KissMeData/339950/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	212700	218286824	1865	1865	1865	1865	10613
3	20240701	212600	218286824	1865	1865	1865	1865	0
4	20240701	212500	218286824	1865	1865	1865	1865	0
5	20240701	212400	218286824	1865	1865	1865	1865	0
6	20240701	212300	218286824	1865	1865	1865	1865	0
7	20240701	212200	218286824	1865	1865	1865	1865	0
8	20240701	212100	218286824	1865	1865	1865	1865	0
9	20240701	212000	218286824	1865	1865	1865	1865	0
10	20240701	211900	218286824	1865	1865	1865	1865	0
11	20240701	211800	218286824	1865	1865	1865	1865	0
12	20240701	211700	218286824	1865	1865	1865	1865	0
13	20240701	211600	218286824	1865	1865	1865	1865	0
14	20240701	211500	218286824	1865	1865	1865	1865	0
15	20240701	211400	218286824	1865	1865	1865	1865	0
16	20240701	211300	218286824	1865	1865	1865	1865	0
17	20240701	211200	218286824	1865	1865	1865	1865	0
18	20240701	211100	218286824	1865	1865	1865	1865	0
19	20240701	211000	218286824	1865	1865	1865	1865	0
20	20240701	210900	218286824	1865	1865	1865	1865	0
21	20240701	210800	218286824	1865	1865	1865	1865	0
22	20240701	210700	218286824	1865	1865	1865	1865	0
23	20240701	210600	218286824	1865	1865	1865	1865	0
24	20240701	210500	218286824	1865	1865	1865	1865	0
25	20240701	210400	218286824	1865	1865	1865	1865	0
26	20240701	210300	218286824	1865	1865	1865	1865	0
27	20240701	210200	218286824	1865	1865	1865	1865	0
28	20240701	210100	218286824	1865	1865	1865	1865	0
29	20240701	210000	218286824	1865	1865	1865	1865	0
30	20240701	205900	218286824	1865	1865	1865	1865	0
31	20240701	205800	218286824	1865	1865	1865	1865	0
32	20240701	205700	218286824	1865	1865	1865	1865	10613
33	20240701	205600	218286824	1865	1865	1865	1865	0
34	20240701	205500	218286824	1865	1865	1865	1865	0
35	20240701	205400	218286824	1865	1865	1865	1865	0
36	20240701	205300	218286824	1865	1865	1865	1865	0
37	20240701	205200	218286824	1865	1865	1865	1865	0
38	20240701	205100	218286824	1865	1865	1865	1865	0
39	20240701	205000	218286824	1865	1865	1865	1865	0
40	20240701	204900	218286824	1865	1865	1865	1865	0
41	20240701	204800	218286824	1865	1865	1865	1865	0
42	20240701	204700	218286824	1865	1865	1865	1865	0
43	20240701	204600	218286824	1865	1865	1865	1865	0
44	20240701	204500	218286824	1865	1865	1865	1865	0
45	20240701	204400	218286824	1865	1865	1865	1865	0
46	20240701	204300	218286824	1865	1865	1865	1865	0
47	20240701	204200	218286824	1865	1865	1865	1865	0
48	20240701	204100	218286824	1865	1865	1865	1865	0
49	20240701	204000	218286824	1865	1865	1865	1865	0
50	20240701	203900	218286824	1865	1865	1865	1865	0
51	20240701	203800	218286824	1865	1865	1865	1865	0
52	20240701	203700	218286824	1865	1865	1865	1865	0
53	20240701	203600	218286824	1865	1865	1865	1865	0
54	20240701	203500	218286824	1865	1865	1865	1865	0
55	20240701	203400	218286824	1865	1865	1865	1865	0
56	20240701	203300	218286824	1865	1865	1865	1865	0
57	20240701	203200	218286824	1865	1865	1865	1865	0
58	20240701	203100	218286824	1865	1865	1865	1865	0
59	20240701	203000	218286824	1865	1865	1865	1865	0
60	20240701	202900	218286824	1865	1865	1865	1865	0
61	20240701	202800	218286824	1865	1865	1865	1865	0
62	20240701	202700	218286824	1865	1865	1865	1865	10613
63	20240701	202600	218286824	1865	1865	1865	1865	0
64	20240701	202500	218286824	1865	1865	1865	1865	0
65	20240701	202400	218286824	1865	1865	1865	1865	0
66	20240701	202300	218286824	1865	1865	1865	1865	0
67	20240701	202200	218286824	1865	1865	1865	1865	0
68	20240701	202100	218286824	1865	1865	1865	1865	0
69	20240701	202000	218286824	1865	1865	1865	1865	0
70	20240701	201900	218286824	1865	1865	1865	1865	0
71	20240701	201800	218286824	1865	1865	1865	1865	0
72	20240701	201700	218286824	1865	1865	1865	1865	0
73	20240701	201600	218286824	1865	1865	1865	1865	0
74	20240701	201500	218286824	1865	1865	1865	1865	0
75	20240701	201400	218286824	1865	1865	1865	1865	0
76	20240701	201300	218286824	1865	1865	1865	1865	0
77	20240701	201200	218286824	1865	1865	1865	1865	0
78	20240701	201100	218286824	1865	1865	1865	1865	0
79	20240701	201000	218286824	1865	1865	1865	1865	0
80	20240701	200900	218286824	1865	1865	1865	1865	0
81	20240701	200800	218286824	1865	1865	1865	1865	0
82	20240701	200700	218286824	1865	1865	1865	1865	0
83	20240701	200600	218286824	1865	1865	1865	1865	0
84	20240701	200500	218286824	1865	1865	1865	1865	0
85	20240701	200400	218286824	1865	1865	1865	1865	0
86	20240701	200300	218286824	1865	1865	1865	1865	0
87	20240701	200200	218286824	1865	1865	1865	1865	0
88	20240701	200100	218286824	1865	1865	1865	1865	0
89	20240701	200000	218286824	1865	1865	1865	1865	0
90	20240701	195900	218286824	1865	1865	1865	1865	0
91	20240701	195800	218286824	1865	1865	1865	1865	0
92	20240701	195700	218286824	1865	1865	1865	1865	10613
93	20240701	195600	218286824	1865	1865	1865	1865	0
94	20240701	195500	218286824	1865	1865	1865	1865	0
95	20240701	195400	218286824	1865	1865	1865	1865	0
