KissMeData/007280/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	185000	37267872	1694	1694	1694	1694	1496
3	20240701	184900	37267872	1694	1694	1694	1694	0
4	20240701	184800	37267872	1694	1694	1694	1694	0
5	20240701	184700	37267872	1694	1694	1694	1694	0
6	20240701	184600	37267872	1694	1694	1694	1694	0
7	20240701	184500	37267872	1694	1694	1694	1694	0
8	20240701	184400	37267872	1694	1694	1694	1694	0
9	20240701	184300	37267872	1694	1694	1694	1694	0
10	20240701	184200	37267872	1694	1694	1694	1694	0
11	20240701	184100	37267872	1694	1694	1694	1694	0
12	20240701	184000	37267872	1694	1694	1694	1694	0
13	20240701	183900	37267872	1694	1694	1694	1694	0
14	20240701	183800	37267872	1694	1694	1694	1694	0
15	20240701	183700	37267872	1694	1694	1694	1694	0
16	20240701	183600	37267872	1694	1694	1694	1694	0
17	20240701	183500	37267872	1694	1694	1694	1694	0
18	20240701	183400	37267872	1694	1694	1694	1694	0
19	20240701	183300	37267872	1694	1694	1694	1694	0
20	20240701	183200	37267872	1694	1694	1694	1694	0
21	20240701	183100	37267872	1694	1694	1694	1694	0
22	20240701	183000	37267872	1694	1694	1694	1694	0
23	20240701	182900	37267872	1694	1694	1694	1694	0
24	20240701	182800	37267872	1694	1694	1694	1694	0
25	20240701	182700	37267872	1694	1694	1694	1694	0
26	20240701	182600	37267872	1694	1694	1694	1694	0
27	20240701	182500	37267872	1694	1694	1694	1694	0
28	20240701	182400	37267872	1694	1694	1694	1694	0
29	20240701	182300	37267872	1694	1694	1694	1694	0
30	20240701	182200	37267872	1694	1694	1694	1694	0
31	20240701	182100	37267872	1694	1694	1694	1694	0
32	20240701	182000	37267872	1694	1694	1694	1694	1496
33	20240701	181900	37267872	1694	1694	1694	1694	0
34	20240701	181800	37267872	1694	1694	1694	1694	0
35	20240701	181700	37267872	1694	1694	1694	1694	0
36	20240701	181600	37267872	1694	1694	1694	1694	0
37	20240701	181500	37267872	1694	1694	1694	1694	0
38	20240701	181400	37267872	1694	1694	1694	1694	0
39	20240701	181300	37267872	1694	1694	1694	1694	0
40	20240701	181200	37267872	1694	1694	1694	1694	0
41	20240701	181100	37267872	1694	1694	1694	1694	0
42	20240701	181000	37267872	1694	1694	1694	1694	0
43	20240701	180900	37267872	1694	1694	1694	1694	0
44	20240701	180800	37267872	1694	1694	1694	1694	0
45	20240701	180700	37267872	1694	1694	1694	1694	0
46	20240701	180600	37267872	1694	1694	1694	1694	0
47	20240701	180500	37267872	1694	1694	1694	1694	0
48	20240701	180400	37267872	1694	1694	1694	1694	0
49	20240701	180300	37267872	1694	1694	1694	1694	0
50	20240701	180200	37267872	1694	1694	1694	1694	0
51	20240701	180100	37267872	1694	1694	1694	1694	0
52	20240701	180000	37267872	1694	1694	1694	1694	0
53	20240701	175900	37267872	1694	1694	1694	1694	0
54	20240701	175800	37267872	1694	1694	1694	1694	0
55	20240701	175700	37267872	1694	1694	1694	1694	0
56	20240701	175600	37267872	1694	1694	1694	1694	0
57	20240701	175500	37267872	1694	1694	1694	1694	0
58	20240701	175400	37267872	1694	1694	1694	1694	0
59	20240701	175300	37267872	1694	1694	1694	1694	0
60	20240701	175200	37267872	1694	1694	1694	1694	0
61	20240701	175100	37267872	1694	1694	1694	1694	0
62	20240701	175000	37267872	1694	1694	1694	1694	1496
63	20240701	174900	37267872	1694	1694	1694	1694	0
64	20240701	174800	37267872	1694	1694	1694	1694	0
65	20240701	174700	37267872	1694	1694	1694	1694	0
66	20240701	174600	37267872	1694	1694	1694	1694	0
67	20240701	174500	37267872	1694	1694	1694	1694	0
68	20240701	174400	37267872	1694	1694	1694	1694	0
69	20240701	174300	37267872	1694	1694	1694	1694	0
70	20240701	174200	37267872	1694	1694	1694	1694	0
71	20240701	174100	37267872	1694	1694	1694	1694	0
72	20240701	174000	37267872	1694	1694	1694	1694	0
73	20240701	173900	37267872	1694	1694	1694	1694	0
74	20240701	173800	37267872	1694	1694	1694	1694	0
75	20240701	173700	37267872	1694	1694	1694	1694	0
