KissMeData/012860/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	190000	557162605	1834	1834	1834	1834	5190
3	20240702	185900	557162605	1834	1834	1834	1834	0
4	20240702	185800	557162605	1834	1834	1834	1834	0
5	20240702	185700	557162605	1834	1834	1834	1834	0
6	20240702	185600	557162605	1834	1834	1834	1834	0
7	20240702	185500	557162605	1834	1834	1834	1834	0
8	20240702	185400	557162605	1834	1834	1834	1834	0
9	20240702	185300	557162605	1834	1834	1834	1834	0
10	20240702	185200	557162605	1834	1834	1834	1834	0
11	20240702	185100	557162605	1834	1834	1834	1834	0
12	20240702	185000	557162605	1834	1834	1834	1834	0
13	20240702	184900	557162605	1834	1834	1834	1834	0
14	20240702	184800	557162605	1834	1834	1834	1834	0
15	20240702	184700	557162605	1834	1834	1834	1834	0
16	20240702	184600	557162605	1834	1834	1834	1834	0
17	20240702	184500	557162605	1834	1834	1834	1834	0
18	20240702	184400	557162605	1834	1834	1834	1834	0
19	20240702	184300	557162605	1834	1834	1834	1834	0
20	20240702	184200	557162605	1834	1834	1834	1834	0
21	20240702	184100	557162605	1834	1834	1834	1834	0
22	20240702	184000	557162605	1834	1834	1834	1834	0
23	20240702	183900	557162605	1834	1834	1834	1834	0
24	20240702	183800	557162605	1834	1834	1834	1834	0
25	20240702	183700	557162605	1834	1834	1834	1834	0
26	20240702	183600	557162605	1834	1834	1834	1834	0
27	20240702	183500	557162605	1834	1834	1834	1834	0
28	20240702	183400	557162605	1834	1834	1834	1834	0
29	20240702	183300	557162605	1834	1834	1834	1834	0
30	20240702	183200	557162605	1834	1834	1834	1834	0
31	20240702	183100	557162605	1834	1834	1834	1834	0
32	20240702	183000	557162605	1834	1834	1834	1834	5190
33	20240702	182900	557162605	1834	1834	1834	1834	0
34	20240702	182800	557162605	1834	1834	1834	1834	0
35	20240702	182700	557162605	1834	1834	1834	1834	0
36	20240702	182600	557162605	1834	1834	1834	1834	0
37	20240702	182500	557162605	1834	1834	1834	1834	0
38	20240702	182400	557162605	1834	1834	1834	1834	0
39	20240702	182300	557162605	1834	1834	1834	1834	0
40	20240702	182200	557162605	1834	1834	1834	1834	0
41	20240702	182100	557162605	1834	1834	1834	1834	0
42	20240702	182000	557162605	1834	1834	1834	1834	0
43	20240702	181900	557162605	1834	1834	1834	1834	0
44	20240702	181800	557162605	1834	1834	1834	1834	0
45	20240702	181700	557162605	1834	1834	1834	1834	0
46	20240702	181600	557162605	1834	1834	1834	1834	0
47	20240702	181500	557162605	1834	1834	1834	1834	0
48	20240702	181400	557162605	1834	1834	1834	1834	0
49	20240702	181300	557162605	1834	1834	1834	1834	0
50	20240702	181200	557162605	1834	1834	1834	1834	0
51	20240702	181100	557162605	1834	1834	1834	1834	0
52	20240702	181000	557162605	1834	1834	1834	1834	0
53	20240702	180900	557162605	1834	1834	1834	1834	0
54	20240702	180800	557162605	1834	1834	1834	1834	0
55	20240702	180700	557162605	1834	1834	1834	1834	0
56	20240702	180600	557162605	1834	1834	1834	1834	0
57	20240702	180500	557162605	1834	1834	1834	1834	0
58	20240702	180400	557162605	1834	1834	1834	1834	0
59	20240702	180300	557162605	1834	1834	1834	1834	0
60	20240702	180200	557162605	1834	1834	1834	1834	0