96	20240701	195300	218286824	1865	1865	1865	1865	0
97	20240701	195200	218286824	1865	1865	1865	1865	0
98	20240701	195100	218286824	1865	1865	1865	1865	0
99	20240701	195000	218286824	1865	1865	1865	1865	0
100	20240701	194900	218286824	1865	1865	1865	1865	0
101	20240701	194800	218286824	1865	1865	1865	1865	0
102	20240701	194700	218286824	1865	1865	1865	1865	0
103	20240701	194600	218286824	1865	1865	1865	1865	0
104	20240701	194500	218286824	1865	1865	1865	1865	0
105	20240701	194400	218286824	1865	1865	1865	1865	0
106	20240701	194300	218286824	1865	1865	1865	1865	0
107	20240701	194200	218286824	1865	1865	1865	1865	0
108	20240701	194100	218286824	1865	1865	1865	1865	0
109	20240701	194000	218286824	1865	1865	1865	1865	0
110	20240701	193900	218286824	1865	1865	1865	1865	0
111	20240701	193800	218286824	1865	1865	1865	1865	0
112	20240701	193700	218286824	1865	1865	1865	1865	0
113	20240701	193600	218286824	1865	1865	1865	1865	0
114	20240701	193500	218286824	1865	1865	1865	1865	0
115	20240701	193400	218286824	1865	1865	1865	1865	0
116	20240701	193300	218286824	1865	1865	1865	1865	0
117	20240701	193200	218286824	1865	1865	1865	1865	0
118	20240701	193100	218286824	1865	1865	1865	1865	0
119	20240701	193000	218286824	1865	1865	1865	1865	0
120	20240701	192900	218286824	1865	1865	1865	1865	0
121	20240701	192800	218286824	1865	1865	1865	1865	0
122	20240701	192700	218286824	1865	1865	1865	1865	10613
123	20240701	192600	218286824	1865	1865	1865	1865	0
124	20240701	192500	218286824	1865	1865	1865	1865	0
125	20240701	192400	218286824	1865	1865	1865	1865	0
126	20240701	192300	218286824	1865	1865	1865	1865	0
127	20240701	192200	218286824	1865	1865	1865	1865	0
128	20240701	192100	218286824	1865	1865	1865	1865	0
129	20240701	192000	218286824	1865	1865	1865	1865	0
130	20240701	191900	218286824	1865	1865	1865	1865	0
131	20240701	191800	218286824	1865	1865	1865	1865	0
132	20240701	191700	218286824	1865	1865	1865	1865	0
133	20240701	191600	218286824	1865	1865	1865	1865	0
134	20240701	191500	218286824	1865	1865	1865	1865	0
135	20240701	191400	218286824	1865	1865	1865	1865	0
136	20240701	191300	218286824	1865	1865	1865	1865	0
137	20240701	191200	218286824	1865	1865	1865	1865	0
138	20240701	191100	218286824	1865	1865	1865	1865	0
139	20240701	191000	218286824	1865	1865	1865	1865	0
140	20240701	190900	218286824	1865	1865	1865	1865	0
141	20240701	190800	218286824	1865	1865	1865	1865	0
142	20240701	190700	218286824	1865	1865	1865	1865	0
143	20240701	190600	218286824	1865	1865	1865	1865	0
144	20240701	190500	218286824	1865	1865	1865	1865	0
145	20240701	190400	218286824	1865	1865	1865	1865	0
146	20240701	190300	218286824	1865	1865	1865	1865	0
147	20240701	190200	218286824	1865	1865	1865	1865	0
148	20240701	190100	218286824	1865	1865	1865	1865	0
149	20240701	190000	218286824	1865	1865	1865	1865	0
150	20240701	185900	218286824	1865	1865	1865	1865	0
151	20240701	185800	218286824	1865	1865	1865	1865	0
152	20240701	185700	218286824	1865	1865	1865	1865	10613
153	20240701	185600	218286824	1865	1865	1865	1865	0
154	20240701	185500	218286824	1865	1865	1865	1865	0
155	20240701	185400	218286824	1865	1865	1865	1865	0
156	20240701	185300	218286824	1865	1865	1865	1865	0
157	20240701	185200	218286824	1865	1865	1865	1865	0
158	20240701	185100	218286824	1865	1865	1865	1865	0
159	20240701	185000	218286824	1865	1865	1865	1865	0
160	20240701	184900	218286824	1865	1865	1865	1865	0
161	20240701	184800	218286824	1865	1865	1865	1865	0
162	20240701	184700	218286824	1865	1865	1865	1865	0
163	20240701	184600	218286824	1865	1865	1865	1865	0
164	20240701	184500	218286824	1865	1865	1865	1865	0
165	20240701	184400	218286824	1865	1865	1865	1865	0
166	20240701	184300	218286824	1865	1865	1865	1865	0
167	20240701	184200	218286824	1865	1865	1865	1865	0
168	20240701	184100	218286824	1865	1865	1865	1865	0
169	20240701	184000	218286824	1865	1865	1865	1865	0
170	20240701	183900	218286824	1865	1865	1865	1865	0
171	20240701	183800	218286824	1865	1865	1865	1865	0
172	20240701	183700	218286824	1865	1865	1865	1865	0
173	20240701	183600	218286824	1865	1865	1865	1865	0
174	20240701	183500	218286824	1865	1865	1865	1865	0
175	20240701	183400	218286824	1865	1865	1865	1865	0
176	20240701	183300	218286824	1865	1865	1865	1865	0
177	20240701	183200	218286824	1865	1865	1865	1865	0
178	20240701	183100	218286824	1865	1865	1865	1865	0
179	20240701	183000	218286824	1865	1865	1865	1865	0
180	20240701	182900	218286824	1865	1865	1865	1865	0
181	20240701	182800	218286824	1865	1865	1865	1865	0
182	20240701	182700	218286824	1865	1865	1865	1865	10613
183	20240701	182600	218286824	1865	1865	1865	1865	0
184	20240701	182500	218286824	1865	1865	1865	1865	0
185	20240701	182400	218286824	1865	1865	1865	1865	0
186	20240701	182300	218286824	1865	1865	1865	1865	0
187	20240701	182200	218286824	1865	1865	1865	1865	0
188	20240701	182100	218286824	1865	1865	1865	1865	0