76	20240701	173600	37267872	1694	1694	1694	1694	0
77	20240701	173500	37267872	1694	1694	1694	1694	0
78	20240701	173400	37267872	1694	1694	1694	1694	0
79	20240701	173300	37267872	1694	1694	1694	1694	0
80	20240701	173200	37267872	1694	1694	1694	1694	0
81	20240701	173100	37267872	1694	1694	1694	1694	0
82	20240701	173000	37267872	1694	1694	1694	1694	0
83	20240701	172900	37267872	1694	1694	1694	1694	0
84	20240701	172800	37267872	1694	1694	1694	1694	0
85	20240701	172700	37267872	1694	1694	1694	1694	0
86	20240701	172600	37267872	1694	1694	1694	1694	0
87	20240701	172500	37267872	1694	1694	1694	1694	0
88	20240701	172400	37267872	1694	1694	1694	1694	0
89	20240701	172300	37267872	1694	1694	1694	1694	0
90	20240701	172200	37267872	1694	1694	1694	1694	0
91	20240701	172100	37267872	1694	1694	1694	1694	0
92	20240701	172000	37267872	1694	1694	1694	1694	1496
93	20240701	171900	37267872	1694	1694	1694	1694	0
94	20240701	171800	37267872	1694	1694	1694	1694	0
95	20240701	171700	37267872	1694	1694	1694	1694	0
96	20240701	171600	37267872	1694	1694	1694	1694	0
97	20240701	171500	37267872	1694	1694	1694	1694	0
98	20240701	171400	37267872	1694	1694	1694	1694	0
99	20240701	171300	37267872	1694	1694	1694	1694	0
100	20240701	171200	37267872	1694	1694	1694	1694	0
101	20240701	171100	37267872	1694	1694	1694	1694	0
102	20240701	171000	37267872	1694	1694	1694	1694	0
103	20240701	170900	37267872	1694	1694	1694	1694	0
104	20240701	170800	37267872	1694	1694	1694	1694	0
105	20240701	170700	37267872	1694	1694	1694	1694	0
106	20240701	170600	37267872	1694	1694	1694	1694	0
107	20240701	170500	37267872	1694	1694	1694	1694	0
108	20240701	170400	37267872	1694	1694	1694	1694	0
109	20240701	170300	37267872	1694	1694	1694	1694	0
110	20240701	170200	37267872	1694	1694	1694	1694	0
111	20240701	170100	37267872	1694	1694	1694	1694	0
112	20240701	170000	37267872	1694	1694	1694	1694	0
113	20240701	165900	37267872	1694	1694	1694	1694	0
114	20240701	165800	37267872	1694	1694	1694	1694	0
115	20240701	165700	37267872	1694	1694	1694	1694	0
116	20240701	165600	37267872	1694	1694	1694	1694	0
117	20240701	165500	37267872	1694	1694	1694	1694	0
118	20240701	165400	37267872	1694	1694	1694	1694	0
119	20240701	165300	37267872	1694	1694	1694	1694	0
120	20240701	165200	37267872	1694	1694	1694	1694	0
121	20240701	165100	37267872	1694	1694	1694	1694	0
122	20240701	165000	37267872	1694	1694	1694	1694	1496
123	20240701	164900	37267872	1694	1694	1694	1694	0
124	20240701	164800	37267872	1694	1694	1694	1694	0
125	20240701	164700	37267872	1694	1694	1694	1694	0
126	20240701	164600	37267872	1694	1694	1694	1694	0
127	20240701	164500	37267872	1694	1694	1694	1694	0
128	20240701	164400	37267872	1694	1694	1694	1694	0
129	20240701	164300	37267872	1694	1694	1694	1694	0
130	20240701	164200	37267872	1694	1694	1694	1694	0
131	20240701	164100	37267872	1694	1694	1694	1694	0
132	20240701	164000	37267872	1694	1694	1694	1694	0
133	20240701	163900	37267872	1694	1694	1694	1694	0
134	20240701	163800	37267872	1694	1694	1694	1694	0
135	20240701	163700	37267872	1694	1694	1694	1694	0
136	20240701	163600	37267872	1694	1694	1694	1694	0
137	20240701	163500	37267872	1694	1694	1694	1694	0
138	20240701	163400	37267872	1694	1694	1694	1694	0
139	20240701	163300	37267872	1694	1694	1694	1694	0
140	20240701	163200	37267872	1694	1694	1694	1694	0
141	20240701	163100	37267872	1694	1694	1694	1694	0
142	20240701	163000	37267872	1694	1694	1694	1694	0
143	20240701	162900	37267872	1694	1694	1694	1694	0
144	20240701	162800	37267872	1694	1694	1694	1694	0
145	20240701	162700	37267872	1694	1694	1694	1694	0
146	20240701	162600	37267872	1694	1694	1694	1694	0
147	20240701	162500	37267872	1694	1694	1694	1694	0
148	20240701	162400	37267872	1694	1694	1694	1694	0
149	20240701	162300	37267872	1694	1694	1694	1694	0
150	20240701	162200	37267872	1694	1694	1694	1694	0