61	20240702	180100	557162605	1834	1834	1834	1834	0
62	20240702	180000	557162605	1834	1834	1834	1834	5190
63	20240702	175900	557162605	1834	1834	1834	1834	0
64	20240702	175800	557162605	1834	1834	1834	1834	0
65	20240702	175700	557162605	1834	1834	1834	1834	0
66	20240702	175600	557162605	1834	1834	1834	1834	0
67	20240702	175500	557162605	1834	1834	1834	1834	0
68	20240702	175400	557162605	1834	1834	1834	1834	0
69	20240702	175300	557162605	1834	1834	1834	1834	0
70	20240702	175200	557162605	1834	1834	1834	1834	0
71	20240702	175100	557162605	1834	1834	1834	1834	0
72	20240702	175000	557162605	1834	1834	1834	1834	0
73	20240702	174900	557162605	1834	1834	1834	1834	0
74	20240702	174800	557162605	1834	1834	1834	1834	0
75	20240702	174700	557162605	1834	1834	1834	1834	0
76	20240702	174600	557162605	1834	1834	1834	1834	0
77	20240702	174500	557162605	1834	1834	1834	1834	0
78	20240702	174400	557162605	1834	1834	1834	1834	0
79	20240702	174300	557162605	1834	1834	1834	1834	0
80	20240702	174200	557162605	1834	1834	1834	1834	0
81	20240702	174100	557162605	1834	1834	1834	1834	0
82	20240702	174000	557162605	1834	1834	1834	1834	0
83	20240702	173900	557162605	1834	1834	1834	1834	0
84	20240702	173800	557162605	1834	1834	1834	1834	0
85	20240702	173700	557162605	1834	1834	1834	1834	0
86	20240702	173600	557162605	1834	1834	1834	1834	0
87	20240702	173500	557162605	1834	1834	1834	1834	0
88	20240702	173400	557162605	1834	1834	1834	1834	0
89	20240702	173300	557162605	1834	1834	1834	1834	0
90	20240702	173200	557162605	1834	1834	1834	1834	0
91	20240702	173100	557162605	1834	1834	1834	1834	0
92	20240702	173000	557162605	1834	1834	1834	1834	5190
93	20240702	172900	557162605	1834	1834	1834	1834	0
94	20240702	172800	557162605	1834	1834	1834	1834	0
95	20240702	172700	557162605	1834	1834	1834	1834	0
96	20240702	172600	557162605	1834	1834	1834	1834	0
97	20240702	172500	557162605	1834	1834	1834	1834	0
98	20240702	172400	557162605	1834	1834	1834	1834	0
99	20240702	172300	557162605	1834	1834	1834	1834	0
100	20240702	172200	557162605	1834	1834	1834	1834	0
101	20240702	172100	557162605	1834	1834	1834	1834	0
102	20240702	172000	557162605	1834	1834	1834	1834	0
103	20240702	171900	557162605	1834	1834	1834	1834	0
104	20240702	171800	557162605	1834	1834	1834	1834	0
105	20240702	171700	557162605	1834	1834	1834	1834	0
106	20240702	171600	557162605	1834	1834	1834	1834	0
107	20240702	171500	557162605	1834	1834	1834	1834	0
108	20240702	171400	557162605	1834	1834	1834	1834	0
109	20240702	171300	557162605	1834	1834	1834	1834	0
110	20240702	171200	557162605	1834	1834	1834	1834	0
111	20240702	171100	557162605	1834	1834	1834	1834	0
112	20240702	171000	557162605	1834	1834	1834	1834	0
113	20240702	170900	557162605	1834	1834	1834	1834	0
114	20240702	170800	557162605	1834	1834	1834	1834	0
115	20240702	170700	557162605	1834	1834	1834	1834	0
116	20240702	170600	557162605	1834	1834	1834	1834	0
117	20240702	170500	557162605	1834	1834	1834	1834	0
118	20240702	170400	557162605	1834	1834	1834	1834	0
119	20240702	170300	557162605	1834	1834	1834	1834	0