189	20240701	182000	218286824	1865	1865	1865	1865	0
190	20240701	181900	218286824	1865	1865	1865	1865	0
191	20240701	181800	218286824	1865	1865	1865	1865	0
192	20240701	181700	218286824	1865	1865	1865	1865	0
193	20240701	181600	218286824	1865	1865	1865	1865	0
194	20240701	181500	218286824	1865	1865	1865	1865	0
195	20240701	181400	218286824	1865	1865	1865	1865	0
196	20240701	181300	218286824	1865	1865	1865	1865	0
197	20240701	181200	218286824	1865	1865	1865	1865	0
198	20240701	181100	218286824	1865	1865	1865	1865	0
199	20240701	181000	218286824	1865	1865	1865	1865	0
200	20240701	180900	218286824	1865	1865	1865	1865	0
201	20240701	180800	218286824	1865	1865	1865	1865	0
202	20240701	180700	218286824	1865	1865	1865	1865	0
203	20240701	180600	218286824	1865	1865	1865	1865	0
204	20240701	180500	218286824	1865	1865	1865	1865	0
205	20240701	180400	218286824	1865	1865	1865	1865	0
206	20240701	180300	218286824	1865	1865	1865	1865	0
207	20240701	180200	218286824	1865	1865	1865	1865	0
208	20240701	180100	218286824	1865	1865	1865	1865	0
209	20240701	180000	218286824	1865	1865	1865	1865	0
210	20240701	175900	218286824	1865	1865	1865	1865	0
211	20240701	175800	218286824	1865	1865	1865	1865	0
212	20240701	175700	218286824	1865	1865	1865	1865	10613
213	20240701	175600	218286824	1865	1865	1865	1865	0
214	20240701	175500	218286824	1865	1865	1865	1865	0
215	20240701	175400	218286824	1865	1865	1865	1865	0
216	20240701	175300	218286824	1865	1865	1865	1865	0
217	20240701	175200	218286824	1865	1865	1865	1865	0
218	20240701	175100	218286824	1865	1865	1865	1865	0
219	20240701	175000	218286824	1865	1865	1865	1865	0
220	20240701	174900	218286824	1865	1865	1865	1865	0
221	20240701	174800	218286824	1865	1865	1865	1865	0
222	20240701	174700	218286824	1865	1865	1865	1865	0
223	20240701	174600	218286824	1865	1865	1865	1865	0
224	20240701	174500	218286824	1865	1865	1865	1865	0
225	20240701	174400	218286824	1865	1865	1865	1865	0
226	20240701	174300	218286824	1865	1865	1865	1865	0
227	20240701	174200	218286824	1865	1865	1865	1865	0
228	20240701	174100	218286824	1865	1865	1865	1865	0
229	20240701	174000	218286824	1865	1865	1865	1865	0
230	20240701	173900	218286824	1865	1865	1865	1865	0
231	20240701	173800	218286824	1865	1865	1865	1865	0
232	20240701	173700	218286824	1865	1865	1865	1865	0
233	20240701	173600	218286824	1865	1865	1865	1865	0
234	20240701	173500	218286824	1865	1865	1865	1865	0
235	20240701	173400	218286824	1865	1865	1865	1865	0
236	20240701	173300	218286824	1865	1865	1865	1865	0
237	20240701	173200	218286824	1865	1865	1865	1865	0
238	20240701	173100	218286824	1865	1865	1865	1865	0
239	20240701	173000	218286824	1865	1865	1865	1865	0
240	20240701	172900	218286824	1865	1865	1865	1865	0
241	20240701	172800	218286824	1865	1865	1865	1865	0
242	20240701	172700	218286824	1865	1865	1865	1865	10613
243	20240701	172600	218286824	1865	1865	1865	1865	0
244	20240701	172500	218286824	1865	1865	1865	1865	0
245	20240701	172400	218286824	1865	1865	1865	1865	0
246	20240701	172300	218286824	1865	1865	1865	1865	0
247	20240701	172200	218286824	1865	1865	1865	1865	0
248	20240701	172100	218286824	1865	1865	1865	1865	0
249	20240701	172000	218286824	1865	1865	1865	1865	0
250	20240701	171900	218286824	1865	1865	1865	1865	0
251	20240701	171800	218286824	1865	1865	1865	1865	0
252	20240701	171700	218286824	1865	1865	1865	1865	0
253	20240701	171600	218286824	1865	1865	1865	1865	0
254	20240701	171500	218286824	1865	1865	1865	1865	0
255	20240701	171400	218286824	1865	1865	1865	1865	0
256	20240701	171300	218286824	1865	1865	1865	1865	0
257	20240701	171200	218286824	1865	1865	1865	1865	0
258	20240701	171100	218286824	1865	1865	1865	1865	0
259	20240701	171000	218286824	1865	1865	1865	1865	0
260	20240701	170900	218286824	1865	1865	1865	1865	0
261	20240701	170800	218286824	1865	1865	1865	1865	0
262	20240701	170700	218286824	1865	1865	1865	1865	0
263	20240701	170600	218286824	1865	1865	1865	1865	0
264	20240701	170500	218286824	1865	1865	1865	1865	0
265	20240701	170400	218286824	1865	1865	1865	1865	0
266	20240701	170300	218286824	1865	1865	1865	1865	0
267	20240701	170200	218286824	1865	1865	1865	1865	0
268	20240701	170100	218286824	1865	1865	1865	1865	0
269	20240701	170000	218286824	1865	1865	1865	1865	0
270	20240701	165900	218286824	1865	1865	1865	1865	0
271	20240701	165800	218286824	1865	1865	1865	1865	0
272	20240701	165700	218286824	1865	1865	1865	1865	10613
273	20240701	165600	218286824	1865	1865	1865	1865	0
274	20240701	165500	218286824	1865	1865	1865	1865	0
275	20240701	165400	218286824	1865	1865	1865	1865	0
276	20240701	165300	218286824	1865	1865	1865	1865	0
277	20240701	165200	218286824	1865	1865	1865	1865	0
278	20240701	165100	218286824	1865	1865	1865	1865	0
279	20240701	165000	218286824	1865	1865	1865	1865	0
280	20240701	164900	218286824	1865	1865	1865	1865	0
281	20240701	164800	218286824	1865	1865	1865	1865	0
