KissMeData/018500/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	190600	322987793	1762	1762	1762	1762	619
3	20240701	190500	322987793	1762	1762	1762	1762	0
4	20240701	190400	322987793	1762	1762	1762	1762	0
5	20240701	190300	322987793	1762	1762	1762	1762	0
6	20240701	190200	322987793	1762	1762	1762	1762	0
7	20240701	190100	322987793	1762	1762	1762	1762	0
8	20240701	190000	322987793	1762	1762	1762	1762	0
9	20240701	185900	322987793	1762	1762	1762	1762	0
10	20240701	185800	322987793	1762	1762	1762	1762	0
11	20240701	185700	322987793	1762	1762	1762	1762	0
12	20240701	185600	322987793	1762	1762	1762	1762	0
13	20240701	185500	322987793	1762	1762	1762	1762	0
14	20240701	185400	322987793	1762	1762	1762	1762	0
15	20240701	185300	322987793	1762	1762	1762	1762	0
16	20240701	185200	322987793	1762	1762	1762	1762	0
17	20240701	185100	322987793	1762	1762	1762	1762	0
18	20240701	185000	322987793	1762	1762	1762	1762	0
19	20240701	184900	322987793	1762	1762	1762	1762	0
20	20240701	184800	322987793	1762	1762	1762	1762	0
21	20240701	184700	322987793	1762	1762	1762	1762	0
22	20240701	184600	322987793	1762	1762	1762	1762	0
23	20240701	184500	322987793	1762	1762	1762	1762	0
24	20240701	184400	322987793	1762	1762	1762	1762	0
25	20240701	184300	322987793	1762	1762	1762	1762	0
26	20240701	184200	322987793	1762	1762	1762	1762	0
27	20240701	184100	322987793	1762	1762	1762	1762	0
28	20240701	184000	322987793	1762	1762	1762	1762	0
29	20240701	183900	322987793	1762	1762	1762	1762	0
30	20240701	183800	322987793	1762	1762	1762	1762	0
31	20240701	183700	322987793	1762	1762	1762	1762	0
32	20240701	183600	322987793	1762	1762	1762	1762	619
33	20240701	183500	322987793	1762	1762	1762	1762	0
34	20240701	183400	322987793	1762	1762	1762	1762	0
35	20240701	183300	322987793	1762	1762	1762	1762	0
36	20240701	183200	322987793	1762	1762	1762	1762	0
37	20240701	183100	322987793	1762	1762	1762	1762	0
38	20240701	183000	322987793	1762	1762	1762	1762	0
39	20240701	182900	322987793	1762	1762	1762	1762	0
40	20240701	182800	322987793	1762	1762	1762	1762	0
41	20240701	182700	322987793	1762	1762	1762	1762	0
42	20240701	182600	322987793	1762	1762	1762	1762	0
43	20240701	182500	322987793	1762	1762	1762	1762	0
44	20240701	182400	322987793	1762	1762	1762	1762	0
45	20240701	182300	322987793	1762	1762	1762	1762	0
46	20240701	182200	322987793	1762	1762	1762	1762	0
47	20240701	182100	322987793	1762	1762	1762	1762	0
48	20240701	182000	322987793	1762	1762	1762	1762	0
49	20240701	181900	322987793	1762	1762	1762	1762	0
50	20240701	181800	322987793	1762	1762	1762	1762	0
51	20240701	181700	322987793	1762	1762	1762	1762	0
52	20240701	181600	322987793	1762	1762	1762	1762	0
53	20240701	181500	322987793	1762	1762	1762	1762	0
54	20240701	181400	322987793	1762	1762	1762	1762	0
55	20240701	181300	322987793	1762	1762	1762	1762	0
56	20240701	181200	322987793	1762	1762	1762	1762	0
57	20240701	181100	322987793	1762	1762	1762	1762	0
58	20240701	181000	322987793	1762	1762	1762	1762	0
59	20240701	180900	322987793	1762	1762	1762	1762	0
60	20240701	180800	322987793	1762	1762	1762	1762	0
61	20240701	180700	322987793	1762	1762	1762	1762	0
62	20240701	180600	322987793	1762	1762	1762	1762	619
63	20240701	180500	322987793	1762	1762	1762	1762	0
64	20240701	180400	322987793	1762	1762	1762	1762	0
65	20240701	180300	322987793	1762	1762	1762	1762	0
66	20240701	180200	322987793	1762	1762	1762	1762	0
67	20240701	180100	322987793	1762	1762	1762	1762	0
68	20240701	180000	322987793	1762	1762	1762	1762	0
69	20240701	175900	322987793	1762	1762	1762	1762	0
70	20240701	175800	322987793	1762	1762	1762	1762	0
71	20240701	175700	322987793	1762	1762	1762	1762	0
72	20240701	175600	322987793	1762	1762	1762	1762	0
73	20240701	175500	322987793	1762	1762	1762	1762	0
74	20240701	175400	322987793	1762	1762	1762	1762	0
75	20240701	175300	322987793	1762	1762	1762	1762	0
76	20240701	175200	322987793	1762	1762	1762	1762	0
77	20240701	175100	322987793	1762	1762	1762	1762	0
78	20240701	175000	322987793	1762	1762	1762	1762	0