120	20240702	170200	557162605	1834	1834	1834	1834	0
121	20240702	170100	557162605	1834	1834	1834	1834	0
122	20240702	170000	557162605	1834	1834	1834	1834	5190
123	20240702	165900	557162605	1834	1834	1834	1834	0
124	20240702	165800	557162605	1834	1834	1834	1834	0
125	20240702	165700	557162605	1834	1834	1834	1834	0
126	20240702	165600	557162605	1834	1834	1834	1834	0
127	20240702	165500	557162605	1834	1834	1834	1834	0
128	20240702	165400	557162605	1834	1834	1834	1834	0
129	20240702	165300	557162605	1834	1834	1834	1834	0
130	20240702	165200	557162605	1834	1834	1834	1834	0
131	20240702	165100	557162605	1834	1834	1834	1834	0
132	20240702	165000	557162605	1834	1834	1834	1834	0
133	20240702	164900	557162605	1834	1834	1834	1834	0
134	20240702	164800	557162605	1834	1834	1834	1834	0
135	20240702	164700	557162605	1834	1834	1834	1834	0
136	20240702	164600	557162605	1834	1834	1834	1834	0
137	20240702	164500	557162605	1834	1834	1834	1834	0
138	20240702	164400	557162605	1834	1834	1834	1834	0
139	20240702	164300	557162605	1834	1834	1834	1834	0
140	20240702	164200	557162605	1834	1834	1834	1834	0
141	20240702	164100	557162605	1834	1834	1834	1834	0
142	20240702	164000	557162605	1834	1834	1834	1834	0
143	20240702	163900	557162605	1834	1834	1834	1834	0
144	20240702	163800	557162605	1834	1834	1834	1834	0
145	20240702	163700	557162605	1834	1834	1834	1834	0
146	20240702	163600	557162605	1834	1834	1834	1834	0
147	20240702	163500	557162605	1834	1834	1834	1834	0
148	20240702	163400	557162605	1834	1834	1834	1834	0
149	20240702	163300	557162605	1834	1834	1834	1834	0
150	20240702	163200	557162605	1834	1834	1834	1834	0
151	20240702	163100	557162605	1834	1834	1834	1834	0
152	20240702	163000	557162605	1834	1834	1834	1834	5190
153	20240702	162900	557162605	1834	1834	1834	1834	0
154	20240702	162800	557162605	1834	1834	1834	1834	0
155	20240702	162700	557162605	1834	1834	1834	1834	0
156	20240702	162600	557162605	1834	1834	1834	1834	0
157	20240702	162500	557162605	1834	1834	1834	1834	0
158	20240702	162400	557162605	1834	1834	1834	1834	0
159	20240702	162300	557162605	1834	1834	1834	1834	0
160	20240702	162200	557162605	1834	1834	1834	1834	0
161	20240702	162100	557162605	1834	1834	1834	1834	0
162	20240702	162000	557162605	1834	1834	1834	1834	0
163	20240702	161900	557162605	1834	1834	1834	1834	0
164	20240702	161800	557162605	1834	1834	1834	1834	0
165	20240702	161700	557162605	1834	1834	1834	1834	0
166	20240702	161600	557162605	1834	1834	1834	1834	0
167	20240702	161500	557162605	1834	1834	1834	1834	0
168	20240702	161400	557162605	1834	1834	1834	1834	0
169	20240702	161300	557162605	1834	1834	1834	1834	0
170	20240702	161200	557162605	1834	1834	1834	1834	0
171	20240702	161100	557162605	1834	1834	1834	1834	0
172	20240702	161000	557162605	1834	1834	1834	1834	0
173	20240702	160900	557162605	1834	1834	1834	1834	0
174	20240702	160800	557162605	1834	1834	1834	1834	0
175	20240702	160700	557162605	1834	1834	1834	1834	0
176	20240702	160600	557162605	1834	1834	1834	1834	0
177	20240702	160500	557162605	1834	1834	1834	1834	0
178	20240702	160400	557162605	1834	1834	1834	1834	0