282	20240701	164700	218286824	1865	1865	1865	1865	0
283	20240701	164600	218286824	1865	1865	1865	1865	0
284	20240701	164500	218286824	1865	1865	1865	1865	0
285	20240701	164400	218286824	1865	1865	1865	1865	0
286	20240701	164300	218286824	1865	1865	1865	1865	0
287	20240701	164200	218286824	1865	1865	1865	1865	0
288	20240701	164100	218286824	1865	1865	1865	1865	0
289	20240701	164000	218286824	1865	1865	1865	1865	0
290	20240701	163900	218286824	1865	1865	1865	1865	0
291	20240701	163800	218286824	1865	1865	1865	1865	0
292	20240701	163700	218286824	1865	1865	1865	1865	0
293	20240701	163600	218286824	1865	1865	1865	1865	0
294	20240701	163500	218286824	1865	1865	1865	1865	0
295	20240701	163400	218286824	1865	1865	1865	1865	0
296	20240701	163300	218286824	1865	1865	1865	1865	0
297	20240701	163200	218286824	1865	1865	1865	1865	0
298	20240701	163100	218286824	1865	1865	1865	1865	0
299	20240701	163000	218286824	1865	1865	1865	1865	0
300	20240701	162900	218286824	1865	1865	1865	1865	0
301	20240701	162800	218286824	1865	1865	1865	1865	0
302	20240701	162700	218286824	1865	1865	1865	1865	10613
303	20240701	162600	218286824	1865	1865	1865	1865	0
304	20240701	162500	218286824	1865	1865	1865	1865	0
305	20240701	162400	218286824	1865	1865	1865	1865	0
306	20240701	162300	218286824	1865	1865	1865	1865	0
307	20240701	162200	218286824	1865	1865	1865	1865	0
308	20240701	162100	218286824	1865	1865	1865	1865	0
309	20240701	162000	218286824	1865	1865	1865	1865	0
310	20240701	161900	218286824	1865	1865	1865	1865	0
311	20240701	161800	218286824	1865	1865	1865	1865	0
312	20240701	161700	218286824	1865	1865	1865	1865	0
313	20240701	161600	218286824	1865	1865	1865	1865	0
314	20240701	161500	218286824	1865	1865	1865	1865	0
315	20240701	161400	218286824	1865	1865	1865	1865	0
316	20240701	161300	218286824	1865	1865	1865	1865	0
317	20240701	161200	218286824	1865	1865	1865	1865	0
318	20240701	161100	218286824	1865	1865	1865	1865	0
319	20240701	161000	218286824	1865	1865	1865	1865	0
320	20240701	160900	218286824	1865	1865	1865	1865	0
321	20240701	160800	218286824	1865	1865	1865	1865	0
322	20240701	160700	218286824	1865	1865	1865	1865	0
323	20240701	160600	218286824	1865	1865	1865	1865	0
324	20240701	160500	218286824	1865	1865	1865	1865	0
325	20240701	160400	218286824	1865	1865	1865	1865	0
326	20240701	160300	218286824	1865	1865	1865	1865	0
327	20240701	160200	218286824	1865	1865	1865	1865	0
328	20240701	160100	218286824	1865	1865	1865	1865	0
329	20240701	160000	218286824	1865	1865	1865	1865	0
330	20240701	155900	218286824	1865	1865	1865	1865	0
331	20240701	155800	218286824	1865	1865	1865	1865	0
332	20240701	155700	218286824	1865	1865	1865	1865	10613
333	20240701	155600	218286824	1865	1865	1865	1865	0
334	20240701	155500	218286824	1865	1865	1865	1865	0
335	20240701	155400	218286824	1865	1865	1865	1865	0
336	20240701	155300	218286824	1865	1865	1865	1865	0
337	20240701	155200	218286824	1865	1865	1865	1865	0
338	20240701	155100	218286824	1865	1865	1865	1865	0
339	20240701	155000	218286824	1865	1865	1865	1865	0
340	20240701	154900	218286824	1865	1865	1865	1865	0
341	20240701	154800	218286824	1865	1865	1865	1865	0
342	20240701	154700	218286824	1865	1865	1865	1865	0
343	20240701	154600	218286824	1865	1865	1865	1865	0
344	20240701	154500	218286824	1865	1865	1865	1865	0
345	20240701	154400	218286824	1865	1865	1865	1865	0
346	20240701	154300	218286824	1865	1865	1865	1865	0
347	20240701	154200	218286824	1865	1865	1865	1865	0
348	20240701	154100	218286824	1865	1865	1865	1865	0
349	20240701	154000	218286824	1865	1865	1865	1865	0
350	20240701	153900	218286824	1865	1865	1865	1865	0
351	20240701	153800	218286824	1865	1865	1865	1865	0
352	20240701	153700	218286824	1865	1865	1865	1865	0
353	20240701	153600	218286824	1865	1865	1865	1865	0
354	20240701	153500	218286824	1865	1865	1865	1865	0
355	20240701	153400	218286824	1865	1865	1865	1865	0
356	20240701	153300	218286824	1865	1865	1865	1865	0
357	20240701	153200	218286824	1865	1865	1865	1865	0
358	20240701	153100	218286824	1865	1865	1865	1865	0
359	20240701	153000	218286824	1865	1865	1865	1865	10613
360	20240701	152900	198493579	1873	1873	1873	1873	0
361	20240701	152800	198493579	1873	1873	1873	1873	0
362	20240701	152700	198493579	1873	1873	1873	1873	0
363	20240701	152600	198493579	1873	1873	1873	1873	0
364	20240701	152500	198493579	1873	1873	1873	1873	0
365	20240701	152400	198493579	1873	1873	1873	1873	0
366	20240701	152300	198493579	1873	1873	1873	1873	0
367	20240701	152200	198493579	1873	1873	1873	1873	0
368	20240701	152100	198493579	1873	1873	1873	1873	0
369	20240701	152000	198493579	1873	1873	1873	1873	0
370	20240701	151900	198493579	1873	1872	1873	1872	51
371	20240701	151800	198398106	1867	1867	1867	1867	1
372	20240701	151700	198396239	1873	1873	1873	1873	5051
373	20240701	151600	188935716	1873	1871	1873	1866	3339
374	20240701	151500	182685511	1871	1871	1871	1871	0