151	20240701	162100	37267872	1694	1694	1694	1694	0
152	20240701	162000	37267872	1694	1694	1694	1694	1496
153	20240701	161900	37267872	1694	1694	1694	1694	0
154	20240701	161800	37267872	1694	1694	1694	1694	0
155	20240701	161700	37267872	1694	1694	1694	1694	0
156	20240701	161600	37267872	1694	1694	1694	1694	0
157	20240701	161500	37267872	1694	1694	1694	1694	0
158	20240701	161400	37267872	1694	1694	1694	1694	0
159	20240701	161300	37267872	1694	1694	1694	1694	0
160	20240701	161200	37267872	1694	1694	1694	1694	0
161	20240701	161100	37267872	1694	1694	1694	1694	0
162	20240701	161000	37267872	1694	1694	1694	1694	0
163	20240701	160900	37267872	1694	1694	1694	1694	0
164	20240701	160800	37267872	1694	1694	1694	1694	0
165	20240701	160700	37267872	1694	1694	1694	1694	0
166	20240701	160600	37267872	1694	1694	1694	1694	0
167	20240701	160500	37267872	1694	1694	1694	1694	0
168	20240701	160400	37267872	1694	1694	1694	1694	0
169	20240701	160300	37267872	1694	1694	1694	1694	0
170	20240701	160200	37267872	1694	1694	1694	1694	0
171	20240701	160100	37267872	1694	1694	1694	1694	0
172	20240701	160000	37267872	1694	1694	1694	1694	0
173	20240701	155900	37267872	1694	1694	1694	1694	0
174	20240701	155800	37267872	1694	1694	1694	1694	0
175	20240701	155700	37267872	1694	1694	1694	1694	0
176	20240701	155600	37267872	1694	1694	1694	1694	0
177	20240701	155500	37267872	1694	1694	1694	1694	0
178	20240701	155400	37267872	1694	1694	1694	1694	0
179	20240701	155300	37267872	1694	1694	1694	1694	0
180	20240701	155200	37267872	1694	1694	1694	1694	0
181	20240701	155100	37267872	1694	1694	1694	1694	0
182	20240701	155000	37267872	1694	1694	1694	1694	1496
183	20240701	154900	37267872	1694	1694	1694	1694	0
184	20240701	154800	37267872	1694	1694	1694	1694	0
185	20240701	154700	37267872	1694	1694	1694	1694	0
186	20240701	154600	37267872	1694	1694	1694	1694	0
187	20240701	154500	37267872	1694	1694	1694	1694	0
188	20240701	154400	37267872	1694	1694	1694	1694	0
189	20240701	154300	37267872	1694	1694	1694	1694	0
190	20240701	154200	37267872	1694	1694	1694	1694	0
191	20240701	154100	37267872	1694	1694	1694	1694	0
192	20240701	154000	37267872	1694	1694	1694	1694	0
193	20240701	153900	37267872	1694	1694	1694	1694	0
194	20240701	153800	37267872	1694	1694	1694	1694	0
195	20240701	153700	37267872	1694	1694	1694	1694	0
196	20240701	153600	37267872	1694	1694	1694	1694	0
197	20240701	153500	37267872	1694	1694	1694	1694	0
198	20240701	153400	37267872	1694	1694	1694	1694	0
199	20240701	153300	37267872	1694	1694	1694	1694	0
200	20240701	153200	37267872	1694	1694	1694	1694	0
201	20240701	153100	37267872	1694	1694	1694	1694	0
202	20240701	153000	37267872	1694	1694	1694	1694	1496
203	20240701	152900	34733648	1678	1678	1678	1678	0
204	20240701	152800	34733648	1678	1678	1678	1678	0
205	20240701	152700	34733648	1678	1678	1678	1678	0
206	20240701	152600	34733648	1678	1678	1678	1678	0
207	20240701	152500	34733648	1678	1678	1678	1678	0
208	20240701	152400	34733648	1678	1678	1678	1678	0
209	20240701	152300	34733648	1678	1678	1678	1678	0
210	20240701	152200	34733648	1678	1678	1678	1678	0
211	20240701	152100	34733648	1678	1678	1678	1678	0
212	20240701	152000	34733648	1678	1678	1678	1678	0
213	20240701	151900	34733648	1678	1678	1678	1678	0
214	20240701	151800	34733648	1678	1678	1678	1678	0
215	20240701	151700	34733648	1678	1670	1678	1670	1002
216	20240701	151600	33060300	1678	1678	1678	1678	1
217	20240701	151500	33058622	1669	1670	1670	1669	94
218	20240701	151400	32901715	1679	1670	1679	1670	6
219	20240701	151300	32891650	1670	1670	1670	1670	61
220	20240701	151200	32789780	1670	1670	1670	1670	40
221	20240701	151100	32722980	1670	1670	1670	1670	136
222	20240701	151000	32495860	1671	1671	1671	1671	302
223	20240701	150900	31991218	1671	1673	1673	1671	1000