179	20240702	160300	557162605	1834	1834	1834	1834	0
180	20240702	160200	557162605	1834	1834	1834	1834	0
181	20240702	160100	557162605	1834	1834	1834	1834	0
182	20240702	160000	557162605	1834	1834	1834	1834	5190
183	20240702	155900	557162605	1834	1834	1834	1834	0
184	20240702	155800	557162605	1834	1834	1834	1834	0
185	20240702	155700	557162605	1834	1834	1834	1834	0
186	20240702	155600	557162605	1834	1834	1834	1834	0
187	20240702	155500	557162605	1834	1834	1834	1834	0
188	20240702	155400	557162605	1834	1834	1834	1834	0
189	20240702	155300	557162605	1834	1834	1834	1834	0
190	20240702	155200	557162605	1834	1834	1834	1834	0
191	20240702	155100	557162605	1834	1834	1834	1834	0
192	20240702	155000	557162605	1834	1834	1834	1834	0
193	20240702	154900	557162605	1834	1834	1834	1834	0
194	20240702	154800	557162605	1834	1834	1834	1834	0
195	20240702	154700	557162605	1834	1834	1834	1834	0
196	20240702	154600	557162605	1834	1834	1834	1834	0
197	20240702	154500	557162605	1834	1834	1834	1834	0
198	20240702	154400	557162605	1834	1834	1834	1834	0
199	20240702	154300	557162605	1834	1834	1834	1834	0
200	20240702	154200	557162605	1834	1834	1834	1834	0
201	20240702	154100	557162605	1834	1834	1834	1834	0
202	20240702	154000	557162605	1834	1834	1834	1834	0
203	20240702	153900	557162605	1834	1834	1834	1834	0
204	20240702	153800	557162605	1834	1834	1834	1834	0
205	20240702	153700	557162605	1834	1834	1834	1834	0
206	20240702	153600	557162605	1834	1834	1834	1834	0
207	20240702	153500	557162605	1834	1834	1834	1834	0
208	20240702	153400	557162605	1834	1834	1834	1834	0
209	20240702	153300	557162605	1834	1834	1834	1834	0
210	20240702	153200	557162605	1834	1834	1834	1834	0
211	20240702	153100	557162605	1834	1834	1834	1834	0
212	20240702	153000	557162605	1834	1834	1834	1834	10380
213	20240702	152900	547644145	1833	1833	1833	1833	0
214	20240702	152800	547644145	1833	1833	1833	1833	0
215	20240702	152700	547644145	1833	1833	1833	1833	0
216	20240702	152600	547644145	1833	1833	1833	1833	0
217	20240702	152500	547644145	1833	1833	1833	1833	0
218	20240702	152400	547644145	1833	1833	1833	1833	0
219	20240702	152300	547644145	1833	1833	1833	1833	0
220	20240702	152200	547644145	1833	1833	1833	1833	0
221	20240702	152100	547644145	1833	1833	1833	1833	0
222	20240702	152000	547644145	1833	1833	1833	1833	0
223	20240702	151900	547644145	1833	1834	1834	1833	58
224	20240702	151800	547537826	1833	1834	1834	1833	4168
225	20240702	151700	539897326	1834	1834	1834	1834	547
226	20240702	151600	538894128	1834	1834	1834	1834	1462
227	20240702	151500	536212820	1834	1835	1835	1834	564
228	20240702	151400	535178371	1841	1841	1841	1841	0
229	20240702	151300	535178371	1841	1841	1841	1841	5
230	20240702	151200	535169166	1841	1841	1841	1841	0
231	20240702	151100	535169166	1841	1841	1841	1841	1
232	20240702	151000	535167325	1834	1841	1841	1834	2331
233	20240702	150900	530892264	1834	1834	1834	1834	0
234	20240702	150800	530892264	1834	1834	1834	1834	1000
235	20240702	150700	529058264	1834	1833	1834	1833	8627
236	20240702	150600	513243319	1833	1833	1833	1833	0
