KissMeData/020180/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	190800	100500972	1001	1001	1001	1001	2046
3	20240705	190700	100500972	1001	1001	1001	1001	0
4	20240705	190600	100500972	1001	1001	1001	1001	0
5	20240705	190500	100500972	1001	1001	1001	1001	0
6	20240705	190400	100500972	1001	1001	1001	1001	0
7	20240705	190300	100500972	1001	1001	1001	1001	0
8	20240705	190200	100500972	1001	1001	1001	1001	0
9	20240705	190100	100500972	1001	1001	1001	1001	0
10	20240705	190000	100500972	1001	1001	1001	1001	0
11	20240705	185900	100500972	1001	1001	1001	1001	0
12	20240705	185800	100500972	1001	1001	1001	1001	0
13	20240705	185700	100500972	1001	1001	1001	1001	0
14	20240705	185600	100500972	1001	1001	1001	1001	0
15	20240705	185500	100500972	1001	1001	1001	1001	0
16	20240705	185400	100500972	1001	1001	1001	1001	0
17	20240705	185300	100500972	1001	1001	1001	1001	0
18	20240705	185200	100500972	1001	1001	1001	1001	0
19	20240705	185100	100500972	1001	1001	1001	1001	0
20	20240705	185000	100500972	1001	1001	1001	1001	0
21	20240705	184900	100500972	1001	1001	1001	1001	0
22	20240705	184800	100500972	1001	1001	1001	1001	0
23	20240705	184700	100500972	1001	1001	1001	1001	0
24	20240705	184600	100500972	1001	1001	1001	1001	0
25	20240705	184500	100500972	1001	1001	1001	1001	0
26	20240705	184400	100500972	1001	1001	1001	1001	0
27	20240705	184300	100500972	1001	1001	1001	1001	0
28	20240705	184200	100500972	1001	1001	1001	1001	0
29	20240705	184100	100500972	1001	1001	1001	1001	0
30	20240705	184000	100500972	1001	1001	1001	1001	0
31	20240705	183900	100500972	1001	1001	1001	1001	0
32	20240705	183800	100500972	1001	1001	1001	1001	2046
33	20240705	183700	100500972	1001	1001	1001	1001	0
34	20240705	183600	100500972	1001	1001	1001	1001	0
35	20240705	183500	100500972	1001	1001	1001	1001	0
36	20240705	183400	100500972	1001	1001	1001	1001	0
37	20240705	183300	100500972	1001	1001	1001	1001	0
38	20240705	183200	100500972	1001	1001	1001	1001	0
39	20240705	183100	100500972	1001	1001	1001	1001	0
40	20240705	183000	100500972	1001	1001	1001	1001	0
41	20240705	182900	100500972	1001	1001	1001	1001	0
42	20240705	182800	100500972	1001	1001	1001	1001	0
43	20240705	182700	100500972	1001	1001	1001	1001	0
44	20240705	182600	100500972	1001	1001	1001	1001	0
45	20240705	182500	100500972	1001	1001	1001	1001	0
46	20240705	182400	100500972	1001	1001	1001	1001	0
47	20240705	182300	100500972	1001	1001	1001	1001	0
48	20240705	182200	100500972	1001	1001	1001	1001	0
49	20240705	182100	100500972	1001	1001	1001	1001	0
50	20240705	182000	100500972	1001	1001	1001	1001	0
51	20240705	181900	100500972	1001	1001	1001	1001	0
52	20240705	181800	100500972	1001	1001	1001	1001	0
53	20240705	181700	100500972	1001	1001	1001	1001	0
54	20240705	181600	100500972	1001	1001	1001	1001	0
55	20240705	181500	100500972	1001	1001	1001	1001	0
56	20240705	181400	100500972	1001	1001	1001	1001	0
57	20240705	181300	100500972	1001	1001	1001	1001	0
58	20240705	181200	100500972	1001	1001	1001	1001	0
59	20240705	181100	100500972	1001	1001	1001	1001	0
60	20240705	181000	100500972	1001	1001	1001	1001	0
61	20240705	180900	100500972	1001	1001	1001	1001	0
62	20240705	180800	100500972	1001	1001	1001	1001	2046
63	20240705	180700	100500972	1001	1001	1001	1001	0
64	20240705	180600	100500972	1001	1001	1001	1001	0
65	20240705	180500	100500972	1001	1001	1001	1001	0
66	20240705	180400	100500972	1001	1001	1001	1001	0
67	20240705	180300	100500972	1001	1001	1001	1001	0
68	20240705	180200	100500972	1001	1001	1001	1001	0
69	20240705	180100	100500972	1001	1001	1001	1001	0
70	20240705	180000	100500972	1001	1001	1001	1001	0
71	20240705	175900	100500972	1001	1001	1001	1001	0
72	20240705	175800	100500972	1001	1001	1001	1001	0
73	20240705	175700	100500972	1001	1001	1001	1001	0
74	20240705	175600	100500972	1001	1001	1001	1001	0
75	20240705	175500	100500972	1001	1001	1001	1001	0
76	20240705	175400	100500972	1001	1001	1001	1001	0
77	20240705	175300	100500972	1001	1001	1001	1001	0