224	20240701	150800	30319928	1673	1673	1673	1673	6
225	20240701	150700	30309890	1672	1672	1672	1672	20
226	20240701	150600	30276450	1672	1672	1672	1672	5
227	20240701	150500	30268090	1672	1672	1672	1672	17
228	20240701	150400	30239666	1675	1675	1675	1675	0
229	20240701	150300	30239666	1675	1675	1675	1675	14
230	20240701	150200	30216216	1675	1675	1675	1675	88
231	20240701	150100	30068816	1673	1680	1680	1673	315
232	20240701	150000	29541681	1681	1681	1681	1681	5
233	20240701	145900	29533276	1680	1680	1680	1680	0
234	20240701	145800	29533276	1680	1680	1680	1680	0
235	20240701	145700	29533276	1680	1680	1680	1680	1
236	20240701	145600	29531596	1680	1680	1680	1680	2
237	20240701	145500	29528236	1680	1680	1680	1680	6
238	20240701	145400	29518156	1680	1680	1680	1680	22
239	20240701	145300	29481196	1680	1680	1680	1680	47
240	20240701	145200	29402236	1680	1680	1680	1680	26
241	20240701	145100	29358556	1681	1681	1681	1681	85
242	20240701	145000	29215671	1682	1682	1682	1682	78
243	20240701	144900	29084475	1683	1683	1683	1683	93
244	20240701	144800	28927956	1683	1683	1683	1683	0
245	20240701	144700	28927956	1683	1683	1683	1683	192
246	20240701	144600	28604820	1683	1683	1683	1683	211
247	20240701	144500	28249707	1697	1697	1697	1697	140
248	20240701	144400	28012127	1697	1683	1697	1683	2860
249	20240701	144300	23158973	1682	1682	1682	1682	0
250	20240701	144200	23158973	1682	1682	1682	1682	0
251	20240701	144100	23158973	1682	1682	1682	1682	2
252	20240701	144000	23155609	1682	1682	1682	1682	4
253	20240701	143900	23148881	1683	1696	1696	1683	15
254	20240701	143800	23123623	1683	1683	1683	1683	0
255	20240701	143700	23123623	1683	1683	1683	1683	0
256	20240701	143600	23123623	1683	1683	1683	1683	0
257	20240701	143500	23123623	1683	1683	1683	1683	1
258	20240701	143400	23121940	1683	1683	1683	1683	2
259	20240701	143300	23118574	1683	1683	1683	1683	5
260	20240701	143200	23110159	1684	1684	1684	1684	56
261	20240701	143100	23015855	1684	1684	1684	1684	36
262	20240701	143000	22955231	1684	1684	1684	1684	0
263	20240701	142900	22955231	1684	1684	1684	1684	0
264	20240701	142800	22955231	1684	1684	1684	1684	0
265	20240701	142700	22955231	1684	1684	1684	1684	0
266	20240701	142600	22955231	1684	1684	1684	1684	0
267	20240701	142500	22955231	1684	1684	1684	1684	0
268	20240701	142400	22955231	1684	1684	1684	1684	115
269	20240701	142300	22761571	1684	1684	1684	1684	58
270	20240701	142200	22663899	1684	1684	1684	1684	0
271	20240701	142100	22663899	1684	1684	1684	1684	0
272	20240701	142000	22663899	1684	1684	1684	1684	0
273	20240701	141900	22663899	1684	1684	1684	1684	0
274	20240701	141800	22663899	1684	1684	1684	1684	0
275	20240701	141700	22663899	1684	1684	1684	1684	0
276	20240701	141600	22663899	1684	1684	1684	1684	0
277	20240701	141500	22663899	1684	1684	1684	1684	0
278	20240701	141400	22663899	1684	1684	1684	1684	0
279	20240701	141300	22663899	1684	1684	1684	1684	0
280	20240701	141200	22663899	1684	1684	1684	1684	0
281	20240701	141100	22663899	1684	1684	1684	1684	0
282	20240701	141000	22663899	1684	1684	1684	1684	0
283	20240701	140900	22663899	1684	1684	1684	1684	0
284	20240701	140800	22663899	1684	1684	1684	1684	0
285	20240701	140700	22663899	1684	1684	1684	1684	0
286	20240701	140600	22663899	1684	1684	1684	1684	0
287	20240701	140500	22663899	1684	1684	1684	1684	0
288	20240701	140400	22663899	1684	1684	1684	1684	0
289	20240701	140300	22663899	1684	1684	1684	1684	0
290	20240701	140200	22663899	1684	1684	1684	1684	0
291	20240701	140100	22663899	1684	1684	1684	1684	0
292	20240701	140000	22663899	1684	1684	1684	1684	0
293	20240701	135900	22663899	1684	1684	1684	1684	0
294	20240701	135800	22663899	1684	1684	1684	1684	0
295	20240701	135700	22663899	1684	1684	1684	1684	0
296	20240701	135600	22663899	1684	1684	1684	1684	0
297	20240701	135500	22663899	1684	1684	1684	1684	0