375	20240701	151400	182685511	1871	1871	1871	1871	4
376	20240701	151300	182678027	1864	1867	1870	1864	6610
377	20240701	151200	170340524	1867	1866	1867	1864	1756
378	20240701	151100	167065069	1866	1865	1866	1865	2730
379	20240701	151000	161971126	1865	1865	1865	1865	1
380	20240701	150900	161969261	1866	1866	1866	1866	0
381	20240701	150800	161969261	1866	1866	1866	1866	0
382	20240701	150700	161969261	1866	1866	1866	1866	0
383	20240701	150600	161969261	1866	1866	1866	1866	0
384	20240701	150500	161969261	1866	1866	1866	1866	0
385	20240701	150400	161969261	1866	1866	1866	1866	0
386	20240701	150300	161969261	1866	1866	1866	1866	0
387	20240701	150200	161969261	1866	1865	1866	1865	11
388	20240701	150100	161948745	1860	1860	1860	1860	0
389	20240701	150000	161948745	1860	1860	1860	1860	0
390	20240701	145900	161948745	1860	1860	1860	1860	0
391	20240701	145800	161948745	1860	1861	1861	1860	1025
392	20240701	145700	160042186	1861	1863	1863	1861	1908
393	20240701	145600	156489318	1864	1864	1864	1864	0
394	20240701	145500	156489318	1864	1864	1864	1864	2856
395	20240701	145400	151165734	1866	1866	1866	1866	0
396	20240701	145300	151165734	1866	1866	1866	1866	600
397	20240701	145200	150046134	1865	1865	1865	1865	0
398	20240701	145100	150046134	1865	1865	1865	1865	1903
399	20240701	145000	146497039	1865	1865	1865	1865	763
400	20240701	144900	145074044	1866	1866	1866	1866	10
401	20240701	144800	145055384	1865	1865	1865	1865	542
402	20240701	144700	144044554	1866	1866	1866	1866	0
403	20240701	144600	144044554	1866	1866	1866	1866	0
404	20240701	144500	144044554	1866	1866	1866	1866	400
405	20240701	144400	143298154	1866	1866	1866	1866	2
406	20240701	144300	143294422	1865	1865	1865	1865	0
407	20240701	144200	143294422	1865	1865	1865	1865	10
408	20240701	144100	143275772	1866	1866	1866	1866	0
409	20240701	144000	143275772	1866	1866	1866	1866	0
410	20240701	143900	143275772	1866	1866	1866	1866	0
411	20240701	143800	143275772	1866	1866	1866	1866	22
412	20240701	143700	143234720	1866	1866	1866	1866	6
413	20240701	143600	143223524	1866	1866	1866	1866	0
414	20240701	143500	143223524	1866	1866	1866	1866	0
415	20240701	143400	143223524	1866	1866	1866	1866	3
416	20240701	143300	143217926	1865	1865	1865	1865	0
417	20240701	143200	143217926	1865	1865	1865	1865	690
418	20240701	143100	141931076	1865	1865	1865	1865	10
419	20240701	143000	141912426	1865	1865	1865	1865	30
420	20240701	142900	141856476	1866	1866	1866	1866	0
421	20240701	142800	141856476	1866	1864	1866	1864	12
422	20240701	142700	141834096	1865	1865	1865	1865	367
423	20240701	142600	141149641	1865	1864	1865	1864	601
424	20240701	142500	140029375	1865	1865	1865	1865	15
425	20240701	142400	140001400	1865	1865	1865	1865	0
426	20240701	142300	140001400	1865	1865	1865	1865	712
427	20240701	142200	138673520	1865	1863	1865	1863	5122
428	20240701	142100	129126726	1863	1863	1863	1863	5
429	20240701	142000	129117411	1863	1861	1863	1860	585
430	20240701	141900	128028337	1860	1858	1860	1858	3140
431	20240701	141800	122188341	1858	1858	1858	1858	0
432	20240701	141700	122188341	1858	1858	1858	1858	0
433	20240701	141600	122188341	1858	1858	1858	1858	0
434	20240701	141500	122188341	1858	1858	1858	1858	0
435	20240701	141400	122188341	1858	1858	1858	1858	0
436	20240701	141300	122188341	1858	1858	1858	1858	30
437	20240701	141200	122132601	1858	1858	1858	1858	0
438	20240701	141100	122132601	1858	1858	1858	1858	2
439	20240701	141000	122128885	1856	1856	1856	1856	40
440	20240701	140900	122054645	1858	1858	1858	1858	0
441	20240701	140800	122054645	1858	1858	1858	1858	102
442	20240701	140700	121865129	1856	1856	1856	1856	408
443	20240701	140600	121107881	1857	1856	1857	1856	2407
444	20240701	140500	116639558	1856	1856	1856	1856	0
445	20240701	140400	116639558	1856	1856	1856	1856	0
446	20240701	140300	116639558	1856	1856	1856	1856	0
447	20240701	140200	116639558	1856	1856	1856	1856	0
448	20240701	140100	116639558	1856	1856	1856	1856	0
449	20240701	140000	116639558	1856	1856	1856	1856	0
450	20240701	135900	116639558	1856	1856	1856	1856	0
451	20240701	135800	116639558	1856	1856	1856	1856	0
452	20240701	135700	116639558	1856	1856	1856	1856	0
453	20240701	135600	116639558	1856	1856	1856	1856	0
454	20240701	135500	116639558	1856	1856	1856	1856	0
455	20240701	135400	116639558	1856	1856	1856	1856	0
456	20240701	135300	116639558	1856	1856	1856	1856	0
457	20240701	135200	116639558	1856	1856	1856	1856	0
458	20240701	135100	116639558	1856	1856	1856	1856	0
459	20240701	135000	116639558	1856	1853	1856	1852	262
460	20240701	134900	116154276	1856	1856	1856	1856	0
461	20240701	134800	116154276	1856	1856	1856	1856	2
462	20240701	134700	116150564	1855	1855	1855	1855	333
463	20240701	134600	115532849	1855	1855	1855	1855	0
464	20240701	134500	115532849	1855	1855	1855	1855	0
465	20240701	134400	115532849	1855	1855	1855	1855	0
466	20240701	134300	115532849	1855	1855	1855	1855	0
467	20240701	134200	115532849	1855	1855	1855	1855	0