79	20240701	174900	322987793	1762	1762	1762	1762	0
80	20240701	174800	322987793	1762	1762	1762	1762	0
81	20240701	174700	322987793	1762	1762	1762	1762	0
82	20240701	174600	322987793	1762	1762	1762	1762	0
83	20240701	174500	322987793	1762	1762	1762	1762	0
84	20240701	174400	322987793	1762	1762	1762	1762	0
85	20240701	174300	322987793	1762	1762	1762	1762	0
86	20240701	174200	322987793	1762	1762	1762	1762	0
87	20240701	174100	322987793	1762	1762	1762	1762	0
88	20240701	174000	322987793	1762	1762	1762	1762	0
89	20240701	173900	322987793	1762	1762	1762	1762	0
90	20240701	173800	322987793	1762	1762	1762	1762	0
91	20240701	173700	322987793	1762	1762	1762	1762	0
92	20240701	173600	322987793	1762	1762	1762	1762	619
93	20240701	173500	322987793	1762	1762	1762	1762	0
94	20240701	173400	322987793	1762	1762	1762	1762	0
95	20240701	173300	322987793	1762	1762	1762	1762	0
96	20240701	173200	322987793	1762	1762	1762	1762	0
97	20240701	173100	322987793	1762	1762	1762	1762	0
98	20240701	173000	322987793	1762	1762	1762	1762	0
99	20240701	172900	322987793	1762	1762	1762	1762	0
100	20240701	172800	322987793	1762	1762	1762	1762	0
101	20240701	172700	322987793	1762	1762	1762	1762	0
102	20240701	172600	322987793	1762	1762	1762	1762	0
103	20240701	172500	322987793	1762	1762	1762	1762	0
104	20240701	172400	322987793	1762	1762	1762	1762	0
105	20240701	172300	322987793	1762	1762	1762	1762	0
106	20240701	172200	322987793	1762	1762	1762	1762	0
107	20240701	172100	322987793	1762	1762	1762	1762	0
108	20240701	172000	322987793	1762	1762	1762	1762	0
109	20240701	171900	322987793	1762	1762	1762	1762	0
110	20240701	171800	322987793	1762	1762	1762	1762	0
111	20240701	171700	322987793	1762	1762	1762	1762	0
112	20240701	171600	322987793	1762	1762	1762	1762	0
113	20240701	171500	322987793	1762	1762	1762	1762	0
114	20240701	171400	322987793	1762	1762	1762	1762	0
115	20240701	171300	322987793	1762	1762	1762	1762	0
116	20240701	171200	322987793	1762	1762	1762	1762	0
117	20240701	171100	322987793	1762	1762	1762	1762	0
118	20240701	171000	322987793	1762	1762	1762	1762	0
119	20240701	170900	322987793	1762	1762	1762	1762	0
120	20240701	170800	322987793	1762	1762	1762	1762	0
121	20240701	170700	322987793	1762	1762	1762	1762	0
122	20240701	170600	322987793	1762	1762	1762	1762	619
123	20240701	170500	322987793	1762	1762	1762	1762	0
124	20240701	170400	322987793	1762	1762	1762	1762	0
125	20240701	170300	322987793	1762	1762	1762	1762	0
126	20240701	170200	322987793	1762	1762	1762	1762	0
127	20240701	170100	322987793	1762	1762	1762	1762	0
128	20240701	170000	322987793	1762	1762	1762	1762	0
129	20240701	165900	322987793	1762	1762	1762	1762	0
130	20240701	165800	322987793	1762	1762	1762	1762	0
131	20240701	165700	322987793	1762	1762	1762	1762	0
132	20240701	165600	322987793	1762	1762	1762	1762	0
133	20240701	165500	322987793	1762	1762	1762	1762	0
134	20240701	165400	322987793	1762	1762	1762	1762	0
135	20240701	165300	322987793	1762	1762	1762	1762	0
136	20240701	165200	322987793	1762	1762	1762	1762	0
137	20240701	165100	322987793	1762	1762	1762	1762	0
138	20240701	165000	322987793	1762	1762	1762	1762	0
139	20240701	164900	322987793	1762	1762	1762	1762	0
140	20240701	164800	322987793	1762	1762	1762	1762	0
141	20240701	164700	322987793	1762	1762	1762	1762	0
142	20240701	164600	322987793	1762	1762	1762	1762	0
143	20240701	164500	322987793	1762	1762	1762	1762	0
144	20240701	164400	322987793	1762	1762	1762	1762	0
145	20240701	164300	322987793	1762	1762	1762	1762	0
146	20240701	164200	322987793	1762	1762	1762	1762	0
147	20240701	164100	322987793	1762	1762	1762	1762	0
148	20240701	164000	322987793	1762	1762	1762	1762	0
149	20240701	163900	322987793	1762	1762	1762	1762	0
150	20240701	163800	322987793	1762	1762	1762	1762	0
151	20240701	163700	322987793	1762	1762	1762	1762	0
152	20240701	163600	322987793	1762	1762	1762	1762	619
153	20240701	163500	322987793	1762	1762	1762	1762	0
154	20240701	163400	322987793	1762	1762	1762	1762	0
