KissMeData/000180/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	183000	116237376	1770	1770	1770	1770	180
3	20240703	182900	116237376	1770	1770	1770	1770	0
4	20240703	182800	116237376	1770	1770	1770	1770	0
5	20240703	182700	116237376	1770	1770	1770	1770	0
6	20240703	182600	116237376	1770	1770	1770	1770	0
7	20240703	182500	116237376	1770	1770	1770	1770	0
8	20240703	182400	116237376	1770	1770	1770	1770	0
9	20240703	182300	116237376	1770	1770	1770	1770	0
10	20240703	182200	116237376	1770	1770	1770	1770	0
11	20240703	182100	116237376	1770	1770	1770	1770	0
12	20240703	182000	116237376	1770	1770	1770	1770	0
13	20240703	181900	116237376	1770	1770	1770	1770	0
14	20240703	181800	116237376	1770	1770	1770	1770	0
15	20240703	181700	116237376	1770	1770	1770	1770	0
16	20240703	181600	116237376	1770	1770	1770	1770	0
17	20240703	181500	116237376	1770	1770	1770	1770	0
18	20240703	181400	116237376	1770	1770	1770	1770	0
19	20240703	181300	116237376	1770	1770	1770	1770	0
20	20240703	181200	116237376	1770	1770	1770	1770	0
21	20240703	181100	116237376	1770	1770	1770	1770	0
22	20240703	181000	116237376	1770	1770	1770	1770	0
23	20240703	180900	116237376	1770	1770	1770	1770	0
24	20240703	180800	116237376	1770	1770	1770	1770	0
25	20240703	180700	116237376	1770	1770	1770	1770	0
26	20240703	180600	116237376	1770	1770	1770	1770	0
27	20240703	180500	116237376	1770	1770	1770	1770	0
28	20240703	180400	116237376	1770	1770	1770	1770	0
29	20240703	180300	116237376	1770	1770	1770	1770	0
30	20240703	180200	116237376	1770	1770	1770	1770	0
31	20240703	180100	116237376	1770	1770	1770	1770	0
32	20240703	180000	116237376	1770	1770	1770	1770	180
33	20240703	175900	116237376	1770	1770	1770	1770	0
34	20240703	175800	116237376	1770	1770	1770	1770	0
35	20240703	175700	116237376	1770	1770	1770	1770	0
36	20240703	175600	116237376	1770	1770	1770	1770	0
37	20240703	175500	116237376	1770	1770	1770	1770	0
38	20240703	175400	116237376	1770	1770	1770	1770	0
39	20240703	175300	116237376	1770	1770	1770	1770	0
40	20240703	175200	116237376	1770	1770	1770	1770	0
41	20240703	175100	116237376	1770	1770	1770	1770	0
42	20240703	175000	116237376	1770	1770	1770	1770	0
43	20240703	174900	116237376	1770	1770	1770	1770	0
44	20240703	174800	116237376	1770	1770	1770	1770	0
45	20240703	174700	116237376	1770	1770	1770	1770	0
46	20240703	174600	116237376	1770	1770	1770	1770	0
47	20240703	174500	116237376	1770	1770	1770	1770	0
48	20240703	174400	116237376	1770	1770	1770	1770	0
49	20240703	174300	116237376	1770	1770	1770	1770	0
50	20240703	174200	116237376	1770	1770	1770	1770	0
51	20240703	174100	116237376	1770	1770	1770	1770	0
52	20240703	174000	116237376	1770	1770	1770	1770	0
53	20240703	173900	116237376	1770	1770	1770	1770	0
54	20240703	173800	116237376	1770	1770	1770	1770	0
55	20240703	173700	116237376	1770	1770	1770	1770	0
56	20240703	173600	116237376	1770	1770	1770	1770	0
57	20240703	173500	116237376	1770	1770	1770	1770	0
58	20240703	173400	116237376	1770	1770	1770	1770	0
59	20240703	173300	116237376	1770	1770	1770	1770	0
60	20240703	173200	116237376	1770	1770	1770	1770	0
61	20240703	173100	116237376	1770	1770	1770	1770	0
62	20240703	173000	116237376	1770	1770	1770	1770	180
63	20240703	172900	116237376	1770	1770	1770	1770	0
64	20240703	172800	116237376	1770	1770	1770	1770	0
65	20240703	172700	116237376	1770	1770	1770	1770	0
66	20240703	172600	116237376	1770	1770	1770	1770	0
67	20240703	172500	116237376	1770	1770	1770	1770	0
68	20240703	172400	116237376	1770	1770	1770	1770	0
69	20240703	172300	116237376	1770	1770	1770	1770	0
70	20240703	172200	116237376	1770	1770	1770	1770	0
71	20240703	172100	116237376	1770	1770	1770	1770	0
72	20240703	172000	116237376	1770	1770	1770	1770	0