78	20240705	175200	100500972	1001	1001	1001	1001	0
79	20240705	175100	100500972	1001	1001	1001	1001	0
80	20240705	175000	100500972	1001	1001	1001	1001	0
81	20240705	174900	100500972	1001	1001	1001	1001	0
82	20240705	174800	100500972	1001	1001	1001	1001	0
83	20240705	174700	100500972	1001	1001	1001	1001	0
84	20240705	174600	100500972	1001	1001	1001	1001	0
85	20240705	174500	100500972	1001	1001	1001	1001	0
86	20240705	174400	100500972	1001	1001	1001	1001	0
87	20240705	174300	100500972	1001	1001	1001	1001	0
88	20240705	174200	100500972	1001	1001	1001	1001	0
89	20240705	174100	100500972	1001	1001	1001	1001	0
90	20240705	174000	100500972	1001	1001	1001	1001	0
91	20240705	173900	100500972	1001	1001	1001	1001	0
92	20240705	173800	100500972	1001	1001	1001	1001	2046
93	20240705	173700	100500972	1001	1001	1001	1001	0
94	20240705	173600	100500972	1001	1001	1001	1001	0
95	20240705	173500	100500972	1001	1001	1001	1001	0
96	20240705	173400	100500972	1001	1001	1001	1001	0
97	20240705	173300	100500972	1001	1001	1001	1001	0
98	20240705	173200	100500972	1001	1001	1001	1001	0
99	20240705	173100	100500972	1001	1001	1001	1001	0
100	20240705	173000	100500972	1001	1001	1001	1001	0
101	20240705	172900	100500972	1001	1001	1001	1001	0
102	20240705	172800	100500972	1001	1001	1001	1001	0
103	20240705	172700	100500972	1001	1001	1001	1001	0
104	20240705	172600	100500972	1001	1001	1001	1001	0
105	20240705	172500	100500972	1001	1001	1001	1001	0
106	20240705	172400	100500972	1001	1001	1001	1001	0
107	20240705	172300	100500972	1001	1001	1001	1001	0
108	20240705	172200	100500972	1001	1001	1001	1001	0
109	20240705	172100	100500972	1001	1001	1001	1001	0
110	20240705	172000	100500972	1001	1001	1001	1001	0
111	20240705	171900	100500972	1001	1001	1001	1001	0
112	20240705	171800	100500972	1001	1001	1001	1001	0
113	20240705	171700	100500972	1001	1001	1001	1001	0
114	20240705	171600	100500972	1001	1001	1001	1001	0
115	20240705	171500	100500972	1001	1001	1001	1001	0
116	20240705	171400	100500972	1001	1001	1001	1001	0
117	20240705	171300	100500972	1001	1001	1001	1001	0
118	20240705	171200	100500972	1001	1001	1001	1001	0
119	20240705	171100	100500972	1001	1001	1001	1001	0
120	20240705	171000	100500972	1001	1001	1001	1001	0
121	20240705	170900	100500972	1001	1001	1001	1001	0
122	20240705	170800	100500972	1001	1001	1001	1001	2046
123	20240705	170700	100500972	1001	1001	1001	1001	0
124	20240705	170600	100500972	1001	1001	1001	1001	0
125	20240705	170500	100500972	1001	1001	1001	1001	0
126	20240705	170400	100500972	1001	1001	1001	1001	0
127	20240705	170300	100500972	1001	1001	1001	1001	0
128	20240705	170200	100500972	1001	1001	1001	1001	0
129	20240705	170100	100500972	1001	1001	1001	1001	0
130	20240705	170000	100500972	1001	1001	1001	1001	0
131	20240705	165900	100500972	1001	1001	1001	1001	0
132	20240705	165800	100500972	1001	1001	1001	1001	0
133	20240705	165700	100500972	1001	1001	1001	1001	0
134	20240705	165600	100500972	1001	1001	1001	1001	0
135	20240705	165500	100500972	1001	1001	1001	1001	0
136	20240705	165400	100500972	1001	1001	1001	1001	0
137	20240705	165300	100500972	1001	1001	1001	1001	0
138	20240705	165200	100500972	1001	1001	1001	1001	0
139	20240705	165100	100500972	1001	1001	1001	1001	0
140	20240705	165000	100500972	1001	1001	1001	1001	0
141	20240705	164900	100500972	1001	1001	1001	1001	0
142	20240705	164800	100500972	1001	1001	1001	1001	0
143	20240705	164700	100500972	1001	1001	1001	1001	0
144	20240705	164600	100500972	1001	1001	1001	1001	0
145	20240705	164500	100500972	1001	1001	1001	1001	0
146	20240705	164400	100500972	1001	1001	1001	1001	0
147	20240705	164300	100500972	1001	1001	1001	1001	0
148	20240705	164200	100500972	1001	1001	1001	1001	0
149	20240705	164100	100500972	1001	1001	1001	1001	0
150	20240705	164000	100500972	1001	1001	1001	1001	0
151	20240705	163900	100500972	1001	1001	1001	1001	0
152	20240705	163800	100500972	1001	1001	1001	1001	2046
153	20240705	163700	100500972	1001	1001	1001	1001	0