155	20240701	163300	322987793	1762	1762	1762	1762	0
156	20240701	163200	322987793	1762	1762	1762	1762	0
157	20240701	163100	322987793	1762	1762	1762	1762	0
158	20240701	163000	322987793	1762	1762	1762	1762	0
159	20240701	162900	322987793	1762	1762	1762	1762	0
160	20240701	162800	322987793	1762	1762	1762	1762	0
161	20240701	162700	322987793	1762	1762	1762	1762	0
162	20240701	162600	322987793	1762	1762	1762	1762	0
163	20240701	162500	322987793	1762	1762	1762	1762	0
164	20240701	162400	322987793	1762	1762	1762	1762	0
165	20240701	162300	322987793	1762	1762	1762	1762	0
166	20240701	162200	322987793	1762	1762	1762	1762	0
167	20240701	162100	322987793	1762	1762	1762	1762	0
168	20240701	162000	322987793	1762	1762	1762	1762	0
169	20240701	161900	322987793	1762	1762	1762	1762	0
170	20240701	161800	322987793	1762	1762	1762	1762	0
171	20240701	161700	322987793	1762	1762	1762	1762	0
172	20240701	161600	322987793	1762	1762	1762	1762	0
173	20240701	161500	322987793	1762	1762	1762	1762	0
174	20240701	161400	322987793	1762	1762	1762	1762	0
175	20240701	161300	322987793	1762	1762	1762	1762	0
176	20240701	161200	322987793	1762	1762	1762	1762	0
177	20240701	161100	322987793	1762	1762	1762	1762	0
178	20240701	161000	322987793	1762	1762	1762	1762	0
179	20240701	160900	322987793	1762	1762	1762	1762	0
180	20240701	160800	322987793	1762	1762	1762	1762	0
181	20240701	160700	322987793	1762	1762	1762	1762	0
182	20240701	160600	322987793	1762	1762	1762	1762	619
183	20240701	160500	322987793	1762	1762	1762	1762	0
184	20240701	160400	322987793	1762	1762	1762	1762	0
185	20240701	160300	322987793	1762	1762	1762	1762	0
186	20240701	160200	322987793	1762	1762	1762	1762	0
187	20240701	160100	322987793	1762	1762	1762	1762	0
188	20240701	160000	322987793	1762	1762	1762	1762	0
189	20240701	155900	322987793	1762	1762	1762	1762	0
190	20240701	155800	322987793	1762	1762	1762	1762	0
191	20240701	155700	322987793	1762	1762	1762	1762	0
192	20240701	155600	322987793	1762	1762	1762	1762	0
193	20240701	155500	322987793	1762	1762	1762	1762	0
194	20240701	155400	322987793	1762	1762	1762	1762	0
195	20240701	155300	322987793	1762	1762	1762	1762	0
196	20240701	155200	322987793	1762	1762	1762	1762	0
197	20240701	155100	322987793	1762	1762	1762	1762	0
198	20240701	155000	322987793	1762	1762	1762	1762	0
199	20240701	154900	322987793	1762	1762	1762	1762	0
200	20240701	154800	322987793	1762	1762	1762	1762	0
201	20240701	154700	322987793	1762	1762	1762	1762	0
202	20240701	154600	322987793	1762	1762	1762	1762	0
203	20240701	154500	322987793	1762	1762	1762	1762	0
204	20240701	154400	322987793	1762	1762	1762	1762	0
205	20240701	154300	322987793	1762	1762	1762	1762	0
206	20240701	154200	322987793	1762	1762	1762	1762	0
207	20240701	154100	322987793	1762	1762	1762	1762	0
208	20240701	154000	322987793	1762	1762	1762	1762	0
209	20240701	153900	322987793	1762	1762	1762	1762	0
210	20240701	153800	322987793	1762	1762	1762	1762	0
211	20240701	153700	322987793	1762	1762	1762	1762	0
212	20240701	153600	322987793	1762	1762	1762	1762	619
213	20240701	153500	322987793	1762	1762	1762	1762	0
214	20240701	153400	322987793	1762	1762	1762	1762	0
215	20240701	153300	322987793	1762	1762	1762	1762	0
216	20240701	153200	322987793	1762	1762	1762	1762	0
217	20240701	153100	322987793	1762	1762	1762	1762	0
218	20240701	153000	322987793	1762	1762	1762	1762	619
219	20240701	152900	321897115	1754	1754	1754	1754	0
220	20240701	152800	321897115	1754	1754	1754	1754	0
221	20240701	152700	321897115	1754	1754	1754	1754	0
222	20240701	152600	321897115	1754	1754	1754	1754	0
223	20240701	152500	321897115	1754	1754	1754	1754	0
224	20240701	152400	321897115	1754	1754	1754	1754	0
225	20240701	152300	321897115	1754	1754	1754	1754	0
226	20240701	152200	321897115	1754	1754	1754	1754	0
227	20240701	152100	321897115	1754	1754	1754	1754	0
228	20240701	152000	321897115	1754	1754	1754	1754	0
229	20240701	151900	321897115	1754	1762	1762	1754	274
230	20240701	151800	321416203	1754	1762	1762	1754	66
231	20240701	151700	321300431	1755	1757	1757	1755	57