237	20240702	150500	513243319	1833	1833	1833	1833	130
238	20240702	150400	513005029	1833	1833	1833	1833	5300
239	20240702	150300	503290129	1834	1834	1834	1834	239
240	20240702	150200	502851803	1834	1834	1834	1834	205
241	20240702	150100	502475833	1834	1834	1834	1834	40
242	20240702	150000	502402473	1833	1833	1833	1833	0
243	20240702	145900	502402473	1833	1835	1835	1833	1595
244	20240702	145800	499478097	1841	1841	1841	1841	13
245	20240702	145700	499454164	1841	1841	1841	1841	10
246	20240702	145600	499435754	1841	1841	1841	1841	0
247	20240702	145500	499435754	1841	1841	1841	1841	0
248	20240702	145400	499435754	1841	1841	1841	1841	8
249	20240702	145300	499421026	1841	1841	1841	1841	0
250	20240702	145200	499421026	1841	1841	1841	1841	0
251	20240702	145100	499421026	1841	1841	1841	1841	1
252	20240702	145000	499419185	1834	1834	1834	1834	1015
253	20240702	144900	497557675	1834	1834	1834	1834	0
254	20240702	144800	497557675	1834	1834	1834	1834	0
255	20240702	144700	497557675	1834	1834	1834	1834	0
256	20240702	144600	497557675	1834	1834	1834	1834	4000
257	20240702	144500	490221675	1835	1835	1835	1835	9850
258	20240702	144400	472146925	1836	1837	1837	1836	3642
259	20240702	144300	465457594	1837	1838	1838	1837	3772
260	20240702	144200	458528211	1842	1842	1842	1842	0
261	20240702	144100	458528211	1842	1842	1842	1842	0
262	20240702	144000	458528211	1842	1843	1843	1842	9160
263	20240702	143900	441647615	1843	1851	1851	1843	2300
264	20240702	143800	437407115	1851	1851	1851	1851	0
265	20240702	143700	437407115	1851	1851	1851	1851	0
266	20240702	143600	437407115	1851	1851	1851	1851	0
267	20240702	143500	437407115	1851	1842	1851	1842	402
268	20240702	143400	436666614	1842	1842	1842	1842	400
269	20240702	143300	435929814	1842	1842	1842	1842	67
270	20240702	143200	435806400	1842	1842	1842	1842	0
271	20240702	143100	435806400	1842	1842	1842	1842	1339
272	20240702	143000	433339962	1842	1842	1842	1842	0
273	20240702	142900	433339962	1842	1838	1842	1838	1528
274	20240702	142800	430525414	1838	1837	1838	1837	454
275	20240702	142700	429691362	1837	1837	1837	1837	50
276	20240702	142600	429599512	1837	1837	1837	1837	0
277	20240702	142500	429599512	1837	1837	1837	1837	50
278	20240702	142400	429507662	1838	1838	1838	1838	39
279	20240702	142300	429435980	1837	1837	1837	1837	0
280	20240702	142200	429435980	1837	1837	1837	1837	0
281	20240702	142100	429435980	1837	1837	1837	1837	0
282	20240702	142000	429435980	1837	1837	1837	1837	0
283	20240702	141900	429435980	1837	1837	1837	1837	0
284	20240702	141800	429435980	1837	1837	1837	1837	5
285	20240702	141700	429426795	1837	1837	1837	1837	0
286	20240702	141600	429426795	1837	1837	1837	1837	0
287	20240702	141500	429426795	1837	1837	1837	1837	6
288	20240702	141400	429415773	1842	1842	1842	1842	2
289	20240702	141300	429412089	1842	1842	1842	1842	50
290	20240702	141200	429319989	1842	1842	1842	1842	0
291	20240702	141100	429319989	1842	1842	1842	1842	0
292	20240702	141000	429319989	1842	1842	1842	1842	0
293	20240702	140900	429319989	1842	1842	1842	1842	0
294	20240702	140800	429319989	1842	1842	1842	1842	0