298	20240701	135400	22663899	1684	1684	1684	1684	0
299	20240701	135300	22663899	1684	1684	1684	1684	0
300	20240701	135200	22663899	1684	1684	1684	1684	0
301	20240701	135100	22663899	1684	1684	1684	1684	0
302	20240701	135000	22663899	1684	1684	1684	1684	0
303	20240701	134900	22663899	1684	1684	1684	1684	0
304	20240701	134800	22663899	1684	1684	1684	1684	0
305	20240701	134700	22663899	1684	1684	1684	1684	0
306	20240701	134600	22663899	1684	1684	1684	1684	0
307	20240701	134500	22663899	1684	1684	1684	1684	0
308	20240701	134400	22663899	1684	1684	1684	1684	0
309	20240701	134300	22663899	1684	1684	1684	1684	0
310	20240701	134200	22663899	1684	1684	1684	1684	0
311	20240701	134100	22663899	1684	1684	1684	1684	0
312	20240701	134000	22663899	1684	1684	1684	1684	0
313	20240701	133900	22663899	1684	1684	1684	1684	0
314	20240701	133800	22663899	1684	1684	1684	1684	0
315	20240701	133700	22663899	1684	1684	1684	1684	0
316	20240701	133600	22663899	1684	1684	1684	1684	0
317	20240701	133500	22663899	1684	1684	1684	1684	0
318	20240701	133400	22663899	1684	1684	1684	1684	1
319	20240701	133300	22662215	1684	1684	1684	1684	0
320	20240701	133200	22662215	1684	1684	1684	1684	0
321	20240701	133100	22662215	1684	1684	1684	1684	0
322	20240701	133000	22662215	1684	1684	1684	1684	0
323	20240701	132900	22662215	1684	1684	1684	1684	0
324	20240701	132800	22662215	1684	1684	1684	1684	0
325	20240701	132700	22662215	1684	1684	1684	1684	0
326	20240701	132600	22662215	1684	1684	1684	1684	0
327	20240701	132500	22662215	1684	1684	1684	1684	0
328	20240701	132400	22662215	1684	1684	1684	1684	0
329	20240701	132300	22662215	1684	1684	1684	1684	0
330	20240701	132200	22662215	1684	1684	1684	1684	0
331	20240701	132100	22662215	1684	1684	1684	1684	0
332	20240701	132000	22662215	1684	1684	1684	1684	0
333	20240701	131900	22662215	1684	1684	1684	1684	0
334	20240701	131800	22662215	1684	1684	1684	1684	0
335	20240701	131700	22662215	1684	1684	1684	1684	0
336	20240701	131600	22662215	1684	1684	1684	1684	0
337	20240701	131500	22662215	1684	1684	1684	1684	0
338	20240701	131400	22662215	1684	1673	1684	1673	51
339	20240701	131300	22576881	1684	1673	1684	1673	50
340	20240701	131200	22493220	1684	1673	1684	1673	51
341	20240701	131100	22407886	1674	1674	1674	1674	0
342	20240701	131000	22407886	1674	1673	1674	1673	59
343	20240701	130900	22309177	1674	1674	1674	1674	0
344	20240701	130800	22309177	1674	1674	1674	1674	18
345	20240701	130700	22279045	1674	1674	1674	1674	0
346	20240701	130600	22279045	1674	1674	1674	1674	0
347	20240701	130500	22279045	1674	1674	1674	1674	0
348	20240701	130400	22279045	1674	1674	1674	1674	0
349	20240701	130300	22279045	1674	1674	1674	1674	0
350	20240701	130200	22279045	1674	1674	1674	1674	0
351	20240701	130100	22279045	1674	1673	1674	1673	20
352	20240701	130000	22245584	1673	1673	1673	1673	1
353	20240701	125900	22243911	1674	1674	1674	1674	0
354	20240701	125800	22243911	1674	1674	1674	1674	1
355	20240701	125700	22242237	1673	1673	1673	1673	2
356	20240701	125600	22238891	1674	1674	1674	1674	0
357	20240701	125500	22238891	1674	1673	1674	1673	6
358	20240701	125400	22228852	1674	1674	1674	1674	15
359	20240701	125300	22203742	1674	1674	1674	1674	0
360	20240701	125200	22203742	1674	1684	1684	1674	4
361	20240701	125100	22197036	1673	1673	1673	1673	0
362	20240701	125000	22197036	1673	1673	1673	1673	7
363	20240701	124900	22185325	1675	1675	1675	1675	0
364	20240701	124800	22185325	1675	1675	1675	1675	0
365	20240701	124700	22185325	1675	1675	1675	1675	23
366	20240701	124600	22146800	1675	1675	1675	1675	19
367	20240701	124500	22114975	1674	1674	1674	1674	58
368	20240701	124400	22017883	1678	1678	1678	1678	0
369	20240701	124300	22017883	1678	1673	1678	1673	193
370	20240701	124200	21694989	1678	1678	1678	1678	0