154	20240705	163600	100500972	1001	1001	1001	1001	0
155	20240705	163500	100500972	1001	1001	1001	1001	0
156	20240705	163400	100500972	1001	1001	1001	1001	0
157	20240705	163300	100500972	1001	1001	1001	1001	0
158	20240705	163200	100500972	1001	1001	1001	1001	0
159	20240705	163100	100500972	1001	1001	1001	1001	0
160	20240705	163000	100500972	1001	1001	1001	1001	0
161	20240705	162900	100500972	1001	1001	1001	1001	0
162	20240705	162800	100500972	1001	1001	1001	1001	0
163	20240705	162700	100500972	1001	1001	1001	1001	0
164	20240705	162600	100500972	1001	1001	1001	1001	0
165	20240705	162500	100500972	1001	1001	1001	1001	0
166	20240705	162400	100500972	1001	1001	1001	1001	0
167	20240705	162300	100500972	1001	1001	1001	1001	0
168	20240705	162200	100500972	1001	1001	1001	1001	0
169	20240705	162100	100500972	1001	1001	1001	1001	0
170	20240705	162000	100500972	1001	1001	1001	1001	0
171	20240705	161900	100500972	1001	1001	1001	1001	0
172	20240705	161800	100500972	1001	1001	1001	1001	0
173	20240705	161700	100500972	1001	1001	1001	1001	0
174	20240705	161600	100500972	1001	1001	1001	1001	0
175	20240705	161500	100500972	1001	1001	1001	1001	0
176	20240705	161400	100500972	1001	1001	1001	1001	0
177	20240705	161300	100500972	1001	1001	1001	1001	0
178	20240705	161200	100500972	1001	1001	1001	1001	0
179	20240705	161100	100500972	1001	1001	1001	1001	0
180	20240705	161000	100500972	1001	1001	1001	1001	0
181	20240705	160900	100500972	1001	1001	1001	1001	0
182	20240705	160800	100500972	1001	1001	1001	1001	2046
183	20240705	160700	100500972	1001	1001	1001	1001	0
184	20240705	160600	100500972	1001	1001	1001	1001	0
185	20240705	160500	100500972	1001	1001	1001	1001	0
186	20240705	160400	100500972	1001	1001	1001	1001	0
187	20240705	160300	100500972	1001	1001	1001	1001	0
188	20240705	160200	100500972	1001	1001	1001	1001	0
189	20240705	160100	100500972	1001	1001	1001	1001	0
190	20240705	160000	100500972	1001	1001	1001	1001	0
191	20240705	155900	100500972	1001	1001	1001	1001	0
192	20240705	155800	100500972	1001	1001	1001	1001	0
193	20240705	155700	100500972	1001	1001	1001	1001	0
194	20240705	155600	100500972	1001	1001	1001	1001	0
195	20240705	155500	100500972	1001	1001	1001	1001	0
196	20240705	155400	100500972	1001	1001	1001	1001	0
197	20240705	155300	100500972	1001	1001	1001	1001	0
198	20240705	155200	100500972	1001	1001	1001	1001	0
199	20240705	155100	100500972	1001	1001	1001	1001	0
200	20240705	155000	100500972	1001	1001	1001	1001	0
201	20240705	154900	100500972	1001	1001	1001	1001	0
202	20240705	154800	100500972	1001	1001	1001	1001	0
203	20240705	154700	100500972	1001	1001	1001	1001	0
204	20240705	154600	100500972	1001	1001	1001	1001	0
205	20240705	154500	100500972	1001	1001	1001	1001	0
206	20240705	154400	100500972	1001	1001	1001	1001	0
207	20240705	154300	100500972	1001	1001	1001	1001	0
208	20240705	154200	100500972	1001	1001	1001	1001	0
209	20240705	154100	100500972	1001	1001	1001	1001	0
210	20240705	154000	100500972	1001	1001	1001	1001	0
211	20240705	153900	100500972	1001	1001	1001	1001	0
212	20240705	153800	100500972	1001	1001	1001	1001	2046
213	20240705	153700	100500972	1001	1001	1001	1001	0
214	20240705	153600	100500972	1001	1001	1001	1001	0
215	20240705	153500	100500972	1001	1001	1001	1001	0
216	20240705	153400	100500972	1001	1001	1001	1001	0
217	20240705	153300	100500972	1001	1001	1001	1001	0
218	20240705	153200	100500972	1001	1001	1001	1001	0
219	20240705	153100	100500972	1001	1001	1001	1001	0
220	20240705	153000	100500972	1001	1001	1001	1001	2046
221	20240705	152900	98452926	1000	1000	1000	1000	0
222	20240705	152800	98452926	1000	1000	1000	1000	0
223	20240705	152700	98452926	1000	1000	1000	1000	0
224	20240705	152600	98452926	1000	1000	1000	1000	0
225	20240705	152500	98452926	1000	1000	1000	1000	0
226	20240705	152400	98452926	1000	1000	1000	1000	0
227	20240705	152300	98452926	1000	1000	1000	1000	0
228	20240705	152200	98452926	1000	1000	1000	1000	0