232	20240701	151600	321200392	1757	1757	1757	1757	0
233	20240701	151500	321200392	1757	1755	1757	1755	3
234	20240701	151400	321195125	1754	1754	1754	1754	0
235	20240701	151300	321195125	1754	1755	1755	1754	790
236	20240701	151200	319809435	1754	1754	1754	1754	0
237	20240701	151100	319809435	1754	1754	1754	1754	311
238	20240701	151000	319263941	1754	1755	1755	1754	461
239	20240701	150900	318455047	1755	1756	1756	1754	1500
240	20240701	150800	315822588	1756	1756	1756	1756	287
241	20240701	150700	315318616	1756	1757	1757	1756	407
242	20240701	150600	314603835	1757	1761	1761	1757	305
243	20240701	150500	314067860	1761	1761	1761	1761	7
244	20240701	150400	314055533	1762	1762	1762	1762	0
245	20240701	150300	314055533	1762	1762	1762	1762	1
246	20240701	150200	314053771	1762	1762	1762	1762	1
247	20240701	150100	314052009	1760	1760	1760	1760	0
248	20240701	150000	314052009	1760	1755	1760	1755	1718
249	20240701	145900	311029419	1761	1761	1761	1761	358
250	20240701	145800	310398981	1761	1761	1761	1761	1
251	20240701	145700	310397220	1761	1761	1761	1761	9
252	20240701	145600	310381371	1762	1762	1762	1762	0
253	20240701	145500	310381371	1762	1762	1762	1762	500
254	20240701	145400	309500371	1763	1763	1763	1763	500
255	20240701	145300	308618871	1764	1764	1764	1764	0
256	20240701	145200	308618871	1764	1764	1764	1764	101
257	20240701	145100	308440707	1764	1764	1764	1764	0
258	20240701	145000	308440707	1764	1764	1764	1764	249
259	20240701	144900	308001471	1765	1765	1765	1765	0
260	20240701	144800	308001471	1765	1765	1765	1765	0
261	20240701	144700	308001471	1765	1765	1765	1765	0
262	20240701	144600	308001471	1765	1765	1765	1765	0
263	20240701	144500	308001471	1765	1765	1765	1765	8
264	20240701	144400	307987351	1765	1765	1765	1765	0
265	20240701	144300	307987351	1765	1765	1765	1765	0
266	20240701	144200	307987351	1765	1765	1765	1765	1
267	20240701	144100	307985586	1765	1765	1765	1765	1
268	20240701	144000	307983821	1765	1765	1765	1765	0
269	20240701	143900	307983821	1765	1765	1765	1765	0
270	20240701	143800	307983821	1765	1765	1765	1765	0
271	20240701	143700	307983821	1765	1765	1765	1765	0
272	20240701	143600	307983821	1765	1765	1765	1765	9
273	20240701	143500	307967936	1765	1765	1765	1765	0
274	20240701	143400	307967936	1765	1765	1765	1765	0
275	20240701	143300	307967936	1765	1765	1765	1765	10
276	20240701	143200	307950286	1765	1760	1765	1760	2000
277	20240701	143100	304426588	1760	1760	1760	1760	0
278	20240701	143000	304426588	1760	1760	1760	1760	0
279	20240701	142900	304426588	1760	1752	1760	1752	2
280	20240701	142800	304423076	1761	1761	1761	1761	231
281	20240701	142700	304016285	1762	1761	1762	1761	110
282	20240701	142600	303822574	1762	1762	1762	1762	0
283	20240701	142500	303822574	1762	1762	1762	1762	200
284	20240701	142400	303470174	1762	1762	1762	1762	0
285	20240701	142300	303470174	1762	1752	1762	1752	4
286	20240701	142200	303463156	1760	1760	1760	1760	0
287	20240701	142100	303463156	1760	1760	1760	1760	1160
288	20240701	142000	301421556	1764	1764	1764	1764	1
289	20240701	141900	301419792	1760	1760	1760	1760	51
290	20240701	141800	301330032	1765	1765	1765	1765	101
291	20240701	141700	301151767	1766	1766	1766	1766	10
292	20240701	141600	301134107	1767	1767	1767	1767	0
293	20240701	141500	301134107	1767	1760	1767	1760	7138
294	20240701	141400	288533526	1760	1760	1760	1760	0
295	20240701	141300	288533526	1760	1760	1760	1760	0
296	20240701	141200	288533526	1760	1760	1760	1760	1
297	20240701	141100	288531766	1760	1760	1760	1760	1
298	20240701	141000	288530006	1760	1760	1760	1760	0
299	20240701	140900	288530006	1760	1759	1760	1759	370
300	20240701	140800	287879066	1760	1759	1760	1759	1201
301	20240701	140700	285765680	1756	1755	1756	1755	1001
302	20240701	140600	284008722	1756	1756	1756	1756	300
303	20240701	140500	283481922	1756	1756	1756	1756	0
304	20240701	140400	283481922	1756	1756	1756	1756	0
305	20240701	140300	283481922	1756	1755	1756	1755	1001
306	20240701	140200	281724592	1756	1756	1756	1756	0