371	20240701	124100	21694989	1678	1673	1678	1672	501
372	20240701	124000	20857280	1674	1674	1676	1674	267
373	20240701	123900	20410214	1674	1674	1674	1674	340
374	20240701	123800	19841054	1673	1673	1673	1673	1
375	20240701	123700	19839381	1673	1673	1673	1673	0
376	20240701	123600	19839381	1673	1673	1673	1673	0
377	20240701	123500	19839381	1673	1673	1673	1673	2
378	20240701	123400	19836035	1673	1673	1673	1673	0
379	20240701	123300	19836035	1673	1673	1673	1673	7
380	20240701	123200	19824324	1673	1673	1673	1673	19
381	20240701	123100	19792537	1673	1673	1673	1673	0
382	20240701	123000	19792537	1673	1673	1673	1673	4
383	20240701	122900	19785845	1674	1674	1674	1674	1
384	20240701	122800	19784171	1673	1673	1673	1673	12
385	20240701	122700	19764095	1673	1673	1673	1673	0
386	20240701	122600	19764095	1673	1673	1673	1673	41
387	20240701	122500	19695502	1674	1674	1674	1674	0
388	20240701	122400	19695502	1674	1674	1674	1674	0
389	20240701	122300	19695502	1674	1674	1674	1673	335
390	20240701	122200	19134818	1674	1674	1674	1674	151
391	20240701	122100	18882044	1674	1674	1674	1674	2
392	20240701	122000	18878696	1675	1675	1675	1675	0
393	20240701	121900	18878696	1675	1675	1675	1675	1
394	20240701	121800	18877021	1674	1674	1674	1674	25
395	20240701	121700	18835171	1674	1674	1674	1674	0
396	20240701	121600	18835171	1674	1674	1674	1674	2
397	20240701	121500	18831823	1674	1674	1674	1674	0
398	20240701	121400	18831823	1674	1674	1674	1674	0
399	20240701	121300	18831823	1674	1674	1674	1674	6
400	20240701	121200	18821779	1674	1674	1674	1674	0
401	20240701	121100	18821779	1674	1674	1674	1674	20
402	20240701	121000	18788299	1675	1675	1675	1675	1
403	20240701	120900	18786624	1674	1674	1674	1674	4
404	20240701	120800	18779928	1675	1675	1675	1675	5
405	20240701	120700	18771553	1674	1674	1674	1674	0
406	20240701	120600	18771553	1674	1674	1674	1674	6
407	20240701	120500	18761509	1674	1674	1674	1674	0
408	20240701	120400	18761509	1674	1674	1674	1674	20
409	20240701	120300	18728029	1674	1674	1674	1674	0
410	20240701	120200	18728029	1674	1674	1674	1674	0
411	20240701	120100	18728029	1674	1674	1674	1674	5
412	20240701	120000	18719659	1675	1675	1675	1675	0
413	20240701	115900	18719659	1675	1675	1675	1675	16
414	20240701	115800	18692859	1676	1675	1676	1675	157
415	20240701	115700	18429883	1675	1675	1675	1674	114
416	20240701	115600	18238985	1676	1676	1676	1676	0
417	20240701	115500	18238985	1676	1676	1676	1676	1
418	20240701	115400	18237309	1675	1676	1676	1675	297
419	20240701	115300	17739643	1677	1677	1677	1677	1084
420	20240701	115200	15921775	1677	1677	1677	1677	6
421	20240701	115100	15911713	1677	1677	1677	1677	0
422	20240701	115000	15911713	1677	1677	1677	1677	19
423	20240701	114900	15879850	1677	1677	1677	1677	1
424	20240701	114800	15878173	1677	1677	1677	1677	0
425	20240701	114700	15878173	1677	1677	1677	1677	6
426	20240701	114600	15868111	1677	1677	1677	1677	0
427	20240701	114500	15868111	1677	1677	1677	1677	0
428	20240701	114400	15868111	1677	1677	1677	1677	19
429	20240701	114300	15836248	1677	1677	1677	1677	19
430	20240701	114200	15804385	1677	1677	1677	1677	45
431	20240701	114100	15728920	1678	1678	1678	1678	0
432	20240701	114000	15728920	1678	1678	1678	1678	150
433	20240701	113900	15477220	1678	1678	1678	1678	0
434	20240701	113800	15477220	1678	1678	1678	1678	500
435	20240701	113700	14638220	1678	1678	1678	1678	6
436	20240701	113600	14628152	1678	1678	1678	1678	19
437	20240701	113500	14596270	1678	1678	1678	1678	1
438	20240701	113400	14594592	1678	1678	1678	1678	0
439	20240701	113300	14594592	1678	1678	1678	1678	0
440	20240701	113200	14594592	1678	1678	1678	1678	2
441	20240701	113100	14591236	1678	1678	1678	1678	0
442	20240701	113000	14591236	1678	1678	1678	1678	6
443	20240701	112900	14581168	1678	1678	1678	1678	19
444	20240701	112800	14549286	1678	1678	1678	1678	0