229	20240705	152100	98452926	1000	1000	1000	1000	0
230	20240705	152000	98452926	1000	1000	1000	1000	0
231	20240705	151900	98452926	1000	1000	1000	1000	0
232	20240705	151800	98452926	1000	1000	1000	1000	0
233	20240705	151700	98452926	1000	1000	1000	1000	0
234	20240705	151600	98452926	1000	1000	1000	1000	0
235	20240705	151500	98452926	1000	1000	1002	1000	428
236	20240705	151400	98024501	1000	1000	1000	1000	17286
237	20240705	151300	80738501	1000	1001	1001	1000	14
238	20240705	151200	80724490	1001	1001	1001	1000	69
239	20240705	151100	80655422	1000	1000	1000	1000	0
240	20240705	151000	80655422	1000	1000	1000	1000	4
241	20240705	150900	80651422	1000	1000	1000	1000	1
242	20240705	150800	80650422	1000	1000	1000	1000	0
243	20240705	150700	80650422	1000	1001	1001	1000	251
244	20240705	150600	80399172	1000	1000	1000	1000	0
245	20240705	150500	80399172	1000	1000	1000	1000	5
246	20240705	150400	80394172	1001	1001	1001	1001	0
247	20240705	150300	80394172	1001	1001	1001	1001	4
248	20240705	150200	80390168	1000	1000	1001	1000	104
249	20240705	150100	80286068	1000	1001	1001	1000	238
250	20240705	150000	80047832	1002	1001	1002	1000	8118
251	20240705	145900	71914732	1000	1000	1000	1000	1
252	20240705	145800	71913732	1001	1001	1001	1001	0
253	20240705	145700	71913732	1001	1001	1002	1001	370
254	20240705	145600	71543355	1000	1000	1001	1000	40
255	20240705	145500	71503324	1001	1001	1001	1000	33
256	20240705	145400	71470293	1001	1001	1001	1001	76
257	20240705	145300	71394217	1001	1001	1001	1001	10
258	20240705	145200	71384207	1001	1001	1001	1001	0
259	20240705	145100	71384207	1001	1001	1001	1001	41
260	20240705	145000	71343166	1002	1002	1002	1002	0
261	20240705	144900	71343166	1002	1002	1002	1002	3
262	20240705	144800	71340160	1001	1001	1001	1001	100
263	20240705	144700	71240060	1001	1001	1001	1001	0
264	20240705	144600	71240060	1001	1001	1001	1001	0
265	20240705	144500	71240060	1001	1001	1001	1001	0
266	20240705	144400	71240060	1001	1001	1001	1001	0
267	20240705	144300	71240060	1001	1001	1001	1001	0
268	20240705	144200	71240060	1001	1001	1001	1001	0
269	20240705	144100	71240060	1001	1001	1001	1001	0
270	20240705	144000	71240060	1001	1001	1001	1001	0
271	20240705	143900	71240060	1001	1001	1001	1001	0
272	20240705	143800	71240060	1001	1001	1001	1001	0
273	20240705	143700	71240060	1001	1001	1001	1001	0
274	20240705	143600	71240060	1001	1001	1001	1001	0
275	20240705	143500	71240060	1001	1001	1001	1001	0
276	20240705	143400	71240060	1001	1001	1001	1001	102
277	20240705	143300	71137958	1001	1001	1001	1001	422
278	20240705	143200	70715536	1000	1000	1000	1000	0
279	20240705	143100	70715536	1000	1000	1000	1000	0
280	20240705	143000	70715536	1000	1000	1000	1000	1600
281	20240705	142900	69115536	1000	1000	1000	1000	0
282	20240705	142800	69115536	1000	1000	1000	1000	0
283	20240705	142700	69115536	1000	1000	1000	1000	0
284	20240705	142600	69115536	1000	1000	1000	1000	0
285	20240705	142500	69115536	1000	1000	1000	1000	0
286	20240705	142400	69115536	1000	1000	1000	1000	877
287	20240705	142300	68238536	1001	1001	1001	1001	0
288	20240705	142200	68238536	1001	1001	1001	1001	0
289	20240705	142100	68238536	1001	1001	1001	1001	0
290	20240705	142000	68238536	1001	1001	1001	1001	0
291	20240705	141900	68238536	1001	1001	1001	1001	0
292	20240705	141800	68238536	1001	1001	1001	1001	0
293	20240705	141700	68238536	1001	1001	1001	1001	0
294	20240705	141600	68238536	1001	1001	1001	1001	0
295	20240705	141500	68238536	1001	1001	1001	1001	0
296	20240705	141400	68238536	1001	1001	1001	1001	0
297	20240705	141300	68238536	1001	1001	1001	1001	0
298	20240705	141200	68238536	1001	1001	1001	1001	0
299	20240705	141100	68238536	1001	1001	1001	1001	0
300	20240705	141000	68238536	1001	1001	1001	1001	0
301	20240705	140900	68238536	1001	1001	1001	1001	0
302	20240705	140800	68238536	1001	1001	1001	1001	0
303	20240705	140700	68238536	1001	1001	1001	1001	44
304	20240705	140600	68194492	1001	1001	1001	1001	109