468	20240701	134100	115532849	1855	1855	1855	1855	0
469	20240701	134000	115532849	1855	1855	1855	1855	8
470	20240701	133900	115518009	1855	1855	1855	1855	0
471	20240701	133800	115518009	1855	1855	1855	1855	0
472	20240701	133700	115518009	1855	1855	1855	1855	137
473	20240701	133600	115263874	1857	1857	1857	1857	0
474	20240701	133500	115263874	1857	1857	1857	1857	0
475	20240701	133400	115263874	1857	1856	1857	1856	390
476	20240701	133300	114539694	1856	1856	1856	1856	0
477	20240701	133200	114539694	1856	1856	1856	1856	0
478	20240701	133100	114539694	1856	1856	1856	1856	1
479	20240701	133000	114537838	1855	1855	1855	1855	0
480	20240701	132900	114537838	1855	1855	1855	1855	30
481	20240701	132800	114482188	1856	1856	1856	1856	0
482	20240701	132700	114482188	1856	1856	1856	1856	0
483	20240701	132600	114482188	1856	1856	1856	1856	0
484	20240701	132500	114482188	1856	1856	1856	1856	13
485	20240701	132400	114458060	1855	1855	1855	1855	35
486	20240701	132300	114393135	1855	1855	1855	1855	0
487	20240701	132200	114393135	1855	1855	1855	1855	0
488	20240701	132100	114393135	1855	1855	1855	1855	5
489	20240701	132000	114383860	1855	1855	1855	1855	16
490	20240701	131900	114354180	1855	1855	1855	1855	4
491	20240701	131800	114346760	1854	1853	1854	1853	847
492	20240701	131700	112776711	1852	1851	1852	1851	944
493	20240701	131600	111029267	1851	1851	1851	1851	0
494	20240701	131500	111029267	1851	1851	1851	1851	200
495	20240701	131400	110659067	1853	1853	1853	1853	0
496	20240701	131300	110659067	1853	1853	1853	1853	0
497	20240701	131200	110659067	1853	1853	1853	1853	0
498	20240701	131100	110659067	1853	1853	1853	1853	0
499	20240701	131000	110659067	1853	1851	1853	1851	43
500	20240701	130900	110579472	1851	1851	1851	1851	0
501	20240701	130800	110579472	1851	1851	1851	1851	58
502	20240701	130700	110472114	1851	1851	1851	1851	1900
503	20240701	130600	106955214	1853	1853	1853	1853	0
504	20240701	130500	106955214	1853	1850	1853	1850	140
505	20240701	130400	106695803	1853	1853	1853	1853	0
506	20240701	130300	106695803	1853	1853	1853	1853	0
507	20240701	130200	106695803	1853	1853	1853	1853	0
508	20240701	130100	106695803	1853	1853	1853	1853	3
509	20240701	130000	106690244	1844	1850	1850	1844	1600
510	20240701	125900	103730262	1854	1854	1854	1854	0
511	20240701	125800	103730262	1854	1854	1854	1854	0
512	20240701	125700	103730262	1854	1853	1854	1853	102
513	20240701	125600	103541254	1853	1853	1853	1853	0
514	20240701	125500	103541254	1853	1850	1853	1850	6431
515	20240701	125400	91643751	1850	1848	1850	1848	660
516	20240701	125300	90424051	1847	1847	1847	1847	0
517	20240701	125200	90424051	1847	1847	1847	1847	778
518	20240701	125100	88987085	1847	1847	1847	1847	0
519	20240701	125000	88987085	1847	1847	1847	1847	291
520	20240701	124900	88449608	1847	1847	1847	1847	0
521	20240701	124800	88449608	1847	1847	1847	1847	0
522	20240701	124700	88449608	1847	1847	1847	1847	5
523	20240701	124600	88440373	1843	1843	1843	1843	0
524	20240701	124500	88440373	1843	1843	1843	1843	0
525	20240701	124400	88440373	1843	1843	1843	1843	0
526	20240701	124300	88440373	1843	1843	1843	1843	0
527	20240701	124200	88440373	1843	1843	1843	1843	15
528	20240701	124100	88412728	1843	1843	1843	1843	0
529	20240701	124000	88412728	1843	1843	1843	1843	0
530	20240701	123900	88412728	1843	1843	1843	1843	977
531	20240701	123800	86612117	1843	1843	1843	1843	278
532	20240701	123700	86099763	1847	1847	1847	1847	0
533	20240701	123600	86099763	1847	1847	1847	1847	0
534	20240701	123500	86099763	1847	1847	1847	1847	0
535	20240701	123400	86099763	1847	1847	1847	1847	0
536	20240701	123300	86099763	1847	1847	1847	1847	0
537	20240701	123200	86099763	1847	1847	1847	1847	0
538	20240701	123100	86099763	1847	1847	1847	1847	0
539	20240701	123000	86099763	1847	1847	1847	1847	0
540	20240701	122900	86099763	1847	1845	1847	1845	3189
541	20240701	122800	80214556	1845	1845	1845	1845	0
542	20240701	122700	80214556	1845	1845	1845	1845	0
543	20240701	122600	80214556	1845	1845	1845	1845	0
544	20240701	122500	80214556	1845	1845	1845	1845	0
545	20240701	122400	80214556	1845	1845	1845	1845	0
546	20240701	122300	80214556	1845	1845	1845	1845	0
547	20240701	122200	80214556	1845	1845	1845	1845	0
548	20240701	122100	80214556	1845	1845	1845	1845	0
549	20240701	122000	80214556	1845	1845	1845	1845	5
550	20240701	121900	80205331	1845	1845	1845	1845	0
551	20240701	121800	80205331	1845	1845	1845	1845	401
552	20240701	121700	79465486	1845	1845	1845	1845	1800
553	20240701	121600	76144486	1845	1845	1845	1845	0
554	20240701	121500	76144486	1845	1845	1845	1845	0
555	20240701	121400	76144486	1845	1845	1845	1845	0
556	20240701	121300	76144486	1845	1845	1845	1845	100
557	20240701	121200	75959986	1845	1845	1845	1845	0
558	20240701	121100	75959986	1845	1845	1845	1845	0
559	20240701	121000	75959986	1845	1845	1845	1845	20
560	20240701	120900	75923086	1845	1845	1845	1845	0