295	20240702	140700	429319989	1842	1842	1842	1842	0
296	20240702	140600	429319989	1842	1842	1842	1842	0
297	20240702	140500	429319989	1842	1842	1842	1842	0
298	20240702	140400	429319989	1842	1842	1842	1842	0
299	20240702	140300	429319989	1842	1842	1842	1842	0
300	20240702	140200	429319989	1842	1842	1842	1842	0
301	20240702	140100	429319989	1842	1842	1842	1842	1001
302	20240702	140000	427476147	1839	1839	1839	1839	0
303	20240702	135900	427476147	1839	1839	1839	1839	0
304	20240702	135800	427476147	1839	1839	1839	1839	357
305	20240702	135700	426819624	1837	1837	1837	1837	0
306	20240702	135600	426819624	1837	1837	1837	1837	0
307	20240702	135500	426819624	1837	1837	1837	1837	1050
308	20240702	135400	424890774	1837	1837	1837	1837	0
309	20240702	135300	424890774	1837	1837	1837	1837	0
310	20240702	135200	424890774	1837	1838	1838	1837	239
311	20240702	135100	424451708	1840	1840	1840	1840	24
312	20240702	135000	424407548	1842	1842	1842	1842	0
313	20240702	134900	424407548	1842	1842	1842	1842	2
314	20240702	134800	424403864	1842	1842	1842	1842	1
315	20240702	134700	424402022	1838	1838	1838	1838	0
316	20240702	134600	424402022	1838	1842	1842	1838	313
317	20240702	134500	423826608	1838	1838	1838	1838	0
318	20240702	134400	423826608	1838	1838	1838	1838	0
319	20240702	134300	423826608	1838	1838	1838	1838	300
320	20240702	134200	423275208	1838	1838	1838	1838	0
321	20240702	134100	423275208	1838	1838	1838	1838	0
322	20240702	134000	423275208	1838	1838	1838	1838	100
323	20240702	133900	423091408	1837	1837	1837	1837	0
324	20240702	133800	423091408	1837	1838	1838	1837	5000
325	20240702	133700	413905200	1842	1842	1842	1842	0
326	20240702	133600	413905200	1842	1842	1842	1842	0
327	20240702	133500	413905200	1842	1842	1842	1842	0
328	20240702	133400	413905200	1842	1842	1842	1842	0
329	20240702	133300	413905200	1842	1842	1842	1842	0
330	20240702	133200	413905200	1842	1842	1842	1842	1
331	20240702	133100	413903358	1838	1838	1838	1838	0
332	20240702	133000	413903358	1838	1838	1838	1838	1500
333	20240702	132900	411146358	1838	1838	1838	1838	1
334	20240702	132800	411144520	1838	1838	1838	1838	180
335	20240702	132700	410813680	1838	1838	1838	1838	0
336	20240702	132600	410813680	1838	1838	1838	1838	2000
337	20240702	132500	407137680	1838	1838	1838	1838	64
338	20240702	132400	407020048	1838	1842	1842	1838	260
339	20240702	132300	406542128	1838	1838	1838	1838	201
340	20240702	132200	406172690	1842	1842	1842	1842	0
341	20240702	132100	406172690	1842	1842	1842	1842	20
342	20240702	132000	406135850	1836	1836	1836	1836	200
343	20240702	131900	405768650	1840	1840	1840	1840	22
344	20240702	131800	405728170	1841	1842	1842	1841	12
345	20240702	131700	405706076	1836	1838	1842	1836	2044
346	20240702	131600	401953168	1839	1843	1843	1839	1191
347	20240702	131500	399762016	1842	1842	1842	1842	0
348	20240702	131400	399762016	1842	1842	1842	1842	0
349	20240702	131300	399762016	1842	1842	1842	1842	0
350	20240702	131200	399762016	1842	1842	1842	1842	506
351	20240702	131100	398829964	1852	1852	1852	1852	1
352	20240702	131000	398828112	1853	1853	1853	1853	0