305	20240705	140500	68085383	1001	1001	1001	1001	2200
306	20240705	140400	65883183	1001	1001	1001	1001	0
307	20240705	140300	65883183	1001	1001	1001	1001	1
308	20240705	140200	65882182	1001	1001	1001	1001	0
309	20240705	140100	65882182	1001	1001	1001	1001	0
310	20240705	140000	65882182	1001	1001	1001	1001	0
311	20240705	135900	65882182	1001	1001	1001	1001	0
312	20240705	135800	65882182	1001	1001	1001	1001	0
313	20240705	135700	65882182	1001	1002	1002	1001	3
314	20240705	135600	65879177	1002	1002	1002	1000	507
315	20240705	135500	65372171	1001	1001	1001	1001	0
316	20240705	135400	65372171	1001	1001	1001	1001	0
317	20240705	135300	65372171	1001	1001	1001	1001	0
318	20240705	135200	65372171	1001	1001	1001	1001	1
319	20240705	135100	65371170	1000	1000	1000	1000	0
320	20240705	135000	65371170	1000	1000	1000	1000	500
321	20240705	134900	64871170	1001	1001	1001	1001	0
322	20240705	134800	64871170	1001	1001	1001	1001	0
323	20240705	134700	64871170	1001	1001	1001	1001	0
324	20240705	134600	64871170	1001	1001	1001	1001	0
325	20240705	134500	64871170	1001	1001	1001	1001	0
326	20240705	134400	64871170	1001	1001	1001	1001	0
327	20240705	134300	64871170	1001	1001	1001	1001	0
328	20240705	134200	64871170	1001	1001	1001	1001	1
329	20240705	134100	64870169	1001	1001	1001	1001	10
330	20240705	134000	64860159	1001	1001	1001	1001	0
331	20240705	133900	64860159	1001	1001	1001	1001	0
332	20240705	133800	64860159	1001	1001	1001	1001	0
333	20240705	133700	64860159	1001	1001	1001	1001	0
334	20240705	133600	64860159	1001	1001	1001	1001	0
335	20240705	133500	64860159	1001	1001	1001	1001	0
336	20240705	133400	64860159	1001	1001	1001	1001	0
337	20240705	133300	64860159	1001	1001	1001	1001	0
338	20240705	133200	64860159	1001	1001	1001	1001	38
339	20240705	133100	64822121	1001	1001	1001	1001	0
340	20240705	133000	64822121	1001	1001	1001	1001	0
341	20240705	132900	64822121	1001	1001	1001	1001	0
342	20240705	132800	64822121	1001	1001	1001	1001	0
343	20240705	132700	64822121	1001	1001	1001	1001	0
344	20240705	132600	64822121	1001	1001	1001	1001	0
345	20240705	132500	64822121	1001	1001	1001	1001	0
346	20240705	132400	64822121	1001	1001	1001	1001	0
347	20240705	132300	64822121	1001	1001	1001	1001	0
348	20240705	132200	64822121	1001	1001	1001	1001	200
349	20240705	132100	64621921	1001	1001	1001	1001	200
350	20240705	132000	64421721	1001	1001	1001	1001	0
351	20240705	131900	64421721	1001	1001	1001	1001	0
352	20240705	131800	64421721	1001	1001	1001	1001	0
353	20240705	131700	64421721	1001	1001	1001	1001	0
354	20240705	131600	64421721	1001	1001	1001	1001	0
355	20240705	131500	64421721	1001	1001	1001	1001	0
356	20240705	131400	64421721	1001	1001	1001	1001	13
357	20240705	131300	64408708	1000	1000	1000	1000	0
358	20240705	131200	64408708	1000	1000	1000	1000	0
359	20240705	131100	64408708	1000	1000	1000	1000	0
360	20240705	131000	64408708	1000	1000	1000	1000	200
361	20240705	130900	64208708	1000	1000	1000	1000	0
362	20240705	130800	64208708	1000	1000	1000	1000	250
363	20240705	130700	63958708	1000	1000	1000	1000	0
364	20240705	130600	63958708	1000	1000	1000	1000	17
365	20240705	130500	63941708	1000	1000	1000	1000	0
366	20240705	130400	63941708	1000	1000	1000	1000	120
367	20240705	130300	63821708	1000	1000	1000	1000	100
368	20240705	130200	63721708	1001	1001	1001	1001	0
369	20240705	130100	63721708	1001	1001	1001	1001	0
370	20240705	130000	63721708	1001	1001	1001	1001	100
371	20240705	125900	63621608	1001	1001	1001	1001	100
372	20240705	125800	63521508	1001	1001	1001	1001	0
373	20240705	125700	63521508	1001	1001	1001	1001	110
374	20240705	125600	63411398	1001	1001	1001	1001	108
375	20240705	125500	63303290	1001	1001	1001	1001	0
376	20240705	125400	63303290	1001	1001	1001	1001	0
377	20240705	125300	63303290	1001	1001	1001	1001	0
378	20240705	125200	63303290	1001	1001	1001	1001	0
379	20240705	125100	63303290	1001	1001	1001	1001	0
380	20240705	125000	63303290	1001	1001	1001	1001	0
381	20240705	124900	63303290	1001	1001	1001	1001	0