561	20240701	120800	75923086	1845	1845	1845	1845	0
562	20240701	120700	75923086	1845	1845	1845	1845	0
563	20240701	120600	75923086	1845	1845	1845	1845	0
564	20240701	120500	75923086	1845	1845	1845	1845	400
565	20240701	120400	75185086	1844	1844	1844	1844	0
566	20240701	120300	75185086	1844	1844	1844	1844	0
567	20240701	120200	75185086	1844	1844	1844	1844	0
568	20240701	120100	75185086	1844	1844	1844	1844	0
569	20240701	120000	75185086	1844	1844	1844	1844	0
570	20240701	115900	75185086	1844	1844	1844	1844	0
571	20240701	115800	75185086	1844	1843	1844	1843	645
572	20240701	115700	73995729	1843	1843	1843	1843	2
573	20240701	115600	73992043	1843	1843	1843	1843	1
574	20240701	115500	73990200	1839	1839	1839	1839	0
575	20240701	115400	73990200	1839	1839	1839	1839	0
576	20240701	115300	73990200	1839	1839	1839	1839	0
577	20240701	115200	73990200	1839	1839	1839	1839	0
578	20240701	115100	73990200	1839	1839	1839	1839	0
579	20240701	115000	73990200	1839	1840	1840	1839	170
580	20240701	114900	73677420	1840	1840	1840	1840	0
581	20240701	114800	73677420	1840	1840	1840	1840	0
582	20240701	114700	73677420	1840	1840	1840	1840	0
583	20240701	114600	73677420	1840	1840	1840	1840	0
584	20240701	114500	73677420	1840	1840	1840	1840	0
585	20240701	114400	73677420	1840	1840	1840	1840	0
586	20240701	114300	73677420	1840	1840	1840	1840	0
587	20240701	114200	73677420	1840	1840	1840	1840	1
588	20240701	114100	73675580	1843	1843	1843	1843	0
589	20240701	114000	73675580	1843	1843	1843	1843	0
590	20240701	113900	73675580	1843	1843	1843	1843	0
591	20240701	113800	73675580	1843	1843	1843	1843	4
592	20240701	113700	73668208	1844	1844	1844	1844	0
593	20240701	113600	73668208	1844	1844	1844	1844	0
594	20240701	113500	73668208	1844	1844	1844	1844	0
595	20240701	113400	73668208	1844	1844	1844	1844	0
596	20240701	113300	73668208	1844	1844	1844	1844	0
597	20240701	113200	73668208	1844	1844	1844	1844	0
598	20240701	113100	73668208	1844	1844	1844	1844	0
599	20240701	113000	73668208	1844	1844	1844	1844	0
600	20240701	112900	73668208	1844	1844	1844	1844	0
601	20240701	112800	73668208	1844	1844	1844	1844	0
602	20240701	112700	73668208	1844	1844	1844	1844	0
603	20240701	112600	73668208	1844	1844	1844	1844	0
604	20240701	112500	73668208	1844	1844	1844	1844	0
605	20240701	112400	73668208	1844	1844	1844	1844	0
606	20240701	112300	73668208	1844	1844	1844	1844	0
607	20240701	112200	73668208	1844	1844	1844	1844	0
608	20240701	112100	73668208	1844	1844	1844	1844	0
609	20240701	112000	73668208	1844	1844	1844	1844	0
610	20240701	111900	73668208	1844	1844	1844	1844	0
611	20240701	111800	73668208	1844	1844	1844	1844	20
612	20240701	111700	73631328	1844	1844	1844	1844	0
613	20240701	111600	73631328	1844	1844	1844	1844	0
614	20240701	111500	73631328	1844	1844	1844	1844	542
615	20240701	111400	72631880	1845	1845	1845	1845	563
616	20240701	111300	71593145	1845	1845	1845	1845	0
617	20240701	111200	71593145	1845	1845	1845	1845	0
618	20240701	111100	71593145	1845	1845	1845	1845	0
619	20240701	111000	71593145	1845	1845	1845	1845	0
620	20240701	110900	71593145	1845	1845	1845	1845	0
621	20240701	110800	71593145	1845	1845	1845	1845	0
622	20240701	110700	71593145	1845	1845	1845	1845	16
623	20240701	110600	71563625	1845	1845	1845	1845	50
624	20240701	110500	71471375	1845	1845	1845	1845	0
625	20240701	110400	71471375	1845	1845	1845	1845	0
626	20240701	110300	71471375	1845	1845	1845	1845	0
627	20240701	110200	71471375	1845	1845	1845	1845	0
628	20240701	110100	71471375	1845	1845	1845	1845	0
629	20240701	110000	71471375	1845	1845	1845	1845	0
630	20240701	105900	71471375	1845	1845	1845	1845	0
631	20240701	105800	71471375	1845	1845	1845	1845	1
632	20240701	105700	71469530	1839	1839	1839	1839	400
633	20240701	105600	70733930	1845	1845	1845	1845	0
634	20240701	105500	70733930	1845	1845	1845	1845	0
635	20240701	105400	70733930	1845	1845	1845	1845	0
636	20240701	105300	70733930	1845	1845	1845	1845	433
637	20240701	105200	69935045	1845	1845	1845	1845	0
638	20240701	105100	69935045	1845	1845	1845	1845	0
639	20240701	105000	69935045	1845	1845	1845	1845	0
640	20240701	104900	69935045	1845	1845	1845	1845	0
641	20240701	104800	69935045	1845	1845	1845	1845	14
642	20240701	104700	69909215	1845	1845	1845	1845	0
643	20240701	104600	69909215	1845	1845	1845	1845	0
644	20240701	104500	69909215	1845	1845	1845	1845	0
645	20240701	104400	69909215	1845	1845	1845	1845	0
646	20240701	104300	69909215	1845	1845	1845	1845	0
647	20240701	104200	69909215	1845	1845	1845	1845	0
648	20240701	104100	69909215	1845	1845	1845	1845	0
649	20240701	104000	69909215	1845	1845	1845	1845	0
650	20240701	103900	69909215	1845	1845	1845	1845	1
651	20240701	103800	69907370	1845	1845	1845	1845	0
652	20240701	103700	69907370	1845	1845	1845	1845	0
653	20240701	103600	69907370	1845	1845	1845	1845	0
654	20240701	103500	69907370	1845	1845	1845	1845	0
655	20240701	103400	69907370	1845	1845	1845	1845	0