307	20240701	140100	281724592	1756	1756	1756	1756	7
308	20240701	140000	281712300	1756	1756	1756	1756	0
309	20240701	135900	281712300	1756	1756	1756	1756	0
310	20240701	135800	281712300	1756	1756	1756	1756	0
311	20240701	135700	281712300	1756	1756	1756	1756	0
312	20240701	135600	281712300	1756	1756	1756	1756	0
313	20240701	135500	281712300	1756	1756	1756	1756	0
314	20240701	135400	281712300	1756	1756	1756	1756	0
315	20240701	135300	281712300	1756	1756	1756	1756	1
316	20240701	135200	281710544	1756	1751	1756	1750	893
317	20240701	135100	280147780	1750	1751	1751	1750	5244
318	20240701	135000	270970222	1751	1752	1752	1751	8002
319	20240701	134900	256955693	1753	1755	1755	1753	398
320	20240701	134800	256257603	1758	1758	1758	1758	12
321	20240701	134700	256236507	1758	1758	1758	1758	0
322	20240701	134600	256236507	1758	1758	1758	1755	20
323	20240701	134500	256201350	1758	1758	1758	1758	0
324	20240701	134400	256201350	1758	1758	1758	1758	0
325	20240701	134300	256201350	1758	1758	1758	1758	0
326	20240701	134200	256201350	1758	1758	1758	1758	0
327	20240701	134100	256201350	1758	1756	1758	1756	48
328	20240701	134000	256117060	1756	1756	1756	1756	0
329	20240701	133900	256117060	1756	1756	1756	1756	0
330	20240701	133800	256117060	1756	1756	1756	1756	11
331	20240701	133700	256097744	1756	1756	1756	1756	89
332	20240701	133600	255941460	1756	1759	1759	1756	11
333	20240701	133500	255922121	1760	1760	1760	1760	0
334	20240701	133400	255922121	1760	1760	1760	1760	0
335	20240701	133300	255922121	1760	1759	1760	1759	900
336	20240701	133200	254338477	1760	1760	1760	1760	0
337	20240701	133100	254338477	1760	1760	1760	1760	16
338	20240701	133000	254310317	1760	1760	1760	1760	2
339	20240701	132900	254306797	1760	1760	1760	1760	0
340	20240701	132800	254306797	1760	1758	1760	1757	2718
341	20240701	132700	249530260	1759	1761	1761	1759	644
342	20240701	132600	248397462	1761	1761	1761	1761	1
343	20240701	132500	248395701	1761	1761	1761	1761	0
344	20240701	132400	248395701	1761	1761	1761	1761	0
345	20240701	132300	248395701	1761	1761	1761	1761	0
346	20240701	132200	248395701	1761	1761	1761	1761	5
347	20240701	132100	248386896	1759	1759	1759	1759	0
348	20240701	132000	248386896	1759	1759	1759	1759	0
349	20240701	131900	248386896	1759	1759	1759	1759	0
350	20240701	131800	248386896	1759	1760	1760	1759	25
351	20240701	131700	248342917	1761	1761	1761	1761	1701
352	20240701	131600	245347456	1766	1766	1766	1766	0
353	20240701	131500	245347456	1766	1766	1766	1766	0
354	20240701	131400	245347456	1766	1766	1766	1766	0
355	20240701	131300	245347456	1766	1766	1766	1766	2
356	20240701	131200	245343924	1766	1766	1766	1766	0
357	20240701	131100	245343924	1766	1766	1766	1766	1
358	20240701	131000	245342158	1766	1760	1766	1760	11
359	20240701	130900	245322738	1766	1766	1766	1766	0
360	20240701	130800	245322738	1766	1766	1766	1766	0
361	20240701	130700	245322738	1766	1766	1766	1766	0
362	20240701	130600	245322738	1766	1766	1766	1766	0
363	20240701	130500	245322738	1766	1766	1766	1766	100
364	20240701	130400	245146138	1766	1766	1766	1766	0
365	20240701	130300	245146138	1766	1766	1766	1766	0
366	20240701	130200	245146138	1766	1766	1766	1766	0
367	20240701	130100	245146138	1766	1766	1766	1760	1102
368	20240701	130000	243206606	1766	1766	1766	1766	90
369	20240701	125900	243047666	1767	1767	1767	1767	0
370	20240701	125800	243047666	1767	1767	1767	1767	0
371	20240701	125700	243047666	1767	1767	1767	1767	50
372	20240701	125600	242959316	1767	1767	1767	1767	0
373	20240701	125500	242959316	1767	1767	1767	1767	0
374	20240701	125400	242959316	1767	1767	1767	1767	200
375	20240701	125300	242605916	1767	1767	1767	1767	1
376	20240701	125200	242604149	1767	1767	1767	1767	4
377	20240701	125100	242597081	1767	1767	1767	1767	16
378	20240701	125000	242568809	1767	1767	1767	1767	0
379	20240701	124900	242568809	1767	1767	1767	1767	1
380	20240701	124800	242567042	1767	1767	1767	1767	0
381	20240701	124700	242567042	1767	1767	1767	1767	0