382	20240705	124800	63303290	1001	1001	1001	1001	1
383	20240705	124700	63302289	1003	1003	1003	1003	0
384	20240705	124600	63302289	1003	1003	1003	1003	500
385	20240705	124500	62800789	1003	1003	1003	1003	0
386	20240705	124400	62800789	1003	1003	1003	1003	0
387	20240705	124300	62800789	1003	1003	1003	1003	43
388	20240705	124200	62757660	1000	1000	1000	1000	0
389	20240705	124100	62757660	1000	1000	1000	1000	0
390	20240705	124000	62757660	1000	1000	1000	1000	0
391	20240705	123900	62757660	1000	1000	1000	1000	5438
392	20240705	123800	57319660	1000	1001	1001	1000	4997
393	20240705	123700	52322659	1001	1001	1001	1001	4409
394	20240705	123600	47909250	1002	1002	1002	1002	0
395	20240705	123500	47909250	1002	1002	1002	1002	0
396	20240705	123400	47909250	1002	1002	1002	1002	0
397	20240705	123300	47909250	1002	1002	1002	1002	429
398	20240705	123200	47479392	1002	1002	1002	1002	0
399	20240705	123100	47479392	1002	1002	1002	1002	0
400	20240705	123000	47479392	1002	1002	1002	1002	0
401	20240705	122900	47479392	1002	1002	1002	1002	0
402	20240705	122800	47479392	1002	1002	1002	1002	0
403	20240705	122700	47479392	1002	1002	1002	1002	0
404	20240705	122600	47479392	1002	1002	1002	1002	0
405	20240705	122500	47479392	1002	1002	1002	1002	808
406	20240705	122400	46669776	1003	1003	1003	1003	997
407	20240705	122300	45669785	1003	1003	1003	1003	0
408	20240705	122200	45669785	1003	1003	1003	1003	0
409	20240705	122100	45669785	1003	1003	1003	1003	0
410	20240705	122000	45669785	1003	1003	1003	1003	0
411	20240705	121900	45669785	1003	1003	1003	1003	0
412	20240705	121800	45669785	1003	1003	1003	1003	0
413	20240705	121700	45669785	1003	1003	1003	1003	0
414	20240705	121600	45669785	1003	1003	1003	1003	0
415	20240705	121500	45669785	1003	1003	1003	1003	0
416	20240705	121400	45669785	1003	1003	1003	1003	1
417	20240705	121300	45668782	1002	1002	1002	1002	0
418	20240705	121200	45668782	1002	1002	1002	1002	0
419	20240705	121100	45668782	1002	1002	1002	1002	0
420	20240705	121000	45668782	1002	1002	1002	1002	0
421	20240705	120900	45668782	1002	1002	1002	1002	791
422	20240705	120800	44876200	1003	1003	1003	1003	0
423	20240705	120700	44876200	1003	1003	1003	1003	0
424	20240705	120600	44876200	1003	1003	1003	1003	0
425	20240705	120500	44876200	1003	1003	1003	1003	0
426	20240705	120400	44876200	1003	1003	1003	1003	0
427	20240705	120300	44876200	1003	1003	1003	1003	0
428	20240705	120200	44876200	1003	1003	1003	1003	0
429	20240705	120100	44876200	1003	1003	1003	1003	0
430	20240705	120000	44876200	1003	1003	1003	1003	0
431	20240705	115900	44876200	1003	1003	1003	1003	0
432	20240705	115800	44876200	1003	1003	1003	1003	0
433	20240705	115700	44876200	1003	1003	1003	1003	0
434	20240705	115600	44876200	1003	1003	1003	1003	0
435	20240705	115500	44876200	1003	1003	1003	1003	0
436	20240705	115400	44876200	1003	1003	1003	1003	0
437	20240705	115300	44876200	1003	1003	1003	1003	287
438	20240705	115200	44588339	1002	1002	1002	1002	0
439	20240705	115100	44588339	1002	1002	1002	1002	1
440	20240705	115000	44587337	1003	1003	1003	1003	11
441	20240705	114900	44576304	1003	1003	1003	1003	2
442	20240705	114800	44574298	1003	1003	1003	1003	0
443	20240705	114700	44574298	1003	1003	1003	1003	0
444	20240705	114600	44574298	1003	1003	1003	1003	0
445	20240705	114500	44574298	1003	1003	1003	1003	0
446	20240705	114400	44574298	1003	1003	1003	1003	0
447	20240705	114300	44574298	1003	1003	1003	1003	0
448	20240705	114200	44574298	1003	1003	1003	1003	0
449	20240705	114100	44574298	1003	1003	1003	1003	200
450	20240705	114000	44373698	1003	1003	1003	1003	0
451	20240705	113900	44373698	1003	1003	1003	1003	0
452	20240705	113800	44373698	1003	1003	1003	1003	0
453	20240705	113700	44373698	1003	1003	1003	1003	0
454	20240705	113600	44373698	1003	1003	1003	1003	0
455	20240705	113500	44373698	1003	1003	1003	1003	0
456	20240705	113400	44373698	1003	1003	1003	1003	0
457	20240705	113300	44373698	1003	1003	1003	1003	0