656	20240701	103300	69907370	1845	1845	1845	1845	0
657	20240701	103200	69907370	1845	1832	1845	1832	205
658	20240701	103100	69530848	1838	1838	1838	1838	0
659	20240701	103000	69530848	1838	1838	1838	1838	350
660	20240701	102900	68887548	1841	1841	1841	1841	0
661	20240701	102800	68887548	1841	1841	1841	1841	0
662	20240701	102700	68887548	1841	1841	1841	1841	0
663	20240701	102600	68887548	1841	1841	1841	1841	0
664	20240701	102500	68887548	1841	1841	1841	1841	0
665	20240701	102400	68887548	1841	1841	1841	1841	0
666	20240701	102300	68887548	1841	1841	1841	1841	0
667	20240701	102200	68887548	1841	1841	1841	1841	23
668	20240701	102100	68845205	1844	1844	1844	1844	19
669	20240701	102000	68810169	1844	1844	1844	1844	201
670	20240701	101900	68439525	1845	1845	1845	1845	1
671	20240701	101800	68437680	1845	1845	1845	1845	10
672	20240701	101700	68419230	1845	1845	1845	1845	0
673	20240701	101600	68419230	1845	1841	1845	1841	205
674	20240701	101500	68041815	1841	1839	1841	1839	798
675	20240701	101400	66574272	1839	1839	1839	1839	0
676	20240701	101300	66574272	1839	1838	1839	1838	1061
677	20240701	101200	64623188	1830	1830	1830	1830	0
678	20240701	101100	64623188	1830	1830	1830	1830	0
679	20240701	101000	64623188	1830	1830	1830	1830	1
680	20240701	100900	64621358	1830	1830	1830	1829	3781
681	20240701	100800	57702402	1830	1830	1830	1830	200
682	20240701	100700	57336402	1830	1830	1830	1830	500
683	20240701	100600	56421402	1830	1838	1838	1830	1005
684	20240701	100500	54582212	1830	1834	1834	1830	565
685	20240701	100400	53547530	1835	1835	1835	1835	0
686	20240701	100300	53547530	1835	1836	1839	1831	421
687	20240701	100200	52775035	1830	1830	1830	1830	0
688	20240701	100100	52775035	1830	1830	1830	1830	0
689	20240701	100000	52775035	1830	1830	1830	1830	0
690	20240701	095900	52775035	1830	1832	1832	1830	858
691	20240701	095800	51203692	1839	1839	1839	1839	0
692	20240701	095700	51203692	1839	1839	1839	1839	500
693	20240701	095600	50284192	1839	1839	1839	1839	0
694	20240701	095500	50284192	1839	1839	1839	1839	3
695	20240701	095400	50278675	1839	1839	1839	1839	0
696	20240701	095300	50278675	1839	1839	1839	1839	0
697	20240701	095200	50278675	1839	1839	1839	1839	0
698	20240701	095100	50278675	1839	1839	1839	1839	0
699	20240701	095000	50278675	1839	1839	1839	1839	0
700	20240701	094900	50278675	1839	1839	1839	1839	0
701	20240701	094800	50278675	1839	1839	1839	1839	1
702	20240701	094700	50276836	1839	1839	1839	1839	0
703	20240701	094600	50276836	1839	1839	1839	1839	0
704	20240701	094500	50276836	1839	1839	1839	1839	0
705	20240701	094400	50276836	1839	1839	1839	1839	0
706	20240701	094300	50276836	1839	1839	1839	1839	0
707	20240701	094200	50276836	1839	1839	1839	1839	0
708	20240701	094100	50276836	1839	1839	1839	1839	0
709	20240701	094000	50276836	1839	1839	1839	1839	10
710	20240701	093900	50258446	1839	1839	1839	1839	330
711	20240701	093800	49651576	1839	1839	1839	1839	0
712	20240701	093700	49651576	1839	1839	1839	1839	0
713	20240701	093600	49651576	1839	1839	1839	1839	0
714	20240701	093500	49651576	1839	1839	1839	1839	0
715	20240701	093400	49651576	1839	1839	1839	1839	0
716	20240701	093300	49651576	1839	1839	1839	1839	1
717	20240701	093200	49649737	1828	1828	1828	1828	0
718	20240701	093100	49649737	1828	1828	1828	1828	50
719	20240701	093000	49558337	1839	1839	1839	1839	0
720	20240701	092900	49558337	1839	1838	1839	1838	3
721	20240701	092800	49552821	1831	1831	1831	1831	0
722	20240701	092700	49552821	1831	1831	1831	1831	413
723	20240701	092600	48796618	1831	1831	1831	1831	300
724	20240701	092500	48247318	1831	1831	1831	1831	0
725	20240701	092400	48247318	1831	1831	1831	1831	164
726	20240701	092300	47947034	1820	1825	1825	1820	19500
727	20240701	092200	12441915	1825	1825	1825	1825	500
728	20240701	092100	11529415	1825	1825	1825	1825	181
729	20240701	092000	11199090	1824	1824	1824	1824	0
730	20240701	091900	11199090	1824	1824	1824	1824	650
731	20240701	091800	10013490	1824	1831	1831	1824	2123
732	20240701	091700	6135081	1847	1847	1847	1847	0
733	20240701	091600	6135081	1847	1847	1847	1847	0
734	20240701	091500	6135081	1847	1847	1847	1847	0
735	20240701	091400	6135081	1847	1847	1847	1847	0
736	20240701	091300	6135081	1847	1847	1847	1847	0
737	20240701	091200	6135081	1847	1847	1847	1847	1
738	20240701	091100	6133234	1830	1848	1849	1830	563
739	20240701	091000	5099046	1844	1844	1844	1844	0
740	20240701	090900	5099046	1844	1844	1844	1844	129
741	20240701	090800	4861170	1844	1844	1844	1844	4
742	20240701	090700	4853794	1844	1845	1845	1844	610
743	20240701	090600	3728658	1844	1844	1844	1844	0
744	20240701	090500	3728658	1844	1844	1844	1844	507
745	20240701	090400	2793750	1848	1848	1848	1848	0
746	20240701	090300	2793750	1848	1848	1848	1848	100
747	20240701	090200	2608950	1848	1839	1849	1839	515
748	20240701	090100	1661069	1839	1839	1839	1839	1
749	20240701	090000	1659230	1840	1829	1840	1829	906