445	20240701	112700	14549286	1678	1678	1678	1678	2
446	20240701	112600	14545930	1698	1698	1698	1698	5
447	20240701	112500	14537440	1678	1678	1678	1678	2
448	20240701	112400	14534084	1678	1678	1678	1678	0
449	20240701	112300	14534084	1678	1678	1678	1678	8
450	20240701	112200	14520660	1678	1678	1678	1678	19
451	20240701	112100	14488778	1678	1678	1678	1678	0
452	20240701	112000	14488778	1678	1678	1678	1678	6
453	20240701	111900	14478710	1678	1678	1678	1678	0
454	20240701	111800	14478710	1678	1678	1678	1678	19
455	20240701	111700	14446828	1678	1678	1678	1678	0
456	20240701	111600	14446828	1678	1678	1678	1678	60
457	20240701	111500	14346148	1678	1678	1678	1678	25
458	20240701	111400	14304198	1678	1678	1678	1678	0
459	20240701	111300	14304198	1678	1678	1678	1678	1
460	20240701	111200	14302520	1678	1678	1678	1678	0
461	20240701	111100	14302520	1678	1678	1678	1678	0
462	20240701	111000	14302520	1678	1678	1678	1678	1
463	20240701	110900	14300842	1678	1678	1678	1678	0
464	20240701	110800	14300842	1678	1678	1678	1678	25
465	20240701	110700	14258892	1678	1678	1678	1678	0
466	20240701	110600	14258892	1678	1678	1678	1678	1
467	20240701	110500	14257214	1678	1678	1678	1678	0
468	20240701	110400	14257214	1678	1678	1678	1678	0
469	20240701	110300	14257214	1678	1678	1678	1678	2
470	20240701	110200	14253858	1678	1678	1678	1678	0
471	20240701	110100	14253858	1678	1678	1678	1678	25
472	20240701	110000	14211908	1678	1678	1678	1678	0
473	20240701	105900	14211908	1678	1678	1678	1678	0
474	20240701	105800	14211908	1678	1678	1678	1678	0
475	20240701	105700	14211908	1678	1678	1678	1678	0
476	20240701	105600	14211908	1678	1678	1678	1678	2
477	20240701	105500	14208552	1678	1678	1678	1678	0
478	20240701	105400	14208552	1678	1678	1678	1678	26
479	20240701	105300	14164924	1678	1678	1678	1678	0
480	20240701	105200	14164924	1678	1678	1678	1678	0
481	20240701	105100	14164924	1678	1678	1678	1678	2
482	20240701	105000	14161568	1678	1678	1678	1678	0
483	20240701	104900	14161568	1678	1678	1678	1678	7
484	20240701	104800	14149822	1678	1678	1678	1678	0
485	20240701	104700	14149822	1678	1678	1678	1678	0
486	20240701	104600	14149822	1678	1678	1678	1678	26
487	20240701	104500	14106194	1678	1678	1678	1678	0
488	20240701	104400	14106194	1678	1678	1678	1678	20
489	20240701	104300	14072634	1678	1678	1678	1678	0
490	20240701	104200	14072634	1678	1678	1678	1678	0
491	20240701	104100	14072634	1678	1678	1678	1678	65
492	20240701	104000	13963564	1678	1678	1678	1678	0
493	20240701	103900	13963564	1678	1678	1678	1678	133
494	20240701	103800	13740390	1678	1678	1678	1678	0
495	20240701	103700	13740390	1678	1678	1678	1678	113
496	20240701	103600	13550776	1698	1698	1698	1698	2
497	20240701	103500	13547380	1678	1678	1678	1678	0
498	20240701	103400	13547380	1678	1678	1678	1678	723
499	20240701	103300	12334186	1678	1678	1678	1678	0
500	20240701	103200	12334186	1678	1678	1678	1678	112
501	20240701	103100	12146250	1678	1678	1678	1678	0
502	20240701	103000	12146250	1678	1678	1678	1678	0
503	20240701	102900	12146250	1678	1678	1678	1678	112
504	20240701	102800	11958314	1678	1678	1678	1678	0
505	20240701	102700	11958314	1678	1678	1678	1678	112
506	20240701	102600	11770378	1678	1678	1678	1678	0
507	20240701	102500	11770378	1678	1678	1678	1678	0
508	20240701	102400	11770378	1678	1678	1678	1678	112
509	20240701	102300	11582442	1678	1678	1678	1678	0
510	20240701	102200	11582442	1678	1678	1678	1678	112
511	20240701	102100	11394506	1679	1679	1679	1679	0
512	20240701	102000	11394506	1679	1679	1679	1679	113
513	20240701	101900	11204779	1679	1679	1679	1679	0
514	20240701	101800	11204779	1679	1679	1679	1679	0
515	20240701	101700	11204779	1679	1699	1699	1679	117
516	20240701	101600	11008256	1699	1699	1699	1699	640
517	20240701	101500	9920896	1699	1679	1699	1679	1540