382	20240701	124600	242567042	1767	1767	1767	1767	25
383	20240701	124500	242522867	1767	1767	1767	1767	13
384	20240701	124400	242499896	1767	1767	1767	1767	2
385	20240701	124300	242496362	1766	1766	1766	1766	0
386	20240701	124200	242496362	1766	1766	1766	1766	0
387	20240701	124100	242496362	1766	1764	1767	1764	3700
388	20240701	124000	235967076	1764	1764	1764	1764	0
389	20240701	123900	235967076	1764	1764	1764	1764	0
390	20240701	123800	235967076	1764	1764	1764	1764	0
391	20240701	123700	235967076	1764	1764	1764	1764	0
392	20240701	123600	235967076	1764	1764	1764	1764	1
393	20240701	123500	235965312	1752	1752	1752	1752	1
394	20240701	123400	235963560	1764	1764	1764	1764	103
395	20240701	123300	235781868	1764	1764	1764	1764	1
396	20240701	123200	235780104	1757	1757	1757	1757	124
397	20240701	123100	235562236	1757	1757	1757	1757	0
398	20240701	123000	235562236	1757	1757	1757	1757	1
399	20240701	122900	235560479	1757	1757	1757	1757	1
400	20240701	122800	235558722	1751	1756	1757	1751	5706
401	20240701	122700	225539329	1757	1756	1757	1756	200
402	20240701	122600	225187976	1757	1757	1757	1757	0
403	20240701	122500	225187976	1757	1757	1757	1757	1
404	20240701	122400	225186219	1757	1757	1757	1757	0
405	20240701	122300	225186219	1757	1757	1757	1757	0
406	20240701	122200	225186219	1757	1757	1757	1757	0
407	20240701	122100	225186219	1757	1757	1757	1757	2
408	20240701	122000	225182705	1752	1753	1753	1752	2602
409	20240701	121900	220623849	1754	1756	1756	1754	766
410	20240701	121800	219279347	1757	1757	1757	1757	1
411	20240701	121700	219277590	1757	1758	1758	1757	233
412	20240701	121600	218868189	1758	1758	1758	1758	35
413	20240701	121500	218806659	1758	1759	1759	1758	156
414	20240701	121400	218532391	1759	1759	1759	1759	20
415	20240701	121300	218497211	1759	1759	1759	1759	1
416	20240701	121200	218495452	1759	1759	1759	1759	1
417	20240701	121100	218493693	1759	1759	1759	1759	2
418	20240701	121000	218490175	1757	1757	1757	1757	176
419	20240701	120900	218180943	1758	1759	1759	1758	49
420	20240701	120800	218094776	1759	1759	1759	1759	506
421	20240701	120700	217204722	1758	1758	1758	1758	0
422	20240701	120600	217204722	1758	1758	1758	1758	1800
423	20240701	120500	214040322	1759	1759	1759	1759	0
424	20240701	120400	214040322	1759	1759	1759	1759	221
425	20240701	120300	213651583	1760	1761	1761	1760	1449
426	20240701	120200	211101128	1761	1761	1761	1761	2185
427	20240701	120100	207253343	1761	1761	1761	1761	100
428	20240701	120000	207077243	1761	1761	1761	1761	621
429	20240701	115900	205983662	1761	1761	1761	1761	0
430	20240701	115800	205983662	1761	1761	1761	1761	0
431	20240701	115700	205983662	1761	1761	1761	1761	1
432	20240701	115600	205981901	1760	1761	1761	1760	777
433	20240701	115500	204614214	1762	1762	1762	1762	0
434	20240701	115400	204614214	1762	1761	1762	1761	91
435	20240701	115300	204453962	1761	1761	1761	1761	616
436	20240701	115200	203369186	1762	1762	1762	1762	30
437	20240701	115100	203316326	1761	1761	1761	1761	0
438	20240701	115000	203316326	1761	1761	1761	1761	0
439	20240701	114900	203316326	1761	1761	1761	1761	0
440	20240701	114800	203316326	1761	1764	1764	1761	1314
441	20240701	114700	201000128	1764	1764	1764	1764	0
442	20240701	114600	201000128	1764	1764	1764	1764	0
443	20240701	114500	201000128	1764	1764	1764	1764	0
444	20240701	114400	201000128	1764	1764	1764	1764	1
445	20240701	114300	200998364	1763	1763	1763	1763	0
446	20240701	114200	200998364	1763	1763	1763	1763	0
447	20240701	114100	200998364	1763	1764	1764	1763	18
448	20240701	114000	200966614	1763	1763	1763	1763	0
449	20240701	113900	200966614	1763	1763	1763	1763	0
450	20240701	113800	200966614	1763	1767	1767	1763	18
451	20240701	113700	200934876	1764	1770	1770	1764	12727
452	20240701	113600	178451090	1770	1771	1771	1770	772
453	20240701	113500	177084529	1775	1775	1775	1775	0
454	20240701	113400	177084529	1775	1775	1775	1775	0
455	20240701	113300	177084529	1775	1775	1775	1775	0
456	20240701	113200	177084529	1775	1775	1775	1775	2
457	20240701	113100	177080979	1771	1771	1771	1771	469