458	20240705	113200	44373698	1003	1003	1003	1003	0
459	20240705	113100	44373698	1003	1003	1003	1003	0
460	20240705	113000	44373698	1003	1003	1003	1003	0
461	20240705	112900	44373698	1003	1003	1003	1003	0
462	20240705	112800	44373698	1003	1003	1003	1003	0
463	20240705	112700	44373698	1003	1003	1003	1003	237
464	20240705	112600	44135987	1003	1003	1003	1003	0
465	20240705	112500	44135987	1003	1003	1003	1003	0
466	20240705	112400	44135987	1003	1003	1003	1003	0
467	20240705	112300	44135987	1003	1003	1003	1003	0
468	20240705	112200	44135987	1003	1003	1003	1003	339
469	20240705	112100	43795970	1004	1004	1004	1004	0
470	20240705	112000	43795970	1004	1004	1004	1004	0
471	20240705	111900	43795970	1004	1004	1004	1004	0
472	20240705	111800	43795970	1004	1004	1004	1004	0
473	20240705	111700	43795970	1004	1004	1004	1004	0
474	20240705	111600	43795970	1004	1004	1004	1004	0
475	20240705	111500	43795970	1004	1004	1004	1004	0
476	20240705	111400	43795970	1004	1004	1004	1004	0
477	20240705	111300	43795970	1004	1004	1004	1004	0
478	20240705	111200	43795970	1004	1004	1004	1004	198
479	20240705	111100	43597178	1004	1004	1004	1004	0
480	20240705	111000	43597178	1004	1004	1004	1004	0
481	20240705	110900	43597178	1004	1004	1004	1004	0
482	20240705	110800	43597178	1004	1004	1004	1004	0
483	20240705	110700	43597178	1004	1004	1004	1004	0
484	20240705	110600	43597178	1004	1004	1004	1004	0
485	20240705	110500	43597178	1004	1004	1004	1004	0
486	20240705	110400	43597178	1004	1004	1004	1004	0
487	20240705	110300	43597178	1004	1004	1004	1004	0
488	20240705	110200	43597178	1004	1004	1004	1004	0
489	20240705	110100	43597178	1004	1004	1004	1004	0
490	20240705	110000	43597178	1004	1004	1004	1004	0
491	20240705	105900	43597178	1004	1004	1004	1004	0
492	20240705	105800	43597178	1004	1004	1004	1004	0
493	20240705	105700	43597178	1004	1004	1004	1004	0
494	20240705	105600	43597178	1004	1003	1004	1003	86
495	20240705	105500	43510918	1003	1003	1003	1003	2
496	20240705	105400	43508912	1005	1005	1005	1005	0
497	20240705	105300	43508912	1005	1005	1005	1005	0
498	20240705	105200	43508912	1005	1005	1005	1005	0
499	20240705	105100	43508912	1005	1005	1005	1005	0
500	20240705	105000	43508912	1005	1005	1005	1005	0
501	20240705	104900	43508912	1005	1005	1005	1005	0
502	20240705	104800	43508912	1005	1005	1005	1005	0
503	20240705	104700	43508912	1005	1005	1005	1005	0
504	20240705	104600	43508912	1005	1005	1005	1005	0
505	20240705	104500	43508912	1005	1005	1005	1005	0
506	20240705	104400	43508912	1005	1005	1005	1005	0
507	20240705	104300	43508912	1005	1005	1005	1005	1
508	20240705	104200	43507907	1004	1004	1004	1004	0
509	20240705	104100	43507907	1004	1004	1004	1004	961
510	20240705	104000	42543063	1004	1004	1004	1004	0
511	20240705	103900	42543063	1004	1004	1004	1004	0
512	20240705	103800	42543063	1004	1004	1004	1004	0
513	20240705	103700	42543063	1004	1004	1004	1004	0
514	20240705	103600	42543063	1004	1004	1004	1004	0
515	20240705	103500	42543063	1004	1004	1004	1004	0
516	20240705	103400	42543063	1004	1004	1004	1004	200
517	20240705	103300	42342263	1003	1003	1003	1003	100
518	20240705	103200	42241963	1004	1004	1004	1004	0
519	20240705	103100	42241963	1004	1004	1004	1004	0
520	20240705	103000	42241963	1004	1004	1004	1004	100
521	20240705	102900	42141563	1006	1004	1006	1004	403
522	20240705	102800	41736630	1004	1003	1004	1003	1300
523	20240705	102700	40431685	1003	1003	1003	1003	0
524	20240705	102600	40431685	1003	1003	1003	1003	0
525	20240705	102500	40431685	1003	1003	1003	1003	1
526	20240705	102400	40430682	1002	1002	1002	1002	127
527	20240705	102300	40303428	1003	1003	1003	1003	13
528	20240705	102200	40290389	1003	1003	1003	1003	0
529	20240705	102100	40290389	1003	1003	1003	1003	24
530	20240705	102000	40266317	1004	1004	1004	1004	0
531	20240705	101900	40266317	1004	1004	1004	1004	0
532	20240705	101800	40266317	1004	1004	1004	1004	0
533	20240705	101700	40266317	1004	1004	1004	1004	0
534	20240705	101600	40266317	1004	1004	1004	1004	0
