	1067	1067	1067	5
638	20240705	100600	43757181	1068	1069	1071	1068	182
639	20240705	100500	43562566	1071	1071	1071	1071	10
640	20240705	100400	43551856	1071	1071	1071	1071	0
641	20240705	100300	43551856	1071	1071	1071	1071	0
642	20240705	100200	43551856	1071	1071	1071	1071	0
643	20240705	100100	43551856	1071	1071	1071	1071	0
644	20240705	100000	43551856	1071	1069	1071	1069	6
645	20240705	095900	43545434	1071	1070	1071	1069	854
646	20240705	095800	42631980	1071	1071	1071	1071	505
647	20240705	095700	42091125	1071	1071	1071	1071	22
648	20240705	095600	42067563	1070	1070	1070	1070	0
649	20240705	095500	42067563	1070	1070	1070	1070	520
650	20240705	095400	41511163	1070	1070	1070	1070	3
651	20240705	095300	41507953	1071	1071	1071	1071	0
652	20240705	095200	41507953	1071	1071	1071	1071	0
653	20240705	095100	41507953	1071	1071	1071	1071	0
654	20240705	095000	41507953	1071	1071	1071	1071	0
655	20240705	094900	41507953	1071	1071	1071	1071	0
656	20240705	094800	41507953	1071	1070	1071	1070	2
657	20240705	094700	41505812	1071	1071	1071	1071	0
658	20240705	094600	41505812	1071	1071	1071	1071	0
659	20240705	094500	41505812	1071	1071	1071	1071	1
660	20240705	094400	41504741	1070	1070	1070	1069	15
661	20240705	094300	41488701	1070	1070	1070	1070	6
662	20240705	094200	41482281	1070	1070	1070	1070	0
663	20240705	094100	41482281	1070	1070	1070	1070	0
664	20240705	094000	41482281	1070	1070	1070	1070	0
665	20240705	093900	41482281	1070	1070	1070	1070	22
666	20240705	093800	41458741	1070	1072	1072	1070	3
667	20240705	093700	41455527	1072	1072	1072	1071	56
668	20240705	093600	41395520	1074	1074	1074	1074	0
669	20240705	093500	41395520	1074	1074	1074	1074	0
670	20240705	093400	41395520	1074	1074	1074	1074	633
671	20240705	093300	40715678	1074	1074	1074	1074	1
672	20240705	093200	40714604	1075	1074	1075	1074	71
673	20240705	093100	40638349	1075	1075	1075	1075	0
674	20240705	093000	40638349	1075	1075	1075	1075	7
675	20240705	092900	40630824	1075	1070	1075	1070	5507
676	20240705	092800	34730301	1070	1070	1070	1070	146
677	20240705	092700	34574081	1069	1067	1069	1067	9698
678	20240705	092600	24206977	1067	1067	1067	1067	41
679	20240705	092500	24163230	1068	1068	1068	1068	0
680	20240705	092400	24163230	1068	1068	1068	1068	0
681	20240705	092300	24163230	1068	1066	1068	1066	606
682	20240705	092200	23516920	1066	1066	1066	1066	294
683	20240705	092100	23203516	1067	1067	1067	1066	5
684	20240705	092000	23198184	1062	1065	1066	1062	724
685	20240705	091900	22426751	1065	1065	1065	1065	731
686	20240705	091800	21648236	1065	1064	1065	1064	105
687	20240705	091700	21536515	1064	1064	1064	1064	0
688	20240705	091600	21536515	1064	1064	1064	1064	26
689	20240705	091500	21508851	1065	1065	1065	1065	1
690	20240705	091400	21507786	1064	1064	1064	1061	112
691	20240705	091300	21388621	1065	1064	1065	1064	57
692	20240705	091200	21327971	1064	1064	1064	1064	4
693	20240705	091100	21323715	1065	1065	1065	1065	1
694	20240705	091000	21322650	1060	1060	1060	1060	1
695	20240705	090900	21321590	1066	1066	1066	1066	0
696	20240705	090800	21321590	1066	1066	1066	1057	3142
697	20240705	090700	17993849	1066	1066	1066	1066	2
698	20240705	090600	17991717	1061	1062	1062	1061	45
699	20240705	090500	17943971	1066	1066	1066	1066	1
700	20240705	090400	17942905	1060	1064	1064	1060	585
701	20240705	090300	17322249	1066	1066	1066	1066	151
702	20240705	090200	17161283	1066	1066	1066	1066	6
703	20240705	090100	17154887	1066	1067	1067	1066	14
704	20240705	090000	17139962	1063	1063	1067	1063	15902