73	20240703	171900	116237376	1770	1770	1770	1770	0
74	20240703	171800	116237376	1770	1770	1770	1770	0
75	20240703	171700	116237376	1770	1770	1770	1770	0
76	20240703	171600	116237376	1770	1770	1770	1770	0
77	20240703	171500	116237376	1770	1770	1770	1770	0
78	20240703	171400	116237376	1770	1770	1770	1770	0
79	20240703	171300	116237376	1770	1770	1770	1770	0
80	20240703	171200	116237376	1770	1770	1770	1770	0
81	20240703	171100	116237376	1770	1770	1770	1770	0
82	20240703	171000	116237376	1770	1770	1770	1770	0
83	20240703	170900	116237376	1770	1770	1770	1770	0
84	20240703	170800	116237376	1770	1770	1770	1770	0
85	20240703	170700	116237376	1770	1770	1770	1770	0
86	20240703	170600	116237376	1770	1770	1770	1770	0
87	20240703	170500	116237376	1770	1770	1770	1770	0
88	20240703	170400	116237376	1770	1770	1770	1770	0
89	20240703	170300	116237376	1770	1770	1770	1770	0
90	20240703	170200	116237376	1770	1770	1770	1770	0
91	20240703	170100	116237376	1770	1770	1770	1770	0
92	20240703	170000	116237376	1770	1770	1770	1770	180
93	20240703	165900	116237376	1770	1770	1770	1770	0
94	20240703	165800	116237376	1770	1770	1770	1770	0
95	20240703	165700	116237376	1770	1770	1770	1770	0
96	20240703	165600	116237376	1770	1770	1770	1770	0
97	20240703	165500	116237376	1770	1770	1770	1770	0
98	20240703	165400	116237376	1770	1770	1770	1770	0
99	20240703	165300	116237376	1770	1770	1770	1770	0
100	20240703	165200	116237376	1770	1770	1770	1770	0
101	20240703	165100	116237376	1770	1770	1770	1770	0
102	20240703	165000	116237376	1770	1770	1770	1770	0
103	20240703	164900	116237376	1770	1770	1770	1770	0
104	20240703	164800	116237376	1770	1770	1770	1770	0
105	20240703	164700	116237376	1770	1770	1770	1770	0
106	20240703	164600	116237376	1770	1770	1770	1770	0
107	20240703	164500	116237376	1770	1770	1770	1770	0
108	20240703	164400	116237376	1770	1770	1770	1770	0
109	20240703	164300	116237376	1770	1770	1770	1770	0
110	20240703	164200	116237376	1770	1770	1770	1770	0
111	20240703	164100	116237376	1770	1770	1770	1770	0
112	20240703	164000	116237376	1770	1770	1770	1770	0
113	20240703	163900	116237376	1770	1770	1770	1770	0
114	20240703	163800	116237376	1770	1770	1770	1770	0
115	20240703	163700	116237376	1770	1770	1770	1770	0
116	20240703	163600	116237376	1770	1770	1770	1770	0
117	20240703	163500	116237376	1770	1770	1770	1770	0
118	20240703	163400	116237376	1770	1770	1770	1770	0
119	20240703	163300	116237376	1770	1770	1770	1770	0
120	20240703	163200	116237376	1770	1770	1770	1770	0
121	20240703	163100	116237376	1770	1770	1770	1770	0
122	20240703	163000	116237376	1770	1770	1770	1770	180
123	20240703	162900	116237376	1770	1770	1770	1770	0
124	20240703	162800	116237376	1770	1770	1770	1770	0
125	20240703	162700	116237376	1770	1770	1770	1770	0
126	20240703	162600	116237376	1770	1770	1770	1770	0
127	20240703	162500	116237376	1770	1770	1770	1770	0
128	20240703	162400	116237376	1770	1770	1770	1770	0
129	20240703	162300	116237376	1770	1770	1770	1770	0
130	20240703	162200	116237376	1770	1770	1770	1770	0
131	20240703	162100	116237376	1770	1770	1770	1770	0
132	20240703	162000	116237376	1770	1770	1770	1770	0
133	20240703	161900	116237376	1770	1770	1770	1770	0
134	20240703	161800	116237376	1770	1770	1770	1770	0
135	20240703	161700	116237376	1770	1770	1770	1770	0
136	20240703	161600	116237376	1770	1770	1770	1770	0
137	20240703	161500	116237376	1770	1770	1770	1770	0
138	20240703	161400	116237376	1770	1770	1770	1770	0
139	20240703	161300	116237376	1770	1770	1770	1770	0
140	20240703	161200	116237376	1770	1770	1770	1770	0
141	20240703	161100	116237376	1770	1770	1770	1770	0
142	20240703	161000	116237376	1770	1770	1770	1770	0
143	20240703	160900	116237376	1770	1770	1770	1770	0