458	20240701	113000	176250380	1771	1771	1771	1771	0
459	20240701	112900	176250380	1771	1771	1771	1771	1400
460	20240701	112800	173770980	1771	1771	1771	1771	0
461	20240701	112700	173770980	1771	1771	1771	1771	3131
462	20240701	112600	168225979	1776	1776	1776	1776	0
463	20240701	112500	168225979	1776	1776	1776	1775	2225
464	20240701	112400	164274603	1776	1776	1776	1776	0
465	20240701	112300	164274603	1776	1776	1776	1776	0
466	20240701	112200	164274603	1776	1776	1776	1776	0
467	20240701	112100	164274603	1776	1779	1779	1776	4
468	20240701	112000	164267493	1780	1780	1780	1780	0
469	20240701	111900	164267493	1780	1780	1780	1780	1
470	20240701	111800	164265713	1781	1781	1781	1781	0
471	20240701	111700	164265713	1781	1781	1781	1781	0
472	20240701	111600	164265713	1781	1781	1781	1781	0
473	20240701	111500	164265713	1781	1781	1781	1781	245
474	20240701	111400	163829368	1782	1782	1782	1782	0
475	20240701	111300	163829368	1782	1782	1782	1782	1
476	20240701	111200	163827586	1781	1781	1781	1781	1000
477	20240701	111100	162046586	1782	1782	1782	1782	0
478	20240701	111000	162046586	1782	1782	1782	1782	0
479	20240701	110900	162046586	1782	1782	1782	1782	0
480	20240701	110800	162046586	1782	1782	1782	1782	0
481	20240701	110700	162046586	1782	1782	1782	1782	0
482	20240701	110600	162046586	1782	1782	1782	1782	0
483	20240701	110500	162046586	1782	1782	1782	1782	0
484	20240701	110400	162046586	1782	1782	1782	1782	0
485	20240701	110300	162046586	1782	1782	1782	1782	114
486	20240701	110200	161843438	1782	1782	1782	1782	0
487	20240701	110100	161843438	1782	1782	1782	1782	0
488	20240701	110000	161843438	1782	1782	1782	1782	2
489	20240701	105900	161839874	1781	1780	1781	1780	5000
490	20240701	105800	152937932	1780	1780	1780	1780	11
491	20240701	105700	152918352	1780	1780	1780	1780	0
492	20240701	105600	152918352	1780	1779	1780	1779	5001
493	20240701	105500	144017081	1779	1779	1779	1779	5000
494	20240701	105400	135122081	1779	1779	1779	1779	1
495	20240701	105300	135120302	1775	1775	1775	1775	400
496	20240701	105200	134410302	1780	1780	1780	1780	0
497	20240701	105100	134410302	1780	1780	1780	1780	0
498	20240701	105000	134410302	1780	1780	1780	1780	0
499	20240701	104900	134410302	1780	1780	1780	1780	0
500	20240701	104800	134410302	1780	1780	1780	1780	10
501	20240701	104700	134392502	1780	1780	1780	1780	0
502	20240701	104600	134392502	1780	1780	1780	1780	0
503	20240701	104500	134392502	1780	1780	1780	1780	5686
504	20240701	104400	124271422	1780	1780	1780	1780	0
505	20240701	104300	124271422	1780	1781	1781	1780	500
506	20240701	104200	123381336	1782	1782	1782	1782	1
507	20240701	104100	123379554	1781	1781	1781	1781	300
508	20240701	104000	122845254	1783	1783	1783	1783	0
509	20240701	103900	122845254	1783	1783	1783	1783	0
510	20240701	103800	122845254	1783	1783	1783	1783	0
511	20240701	103700	122845254	1783	1781	1783	1781	400
512	20240701	103600	122132520	1782	1782	1782	1782	0
513	20240701	103500	122132520	1782	1782	1782	1782	0
514	20240701	103400	122132520	1782	1782	1782	1782	0
515	20240701	103300	122132520	1782	1782	1782	1782	0
516	20240701	103200	122132520	1782	1782	1782	1782	0
517	20240701	103100	122132520	1782	1782	1782	1782	0
518	20240701	103000	122132520	1782	1782	1782	1782	0
519	20240701	102900	122132520	1782	1780	1782	1780	1200
520	20240701	102800	119994262	1782	1782	1782	1782	0
521	20240701	102700	119994262	1782	1782	1782	1782	0
522	20240701	102600	119994262	1782	1782	1782	1782	1486
523	20240701	102500	117346210	1783	1784	1784	1783	810
524	20240701	102400	115901180	1784	1784	1784	1784	10
525	20240701	102300	115883340	1784	1784	1784	1784	0
526	20240701	102200	115883340	1784	1784	1784	1784	0
527	20240701	102100	115883340	1784	1783	1784	1783	30
528	20240701	102000	115829840	1782	1782	1782	1782	593
529	20240701	101900	114773114	1782	1782	1782	1782	31
530	20240701	101800	114717872	1782	1782	1782	1782	0
531	20240701	101700	114717872	1782	1780	1782	1780	2015
532	20240701	101600	111129112	1780	1780	1780	1780	283