535	20240705	101500	40266317	1004	1004	1004	1004	0
536	20240705	101400	40266317	1004	1004	1004	1004	0
537	20240705	101300	40266317	1004	1004	1004	1004	0
538	20240705	101200	40266317	1004	1004	1004	1004	0
539	20240705	101100	40266317	1004	1004	1004	1004	0
540	20240705	101000	40266317	1004	1004	1004	1004	0
541	20240705	100900	40266317	1004	1004	1004	1004	0
542	20240705	100800	40266317	1004	1004	1004	1004	0
543	20240705	100700	40266317	1004	1004	1004	1004	0
544	20240705	100600	40266317	1004	1004	1004	1004	0
545	20240705	100500	40266317	1004	1004	1004	1004	13
546	20240705	100400	40253265	1003	1003	1003	1003	4643
547	20240705	100300	35596336	1003	1003	1003	1003	4003
548	20240705	100200	31581327	1003	1003	1003	1003	15
549	20240705	100100	31566282	1003	1003	1003	1003	0
550	20240705	100000	31566282	1003	1003	1003	1003	165
551	20240705	095900	31400787	1004	1004	1004	1004	1
552	20240705	095800	31399783	1003	1003	1003	1003	130
553	20240705	095700	31269393	1004	1003	1004	1003	14
554	20240705	095600	31255347	1004	1004	1004	1004	0
555	20240705	095500	31255347	1004	1004	1004	1004	0
556	20240705	095400	31255347	1004	1004	1004	1004	0
557	20240705	095300	31255347	1004	1004	1004	1004	0
558	20240705	095200	31255347	1004	1004	1004	1004	0
559	20240705	095100	31255347	1004	1004	1004	1004	0
560	20240705	095000	31255347	1004	1004	1004	1004	1
561	20240705	094900	31254343	1004	1004	1004	1004	1
562	20240705	094800	31253339	1003	1003	1003	1003	0
563	20240705	094700	31253339	1003	1003	1003	1003	0
564	20240705	094600	31253339	1003	1002	1003	1002	956
565	20240705	094500	30294893	1001	1001	1001	1001	0
566	20240705	094400	30294893	1001	1001	1001	1001	0
567	20240705	094300	30294893	1001	1001	1001	1001	0
568	20240705	094200	30294893	1001	1001	1001	1001	2
569	20240705	094100	30292891	1000	1001	1001	1000	202
570	20240705	094000	30090889	1001	1001	1001	1001	35
571	20240705	093900	30055854	1000	1000	1000	1000	350
572	20240705	093800	29705854	1001	1001	1001	1001	0
573	20240705	093700	29705854	1001	1001	1001	1001	0
574	20240705	093600	29705854	1001	1001	1001	1001	1
575	20240705	093500	29704853	1000	1000	1000	1000	0
576	20240705	093400	29704853	1000	1000	1000	1000	0
577	20240705	093300	29704853	1000	1000	1000	1000	0
578	20240705	093200	29704853	1000	1000	1000	1000	0
579	20240705	093100	29704853	1000	1000	1000	1000	0
580	20240705	093000	29704853	1000	1000	1000	1000	0
581	20240705	092900	29704853	1000	1000	1000	1000	20
582	20240705	092800	29684853	1001	1001	1001	1001	3
583	20240705	092700	29681850	1001	1001	1001	1001	9
584	20240705	092600	29672841	1000	1000	1000	1000	4709
585	20240705	092500	24963841	1001	1001	1001	1001	1008
586	20240705	092400	23954833	1001	1001	1001	1001	1004
587	20240705	092300	22949829	1000	1000	1000	1000	0
588	20240705	092200	22949829	1000	1000	1000	1000	99
589	20240705	092100	22850829	1001	1004	1004	1001	202
590	20240705	092000	22648621	1001	1002	1004	1001	27
591	20240705	091900	22621558	1000	1000	1000	1000	16250
592	20240705	091800	6371558	1004	1004	1004	1004	0
593	20240705	091700	6371558	1004	1004	1004	1004	0
594	20240705	091600	6371558	1004	1004	1004	1004	0
595	20240705	091500	6371558	1004	1004	1004	1004	0
596	20240705	091400	6371558	1004	1004	1004	1004	0
597	20240705	091300	6371558	1004	1000	1004	1000	935
598	20240705	091200	5436554	1001	1001	1001	1001	2734
599	20240705	091100	2699820	1004	1004	1004	1004	0
600	20240705	091000	2699820	1004	1002	1004	1002	103
601	20240705	090900	2596608	1001	1001	1001	1001	1010
602	20240705	090800	1585598	1004	1004	1004	1004	0
603	20240705	090700	1585598	1004	1004	1004	1004	0
604	20240705	090600	1585598	1004	1004	1004	1004	1
605	20240705	090500	1584594	1004	1004	1004	1004	1
606	20240705	090400	1583590	1002	1002	1002	1002	2
607	20240705	090300	1581586	1004	1004	1004	1004	0
608	20240705	090200	1581586	1004	1004	1004	1004	0
609	20240705	090100	1581586	1004	1004	1004	1004	2
610	20240705	090000	1579578	1001	1001	1001	1001	1578