144	20240703	160800	116237376	1770	1770	1770	1770	0
145	20240703	160700	116237376	1770	1770	1770	1770	0
146	20240703	160600	116237376	1770	1770	1770	1770	0
147	20240703	160500	116237376	1770	1770	1770	1770	0
148	20240703	160400	116237376	1770	1770	1770	1770	0
149	20240703	160300	116237376	1770	1770	1770	1770	0
150	20240703	160200	116237376	1770	1770	1770	1770	0
151	20240703	160100	116237376	1770	1770	1770	1770	0
152	20240703	160000	116237376	1770	1770	1770	1770	180
153	20240703	155900	116237376	1770	1770	1770	1770	0
154	20240703	155800	116237376	1770	1770	1770	1770	0
155	20240703	155700	116237376	1770	1770	1770	1770	0
156	20240703	155600	116237376	1770	1770	1770	1770	0
157	20240703	155500	116237376	1770	1770	1770	1770	0
158	20240703	155400	116237376	1770	1770	1770	1770	0
159	20240703	155300	116237376	1770	1770	1770	1770	0
160	20240703	155200	116237376	1770	1770	1770	1770	0
161	20240703	155100	116237376	1770	1770	1770	1770	0
162	20240703	155000	116237376	1770	1770	1770	1770	0
163	20240703	154900	116237376	1770	1770	1770	1770	0
164	20240703	154800	116237376	1770	1770	1770	1770	0
165	20240703	154700	116237376	1770	1770	1770	1770	0
166	20240703	154600	116237376	1770	1770	1770	1770	0
167	20240703	154500	116237376	1770	1770	1770	1770	0
168	20240703	154400	116237376	1770	1770	1770	1770	0
169	20240703	154300	116237376	1770	1770	1770	1770	0
170	20240703	154200	116237376	1770	1770	1770	1770	0
171	20240703	154100	116237376	1770	1770	1770	1770	0
172	20240703	154000	116237376	1770	1770	1770	1770	0
173	20240703	153900	116237376	1770	1770	1770	1770	0
174	20240703	153800	116237376	1770	1770	1770	1770	0
175	20240703	153700	116237376	1770	1770	1770	1770	0
176	20240703	153600	116237376	1770	1770	1770	1770	0
177	20240703	153500	116237376	1770	1770	1770	1770	0
178	20240703	153400	116237376	1770	1770	1770	1770	0
179	20240703	153300	116237376	1770	1770	1770	1770	0
180	20240703	153200	116237376	1770	1770	1770	1770	0
181	20240703	153100	116237376	1770	1770	1770	1770	0
182	20240703	153000	116237376	1770	1770	1770	1770	360
183	20240703	152900	115918776	1769	1769	1769	1769	0
184	20240703	152800	115918776	1769	1769	1769	1769	0
185	20240703	152700	115918776	1769	1769	1769	1769	0
186	20240703	152600	115918776	1769	1769	1769	1769	0
187	20240703	152500	115918776	1769	1769	1769	1769	0
188	20240703	152400	115918776	1769	1769	1769	1769	0
189	20240703	152300	115918776	1769	1769	1769	1769	0
190	20240703	152200	115918776	1769	1769	1769	1769	0
191	20240703	152100	115918776	1769	1769	1769	1769	0
192	20240703	152000	115918776	1769	1769	1769	1769	0
193	20240703	151900	115918776	1769	1769	1769	1750	322
194	20240703	151800	115354877	1751	1770	1770	1751	125
195	20240703	151700	115135875	1754	1754	1754	1754	0
196	20240703	151600	115135875	1754	1757	1757	1754	48
197	20240703	151500	115051678	1770	1770	1770	1770	0
198	20240703	151400	115051678	1770	1770	1770	1770	5
199	20240703	151300	115042828	1770	1770	1770	1770	0
200	20240703	151200	115042828	1770	1770	1770	1770	0
201	20240703	151100	115042828	1770	1770	1770	1770	0
202	20240703	151000	115042828	1770	1770	1770	1770	7
203	20240703	150900	115030438	1765	1765	1765	1765	0
204	20240703	150800	115030438	1765	1765	1765	1765	0
205	20240703	150700	115030438	1765	1765	1765	1765	281
206	20240703	150600	114534473	1770	1770	1770	1770	0
207	20240703	150500	114534473	1770	1770	1770	1770	0
208	20240703	150400	114534473	1770	1770	1770	1770	0
209	20240703	150300	114534473	1770	1770	1770	1770	50
210	20240703	150200	114445973	1770	1770	1770	1770	0
211	20240703	150100	114445973	1770	1770	1770	1770	0
212	20240703	150000	114445973	1770	1770	1770	1770	0
213	20240703	145900	114445973	1770	1770	1770	1770	0
214	20240703	145800	114445973	1770	1770	1770	1770	0