518	20240701	101400	7304516	1679	1679	1679	1679	0
519	20240701	101300	7304516	1679	1679	1679	1679	0
520	20240701	101200	7304516	1679	1679	1679	1679	1
521	20240701	101100	7302837	1698	1698	1698	1698	5
522	20240701	101000	7294347	1679	1679	1679	1679	1
523	20240701	100900	7292668	1698	1698	1698	1698	1
524	20240701	100800	7290970	1679	1679	1679	1679	0
525	20240701	100700	7290970	1679	1679	1679	1679	0
526	20240701	100600	7290970	1679	1679	1679	1679	0
527	20240701	100500	7290970	1679	1679	1679	1679	1
528	20240701	100400	7289291	1679	1679	1679	1679	0
529	20240701	100300	7289291	1679	1679	1679	1679	5
530	20240701	100200	7280896	1698	1698	1698	1698	0
531	20240701	100100	7280896	1698	1698	1698	1698	1
532	20240701	100000	7279198	1679	1679	1679	1679	13
533	20240701	095900	7257371	1679	1679	1679	1679	0
534	20240701	095800	7257371	1679	1689	1689	1679	100
535	20240701	095700	7088921	1689	1689	1689	1689	5
536	20240701	095600	7080476	1679	1679	1679	1679	0
537	20240701	095500	7080476	1679	1679	1679	1679	90
538	20240701	095400	6929366	1679	1679	1679	1679	0
539	20240701	095300	6929366	1679	1679	1679	1679	101
540	20240701	095200	6759787	1679	1679	1679	1679	0
541	20240701	095100	6759787	1679	1679	1679	1679	101
542	20240701	095000	6590208	1678	1678	1678	1678	0
543	20240701	094900	6590208	1678	1678	1678	1678	0
544	20240701	094800	6590208	1678	1678	1678	1678	102
545	20240701	094700	6419052	1689	1689	1689	1689	0
546	20240701	094600	6419052	1689	1689	1689	1689	1009
547	20240701	094500	4714851	1698	1698	1698	1698	35
548	20240701	094400	4655421	1698	1699	1699	1698	187
549	20240701	094300	4337815	1701	1701	1701	1701	8
550	20240701	094200	4324207	1701	1701	1701	1701	100
551	20240701	094100	4154107	1699	1699	1699	1699	101
552	20240701	094000	3982508	1699	1699	1699	1699	0
553	20240701	093900	3982508	1699	1699	1699	1699	0
554	20240701	093800	3982508	1699	1699	1699	1699	689
555	20240701	093700	2811897	1699	1699	1699	1699	0
556	20240701	093600	2811897	1699	1699	1699	1699	0
557	20240701	093500	2811897	1699	1699	1699	1699	0
558	20240701	093400	2811897	1699	1699	1699	1699	0
559	20240701	093300	2811897	1699	1699	1699	1699	0
560	20240701	093200	2811897	1699	1699	1699	1699	0
561	20240701	093100	2811897	1699	1699	1699	1699	1
562	20240701	093000	2810198	1699	1699	1699	1699	0
563	20240701	092900	2810198	1699	1699	1699	1699	2
564	20240701	092800	2806800	1699	1699	1699	1699	0
565	20240701	092700	2806800	1699	1699	1699	1699	0
566	20240701	092600	2806800	1699	1699	1699	1699	6
567	20240701	092500	2796606	1699	1699	1699	1699	0
568	20240701	092400	2796606	1699	1699	1699	1699	20
569	20240701	092300	2762626	1699	1699	1699	1699	0
570	20240701	092200	2762626	1699	1699	1699	1699	0
571	20240701	092100	2762626	1699	1699	1699	1699	66
572	20240701	092000	2650492	1699	1699	1699	1699	0
573	20240701	091900	2650492	1699	1699	1699	1699	94
574	20240701	091800	2490786	1699	1699	1699	1699	0
575	20240701	091700	2490786	1699	1699	1699	1699	93
576	20240701	091600	2332779	1699	1699	1699	1699	0
577	20240701	091500	2332779	1699	1699	1699	1699	0
578	20240701	091400	2332779	1699	1699	1699	1699	94
579	20240701	091300	2173073	1698	1689	1698	1689	185
580	20240701	091200	1859258	1678	1678	1678	1678	94
581	20240701	091100	1701526	1678	1678	1678	1678	0
582	20240701	091000	1701526	1678	1681	1681	1678	893
583	20240701	090900	201526	1680	1680	1680	1680	78
584	20240701	090800	70486	1680	1680	1680	1680	0
585	20240701	090700	70486	1680	1680	1680	1680	1
586	20240701	090600	68806	1689	1689	1689	1689	1
587	20240701	090500	67117	1678	1678	1678	1678	1
588	20240701	090400	65439	1677	1677	1677	1677	0
589	20240701	090300	65439	1677	1677	1677	1677	0
590	20240701	090200	65439	1677	1677	1677	1677	3
591	20240701	090100	60408	1689	1689	1689	1689	0
592	20240701	090000	60408	1689	1677	1689	1677	36