533	20240701	101500	110625372	1781	1779	1781	1779	10257
534	20240701	101400	92363256	1780	1777	1780	1777	1000
535	20240701	101300	90584271	1777	1776	1777	1776	31
536	20240701	101200	90529197	1776	1776	1776	1776	1100
537	20240701	101100	88575597	1776	1776	1776	1776	300
538	20240701	101000	88042797	1776	1776	1776	1776	180
539	20240701	100900	87723117	1776	1777	1777	1776	8
540	20240701	100800	87708902	1776	1776	1776	1776	1655
541	20240701	100700	84769622	1776	1776	1776	1776	512
542	20240701	100600	83860310	1777	1777	1777	1777	0
543	20240701	100500	83860310	1777	1770	1777	1770	77
544	20240701	100400	83723978	1770	1777	1777	1770	8
545	20240701	100300	83709811	1770	1770	1770	1770	308
546	20240701	100200	83164651	1778	1778	1778	1778	0
547	20240701	100100	83164651	1778	1778	1778	1778	0
548	20240701	100000	83164651	1778	1778	1778	1778	0
549	20240701	095900	83164651	1778	1778	1778	1778	2
550	20240701	095800	83161095	1768	1771	1771	1768	1222
551	20240701	095700	80998666	1772	1778	1778	1772	1304
552	20240701	095600	78687063	1778	1778	1778	1778	3
553	20240701	095500	78681729	1778	1778	1778	1778	0
554	20240701	095400	78681729	1778	1778	1778	1778	1
555	20240701	095300	78679951	1775	1775	1775	1775	1
556	20240701	095200	78678176	1778	1778	1778	1778	4
557	20240701	095100	78671064	1779	1779	1779	1779	11
558	20240701	095000	78651495	1779	1779	1779	1779	1
559	20240701	094900	78649716	1779	1779	1779	1779	1
560	20240701	094800	78647937	1769	1769	1779	1769	3
561	20240701	094700	78642620	1779	1779	1780	1769	3024
562	20240701	094600	73262932	1779	1779	1779	1779	1
563	20240701	094500	73261153	1769	1780	1780	1769	2
564	20240701	094400	73257604	1780	1780	1780	1780	20
565	20240701	094300	73222004	1781	1779	1781	1779	5866
566	20240701	094200	62781440	1779	1779	1779	1779	303
567	20240701	094100	62242403	1779	1779	1779	1779	0
568	20240701	094000	62242403	1779	1778	1779	1778	565
569	20240701	093900	61237832	1778	1778	1778	1778	0
570	20240701	093800	61237832	1778	1778	1778	1778	2
571	20240701	093700	61234276	1768	1778	1778	1768	6711
572	20240701	093600	49362967	1778	1778	1778	1778	100
573	20240701	093500	49185167	1778	1778	1778	1778	500
574	20240701	093400	48296167	1778	1778	1778	1778	0
575	20240701	093300	48296167	1778	1778	1778	1778	78
576	20240701	093200	48157483	1778	1778	1778	1778	1
577	20240701	093100	48155705	1771	1772	1772	1771	878
578	20240701	093000	46600354	1773	1779	1779	1773	61
579	20240701	092900	46492195	1773	1773	1773	1773	0
580	20240701	092800	46492195	1773	1776	1776	1773	600
581	20240701	092700	45428095	1776	1780	1780	1776	224
582	20240701	092600	45029867	1776	1776	1776	1776	0
583	20240701	092500	45029867	1776	1776	1776	1776	92
584	20240701	092400	44866475	1776	1774	1776	1774	11
585	20240701	092300	44846941	1771	1771	1771	1771	0
586	20240701	092200	44846941	1771	1776	1776	1771	191
587	20240701	092100	44508675	1776	1775	1776	1775	2
588	20240701	092000	44505124	1776	1776	1776	1776	1
589	20240701	091900	44503348	1770	1770	1770	1770	459
590	20240701	091800	43690918	1776	1779	1779	1776	97
591	20240701	091700	43518643	1780	1781	1781	1780	208
592	20240701	091600	43148395	1782	1782	1782	1782	1
593	20240701	091500	43146613	1781	1780	1781	1780	500
594	20240701	091400	42256133	1781	1779	1781	1779	431
595	20240701	091300	41488998	1778	1778	1778	1778	1
596	20240701	091200	41487220	1778	1778	1778	1778	1000
597	20240701	091100	39709220	1778	1778	1778	1767	370
598	20240701	091000	39051558	1778	1769	1778	1767	575
599	20240701	090900	38035132	1769	1769	1769	1769	48
600	20240701	090800	37950220	1780	1780	1780	1780	0
601	20240701	090700	37950220	1780	1780	1780	1780	0
602	20240701	090600	37950220	1780	1780	1780	1780	0
603	20240701	090500	37950220	1780	1779	1780	1767	10051
604	20240701	090400	20060254	1780	1780	1780	1780	1
605	20240701	090300	20058474	1780	1780	1780	1780	0
606	20240701	090200	20058474	1780	1765	1780	1765	8001
607	20240701	090100	5936694	1765	1768	1768	1765	504
608	20240701	090000	5045634	1767	1767	1782	1767	2854