215	20240703	145700	114445973	1770	1770	1770	1770	1
216	20240703	145600	114444203	1770	1770	1770	1770	0
217	20240703	145500	114444203	1770	1770	1770	1770	600
218	20240703	145400	113382203	1771	1771	1771	1771	0
219	20240703	145300	113382203	1771	1771	1771	1771	259
220	20240703	145200	112923514	1777	1777	1777	1777	20
221	20240703	145100	112887974	1778	1778	1778	1778	0
222	20240703	145000	112887974	1778	1778	1778	1778	0
223	20240703	144900	112887974	1778	1778	1778	1778	0
224	20240703	144800	112887974	1778	1778	1778	1778	0
225	20240703	144700	112887974	1778	1778	1778	1778	0
226	20240703	144600	112887974	1778	1778	1778	1778	0
227	20240703	144500	112887974	1778	1778	1778	1778	0
228	20240703	144400	112887974	1778	1778	1778	1778	1
229	20240703	144300	112886196	1777	1777	1777	1777	0
230	20240703	144200	112886196	1777	1777	1777	1777	0
231	20240703	144100	112886196	1777	1777	1777	1777	0
232	20240703	144000	112886196	1777	1777	1777	1777	230
233	20240703	143900	112477486	1777	1777	1777	1777	0
234	20240703	143800	112477486	1777	1777	1777	1777	0
235	20240703	143700	112477486	1777	1777	1777	1777	0
236	20240703	143600	112477486	1777	1777	1777	1777	0
237	20240703	143500	112477486	1777	1777	1777	1777	0
238	20240703	143400	112477486	1777	1777	1777	1777	0
239	20240703	143300	112477486	1777	1777	1777	1777	0
240	20240703	143200	112477486	1777	1777	1777	1777	0
241	20240703	143100	112477486	1777	1777	1777	1777	0
242	20240703	143000	112477486	1777	1777	1777	1777	0
243	20240703	142900	112477486	1777	1777	1777	1777	0
244	20240703	142800	112477486	1777	1777	1777	1777	0
245	20240703	142700	112477486	1777	1777	1777	1777	0
246	20240703	142600	112477486	1777	1777	1777	1777	0
247	20240703	142500	112477486	1777	1777	1777	1777	0
248	20240703	142400	112477486	1777	1777	1777	1777	0
249	20240703	142300	112477486	1777	1777	1777	1777	0
250	20240703	142200	112477486	1777	1773	1777	1773	10
251	20240703	142100	112459726	1772	1770	1772	1770	10
252	20240703	142000	112442024	1770	1770	1770	1770	0
253	20240703	141900	112442024	1770	1770	1770	1770	650
254	20240703	141800	111291524	1770	1770	1770	1770	0
255	20240703	141700	111291524	1770	1770	1770	1770	0
256	20240703	141600	111291524	1770	1770	1770	1770	0
257	20240703	141500	111291524	1770	1770	1770	1770	0
258	20240703	141400	111291524	1770	1770	1770	1770	0
259	20240703	141300	111291524	1770	1770	1770	1770	0
260	20240703	141200	111291524	1770	1770	1770	1770	0
261	20240703	141100	111291524	1770	1770	1770	1770	22
262	20240703	141000	111252584	1770	1770	1770	1770	0
263	20240703	140900	111252584	1770	1770	1770	1770	100
264	20240703	140800	111075584	1770	1770	1770	1770	210
265	20240703	140700	110703884	1770	1770	1770	1770	710
266	20240703	140600	109447184	1767	1768	1768	1767	17
267	20240703	140500	109417129	1768	1768	1768	1768	2
268	20240703	140400	109413593	1770	1770	1770	1770	0
269	20240703	140300	109413593	1770	1770	1770	1770	0
270	20240703	140200	109413593	1770	1770	1770	1770	0
271	20240703	140100	109413593	1770	1770	1770	1770	0
272	20240703	140000	109413593	1770	1770	1770	1770	0
273	20240703	135900	109413593	1770	1770	1770	1770	0
274	20240703	135800	109413593	1770	1770	1770	1770	0
275	20240703	135700	109413593	1770	1770	1770	1770	0
276	20240703	135600	109413593	1770	1770	1770	1770	0
277	20240703	135500	109413593	1770	1770	1770	1770	0
278	20240703	135400	109413593	1770	1770	1770	1770	0
279	20240703	135300	109413593	1770	1769	1770	1769	2800
280	20240703	135200	104459733	1770	1753	1770	1753	1000
281	20240703	135100	102699269	1753	1753	1753	1753	300
282	20240703	135000	102173369	1743	1743	1743	1743	0
283	20240703	134900	102173369	1743	1743	1743	1743	0
284	20240703	134800	102173369	1743	1743	1743	1743	10
285	20240703	134700	102155939	1743	1743	1743	1743	0
286	20240703	134600	102155939	1743	1743	1743	1743	0
287	20240703	134500	102155939	1743	1743	1743	1743	0
288	20240703	134400	102155939	1743	1743	1743	1743	0
289	20240703	134300	102155939	1743	1743	1743	1743	0
290	20240703	134200	102155939	1743	1743	1743	1743	0
291	20240703	134100	102155939	1743	1744	1744	1743	407
292	20240703	134000	101446368	1743	1743	1743	1743	0
293	20240703	133900	101446368	1743	1743	1743	1743	0
294	20240703	133800	101446368	1743	1743	1743	1743	0
295	20240703	133700	101446368	1743	1743	1743	1743	0
296	20240703	133600	101446368	1743	1743	1743	1743	100
297	20240703	133500	101272068	1753	1753	1753	1753	18
298	20240703	133400	101240514	1743	1743	1743	1743	0
299	20240703	133300	101240514	1743	1743	1743	1743	0
300	20240703	133200	101240514	1743	1743	1743	1743	0
301	20240703	133100	101240514	1743	1743	1743	1743	1
302	20240703	133000	101238771	1754	1754	1754	1754	0
303	20240703	132900	101238771	1754	1754	1754	1754	0
304	20240703	132800	101238771	1754	1754	1754	1754	0
305	20240703	132700	101238771	1754	1754	1754	1754	0
306	20240703	132600	101238771	1754	1754	1754	1754	0
307	20240703	132500	101238771	1754	1754	1754	1754	0
308	20240703	132400	101238771	1754	1754	1754	1754	0
309	20240703	132300	101238771	1754	1754	1754	1754	0
310	20240703	132200	101238771	1754	1754	1754	1754	50
311	20240703	132100	101151071	1754	1754	1754	1754	100
312	20240703	132000	100975671	1757	1757	1757	1757	0
313	20240703	131900	100975671	1757	1757	1757	1757	0
314	20240703	131800	100975671	1757	1757	1757	1757	0
315	20240703	131700	100975671	1757	1757	1757	1757	0
316	20240703	131600	100975671	1757	1757	1757	1757	0
317	20240703	131500	100975671	1757	1757	1757	1757	0
318	20240703	131400	100975671	1757	1757	1757	1757	0
319	20240703	131300	100975671	1757	1757	1757	1757	0
320	20240703	131200	100975671	1757	1757	1757	1757	0
321	20240703	131100	100975671	1757	1757	1757	1757	0
322	20240703	131000	100975671	1757	1757	1757	1757	0
323	20240703	130900	100975671	1757	1757	1757	1757	0
324	20240703	130800	100975671	1757	1757	1757	1757	0
325	20240703	130700	100975671	1757	1757	1757	1757	0
326	20240703	130600	100975671	1757	1757	1757	1757	0
327	20240703	130500	100975671	1757	1757	1757	1757	0
328	20240703	130400	100975671	1757	1757	1757	1757	0
329	20240703	130300	100975671	1757	1757	1757	1757	10
330	20240703	130200	100958101	1757	1759	1759	1757	31
331	20240703	130100	100903632	1742	1749	1749	1742	443
332	20240703	130000	100131865	1762	1762	1762	1762	1
333	20240703	125900	100130103	1740	1740	1740	1740	0
334	20240703	125800	100130103	1740	1740	1740	1740	0
335	20240703	125700	100130103	1740	1740	1740	1740	0
336	20240703	125600	100130103	1740	1740	1740	1740	0
337	20240703	125500	100130103	1740	1740	1740	1740	0
338	20240703	125400	100130103	1740	1740	1740	1740	0
339	20240703	125300	100130103	1740	1740	1740	1740	0
340	20240703	125200	100130103	1740	1740	1740	1740	0
341	20240703	125100	100130103	1740	1740	1740	1740	0
342	20240703	125000	100130103	1740	1740	1740	1740	0
343	20240703	124900	100130103	1740	1740	1740	1740	0
344	20240703	124800	100130103	1740	1740	1740	1740	0
345	20240703	124700	100130103	1740	1740	1740	1740	0
346	20240703	124600	100130103	1740	1740	1740	1740	0
347	20240703	124500	100130103	1740	1740	1740	1740	0
348	20240703	124400	100130103	1740	1740	1740	1740	0
349	20240703	124300	100130103	1740	1740	1740	1740	0
350	20240703	124200	100130103	1740	1740	1740	1740	0
351	20240703	124100	100130103	1740	1740	1740	1740	0
352	20240703	124000	100130103	1740	1740	1740	1740	0
353	20240703	123900	100130103	1740	1740	1740	1740	0
354	20240703	123800	100130103	1740	1740	1740	1740	0
355	20240703	123700	100130103	1740	1740	1740	1740	0
356	20240703	123600	100130103	1740	1740	1740	1740	0
357	20240703	123500	100130103	1740	1740	1740	1740	0
358	20240703	123400	100130103	1740	1760	1760	1740	8591
359	20240703	123300	85102071	1760	1761	1761	1760	3000
360	20240703	123200	79821637	1763	1763	1763	1763	0
361	20240703	123100	79821637	1763	1763	1763	1763	0
362	20240703	123000	79821637	1763	1763	1763	1763	15
363	20240703	122900	79795192	1763	1763	1763	1763	0
364	20240703	122800	79795192	1763	1763	1763	1763	0
365	20240703	122700	79795192	1763	1763	1763	1763	0
366	20240703	122600	79795192	1763	1763	1763	1763	0
367	20240703	122500	79795192	1763	1763	1763	1763	0
368	20240703	122400	79795192	1763	1763	1763	1763	20
369	20240703	122300	79759932	1761	1761	1761	1761	500
370	20240703	122200	78879432	1761	1761	1761	1761	100
371	20240703	122100	78703332	1763	1763	1763	1763	0
372	20240703	122000	78703332	1763	1763	1763	1763	0
373	20240703	121900	78703332	1763	1763	1763	1763	0
374	20240703	121800	78703332	1763	1763	1763	1763	0
375	20240703	121700	78703332	1763	1763	1763	1763	0
376	20240703	121600	78703332	1763	1763	1763	1763	0
377	20240703	121500	78703332	1763	1763	1763	1763	0
378	20240703	121400	78703332	1763	1763	1763	1763	0
379	20240703	121300	78703332	1763	1763	1763	1763	0
380	20240703	121200	78703332	1763	1763	1763	1763	0
381	20240703	121100	78703332	1763	1763	1763	1763	0
382	20240703	121000	78703332	1763	1763	1763	1763	0
383	20240703	120900	78703332	1763	1763	1763	1763	0
384	20240703	120800	78703332	1763	1763	1763	1763	0
385	20240703	120700	78703332	1763	1763	1763	1763	0
386	20240703	120600	78703332	1763	1763	1763	1763	0
387	20240703	120500	78703332	1763	1763	1763	1763	0
388	20240703	120400	78703332	1763	1763	1763	1763	0
389	20240703	120300	78703332	1763	1763	1763	1763	0
390	20240703	120200	78703332	1763	1763	1763	1763	1
391	20240703	120100	78701569	1762	1762	1762	1762	0
392	20240703	120000	78701569	1762	1762	1762	1762	20
393	20240703	115900	78666329	1762	1762	1762	1762	0
394	20240703	115800	78666329	1762	1762	1762	1762	0
395	20240703	115700	78666329	1762	1762	1762	1762	0
396	20240703	115600	78666329	1762	1762	1762	1762	0
397	20240703	115500	78666329	1762	1762	1762	1762	0
398	20240703	115400	78666329	1762	1762	1762	1762	0
399	20240703	115300	78666329	1762	1762	1762	1762	0
400	20240703	115200	78666329	1762	1762	1762	1762	459
401	20240703	115100	77857571	1762	1762	1762	1762	0
402	20240703	115000	77857571	1762	1762	1762	1762	0
403	20240703	114900	77857571	1762	1762	1762	1762	0
404	20240703	114800	77857571	1762	1762	1762	1762	0
405	20240703	114700	77857571	1762	1762	1762	1762	1
406	20240703	114600	77855809	1763	1763	1763	1763	0
407	20240703	114500	77855809	1763	1763	1763	1763	0
408	20240703	114400	77855809	1763	1763	1763	1763	0
409	20240703	114300	77855809	1763	1763	1763	1763	0
410	20240703	114200	77855809	1763	1763	1763	1763	0
411	20240703	114100	77855809	1763	1763	1763	1763	0
412	20240703	114000	77855809	1763	1763	1763	1763	100
413	20240703	113900	77679509	1763	1760	1763	1760	121
414	20240703	113800	77466399	1760	1760	1760	1760	0
415	20240703	113700	77466399	1760	1760	1760	1760	0
416	20240703	113600	77466399	1760	1760	1760	1760	0
417	20240703	113500	77466399	1760	1760	1760	1760	0
418	20240703	113400	77466399	1760	1760	1760	1760	0
419	20240703	113300	77466399	1760	1760	1760	1760	0
420	20240703	113200	77466399	1760	1760	1760	1760	4
421	20240703	113100	77459359	1760	1760	1760	1760	0
422	20240703	113000	77459359	1760	1760	1760	1760	0
423	20240703	112900	77459359	1760	1760	1760	1760	0
424	20240703	112800	77459359	1760	1760	1760	1760	0
425	20240703	112700	77459359	1760	1760	1760	1760	0
426	20240703	112600	77459359	1760	1760	1760	1760	0
427	20240703	112500	77459359	1760	1760	1760	1760	0
428	20240703	112400	77459359	1760	1760	1760	1760	100
429	20240703	112300	77283359	1760	1760	1760	1760	0
430	20240703	112200	77283359	1760	1760	1760	1760	0
431	20240703	112100	77283359	1760	1760	1760	1760	0
432	20240703	112000	77283359	1760	1760	1760	1760	0
433	20240703	111900	77283359	1760	1760	1760	1760	50
434	20240703	111800	77195359	1760	1760	1760	1760	0
435	20240703	111700	77195359	1760	1760	1760	1760	1036
436	20240703	111600	75371999	1760	1760	1760	1760	0
437	20240703	111500	75371999	1760	1760	1760	1760	0
438	20240703	111400	75371999	1760	1760	1760	1760	100
439	20240703	111300	75195999	1760	1760	1760	1760	0
440	20240703	111200	75195999	1760	1760	1760	1760	0
441	20240703	111100	75195999	1760	1760	1760	1760	50
442	20240703	111000	75107999	1760	1750	1760	1750	250
443	20240703	110900	74668349	1747	1747	1747	1747	10
444	20240703	110800	74650879	1740	1740	1740	1740	0
445	20240703	110700	74650879	1740	1740	1740	1740	0
446	20240703	110600	74650879	1740	1740	1740	1740	20
447	20240703	110500	74616079	1740	1740	1740	1740	0
448	20240703	110400	74616079	1740	1740	1740	1740	0
449	20240703	110300	74616079	1740	1740	1740	1740	0
450	20240703	110200	74616079	1740	1759	1759	1740	600
451	20240703	110100	73566305	1760	1766	1766	1760	24814
452	20240703	110000	29887694	1766	1766	1766	1766	0
453	20240703	105900	29887694	1766	1768	1768	1766	3000
454	20240703	105800	24588348	1768	1768	1768	1768	405
455	20240703	105700	23872308	1768	1769	1769	1768	100
456	20240703	105600	23695484	1768	1768	1768	1768	0
457	20240703	105500	23695484	1768	1768	1768	1768	0
458	20240703	105400	23695484	1768	1768	1768	1768	0
459	20240703	105300	23695484	1768	1768	1768	1768	0
460	20240703	105200	23695484	1768	1768	1768	1768	0
461	20240703	105100	23695484	1768	1769	1769	1768	100
462	20240703	105000	23518679	1781	1781	1781	1781	0
463	20240703	104900	23518679	1781	1781	1781	1781	0
464	20240703	104800	23518679	1781	1781	1781	1781	0
465	20240703	104700	23518679	1781	1781	1781	1781	0
466	20240703	104600	23518679	1781	1781	1781	1781	0
467	20240703	104500	23518679	1781	1781	1781	1781	0
468	20240703	104400	23518679	1781	1781	1781	1781	0
469	20240703	104300	23518679	1781	1781	1781	1781	0
470	20240703	104200	23518679	1781	1781	1781	1781	0
471	20240703	104100	23518679	1781	1778	1781	1778	1000
472	20240703	104000	21738997	1768	1768	1768	1768	0
473	20240703	103900	21738997	1768	1768	1768	1768	0
474	20240703	103800	21738997	1768	1768	1768	1768	0
475	20240703	103700	21738997	1768	1768	1768	1768	0
476	20240703	103600	21738997	1768	1768	1768	1768	0
477	20240703	103500	21738997	1768	1768	1768	1768	0
478	20240703	103400	21738997	1768	1768	1768	1768	0
479	20240703	103300	21738997	1768	1768	1768	1768	0
480	20240703	103200	21738997	1768	1768	1768	1768	426
481	20240703	103100	20985829	1767	1767	1767	1767	0
482	20240703	103000	20985829	1767	1767	1767	1767	0
483	20240703	102900	20985829	1767	1767	1767	1767	0
484	20240703	102800	20985829	1767	1767	1767	1767	0
485	20240703	102700	20985829	1767	1767	1767	1767	0
486	20240703	102600	20985829	1767	1767	1767	1767	0
487	20240703	102500	20985829	1767	1767	1767	1767	0
488	20240703	102400	20985829	1767	1767	1767	1767	0
489	20240703	102300	20985829	1767	1767	1767	1767	0
490	20240703	102200	20985829	1767	1767	1767	1767	0
491	20240703	102100	20985829	1767	1767	1767	1767	0
492	20240703	102000	20985829	1767	1767	1767	1767	0
493	20240703	101900	20985829	1767	1767	1767	1767	0
494	20240703	101800	20985829	1767	1767	1767	1767	0
495	20240703	101700	20985829	1767	1767	1767	1767	0
496	20240703	101600	20985829	1767	1770	1770	1767	6803
497	20240703	101500	8945049	1780	1780	1780	1780	1
498	20240703	101400	8943269	1770	1770	1770	1770	0
499	20240703	101300	8943269	1770	1770	1770	1770	18
500	20240703	101200	8911409	1770	1770	1770	1770	0
501	20240703	101100	8911409	1770	1772	1772	1770	779
502	20240703	101000	7532418	1781	1781	1781	1781	0
503	20240703	100900	7532418	1781	1781	1781	1781	0
504	20240703	100800	7532418	1781	1781	1781	1781	0
505	20240703	100700	7532418	1781	1781	1781	1781	0
506	20240703	100600	7532418	1781	1781	1781	1781	0
507	20240703	100500	7532418	1781	1781	1781	1781	0
508	20240703	100400	7532418	1781	1773	1781	1773	100
509	20240703	100300	7354593	1773	1773	1773	1773	0
510	20240703	100200	7354593	1773	1773	1773	1773	10
511	20240703	100100	7336863	1773	1773	1773	1773	0
512	20240703	100000	7336863	1773	1773	1773	1773	28
513	20240703	095900	7287219	1773	1773	1773	1773	0
514	20240703	095800	7287219	1773	1773	1773	1773	0
515	20240703	095700	7287219	1773	1773	1773	1773	0
516	20240703	095600	7287219	1773	1773	1773	1773	0
517	20240703	095500	7287219	1773	1773	1773	1773	0
518	20240703	095400	7287219	1773	1773	1773	1773	0
519	20240703	095300	7287219	1773	1773	1773	1773	0
520	20240703	095200	7287219	1773	1773	1773	1773	0
521	20240703	095100	7287219	1773	1772	1773	1771	3282
522	20240703	095000	1474152	1772	1772	1772	1772	0
523	20240703	094900	1474152	1772	1772	1772	1772	0
524	20240703	094800	1474152	1772	1772	1772	1772	0
525	20240703	094700	1474152	1772	1772	1772	1772	259
526	20240703	094600	1015204	1773	1773	1773	1773	0
527	20240703	094500	1015204	1773	1773	1773	1773	2
528	20240703	094400	1011658	1773	1773	1773	1773	0
529	20240703	094300	1011658	1773	1773	1773	1773	0
530	20240703	094200	1011658	1773	1773	1773	1773	0
531	20240703	094100	1011658	1773	1773	1773	1773	0
532	20240703	094000	1011658	1773	1773	1773	1773	0
533	20240703	093900	1011658	1773	1773	1773	1773	0
534	20240703	093800	1011658	1773	1773	1773	1773	2
535	20240703	093700	1008112	1773	1773	1773	1773	10
536	20240703	093600	990382	1773	1773	1773	1773	283
537	20240703	093500	488623	1773	1774	1774	1773	106
538	20240703	093400	300675	1773	1773	1773	1773	0
539	20240703	093300	300675	1773	1777	1777	1773	5
540	20240703	093200	291800	1773	1773	1773	1773	0
541	20240703	093100	291800	1773	1773	1773	1773	0
542	20240703	093000	291800	1773	1773	1773	1773	0
543	20240703	092900	291800	1773	1773	1773	1773	0
544	20240703	092800	291800	1773	1773	1773	1773	0
545	20240703	092700	291800	1773	1773	1773	1773	0
546	20240703	092600	291800	1773	1773	1773	1773	0
547	20240703	092500	291800	1773	1773	1773	1773	0
548	20240703	092400	291800	1773	1780	1780	1773	23
549	20240703	092300	250980	1780	1780	1780	1780	0
550	20240703	092200	250980	1780	1780	1780	1780	0
551	20240703	092100	250980	1780	1780	1780	1780	0
552	20240703	092000	250980	1780	1780	1780	1780	0
553	20240703	091900	250980	1780	1780	1780	1780	0
554	20240703	091800	250980	1780	1780	1780	1780	0
555	20240703	091700	250980	1780	1780	1780	1780	0
556	20240703	091600	250980	1780	1780	1780	1780	0
557	20240703	091500	250980	1780	1780	1780	1780	0
558	20240703	091400	250980	1780	1780	1780	1780	0
559	20240703	091300	250980	1780	1780	1780	1780	0
560	20240703	091200	250980	1780	1780	1780	1780	0
561	20240703	091100	250980	1780	1780	1780	1780	0
562	20240703	091000	250980	1780	1780	1780	1780	0
563	20240703	090900	250980	1780	1780	1780	1780	0
564	20240703	090800	250980	1780	1780	1780	1780	41
565	20240703	090700	178000	1780	1780	1780	1780	0
566	20240703	090600	178000	1780	1780	1780	1780	0
567	20240703	090500	178000	1780	1780	1780	1780	0
568	20240703	090400	178000	1780	1780	1780	1780	0
569	20240703	090300	178000	1780	1780	1780	1780	0
570	20240703	090200	178000	1780	1780	1780	1780	100
571	20240703	090100	0	1771	1771	1771	1771	0
572	20240703	090000	0	1771	1771	1771	1771	0