353	20240702	130900	398828112	1853	1853	1853	1853	0
354	20240702	130800	398828112	1853	1853	1853	1853	0
355	20240702	130700	398828112	1853	1853	1853	1853	50
356	20240702	130600	398735462	1850	1850	1850	1850	0
357	20240702	130500	398735462	1850	1850	1850	1850	0
358	20240702	130400	398735462	1850	1850	1850	1850	1270
359	20240702	130300	396385962	1858	1858	1858	1858	0
360	20240702	130200	396385962	1858	1858	1858	1858	0
361	20240702	130100	396385962	1858	1858	1858	1858	0
362	20240702	130000	396385962	1858	1858	1858	1858	0
363	20240702	125900	396385962	1858	1858	1858	1858	0
364	20240702	125800	396385962	1858	1842	1858	1842	300
365	20240702	125700	395831762	1860	1860	1860	1860	0
366	20240702	125600	395831762	1860	1860	1860	1860	0
367	20240702	125500	395831762	1860	1860	1860	1860	0
368	20240702	125400	395831762	1860	1860	1860	1860	0
369	20240702	125300	395831762	1860	1840	1860	1840	11116
370	20240702	125200	375208750	1851	1851	1851	1851	0
371	20240702	125100	375208750	1851	1851	1851	1851	100
372	20240702	125000	375023650	1840	1840	1840	1840	0
373	20240702	124900	375023650	1840	1840	1840	1840	0
374	20240702	124800	375023650	1840	1850	1850	1840	3000
375	20240702	124700	369493650	1850	1850	1850	1850	500
376	20240702	124600	368568650	1850	1850	1850	1850	500
377	20240702	124500	367643650	1840	1840	1840	1840	1755
378	20240702	124400	364414450	1850	1850	1850	1850	300
379	20240702	124300	363859450	1840	1840	1840	1840	339
380	20240702	124200	363235690	1850	1850	1850	1850	200
381	20240702	124100	362865690	1840	1840	1840	1840	1000
382	20240702	124000	361025690	1851	1851	1851	1851	0
383	20240702	123900	361025690	1851	1851	1851	1851	0
384	20240702	123800	361025690	1851	1851	1851	1840	800
385	20240702	123700	359550390	1840	1840	1840	1840	300
386	20240702	123600	358998390	1851	1846	1851	1840	3148
387	20240702	123500	353191818	1852	1852	1852	1852	0
388	20240702	123400	353191818	1852	1852	1852	1852	0
389	20240702	123300	353191818	1852	1847	1852	1846	34
390	20240702	123200	353128989	1854	1854	1854	1854	0
391	20240702	123100	353128989	1854	1854	1854	1854	0
392	20240702	123000	353128989	1854	1854	1854	1854	0
393	20240702	122900	353128989	1854	1854	1854	1854	0
394	20240702	122800	353128989	1854	1854	1854	1854	10
395	20240702	122700	353110449	1854	1854	1854	1854	110
396	20240702	122600	352906509	1850	1850	1850	1850	0
397	20240702	122500	352906509	1850	1850	1850	1850	0
398	20240702	122400	352906509	1850	1850	1850	1850	114
399	20240702	122300	352695609	1850	1850	1850	1850	10
400	20240702	122200	352677109	1850	1850	1850	1850	100
401	20240702	122100	352492109	1850	1850	1850	1850	1
402	20240702	122000	352490259	1850	1853	1853	1850	75
403	20240702	121900	352351290	1853	1853	1853	1853	0
404	20240702	121800	352351290	1853	1841	1853	1840	700
405	20240702	121700	351060833	1841	1844	1844	1841	146
406	20240702	121600	350792032	1845	1846	1846	1845	24
407	20240702	121500	350747749	1857	1857	1857	1857	0
408	20240702	121400	350747749	1857	1857	1857	1857	0
409	20240702	121300	350747749	1857	1857	1857	1857	0
410	20240702	121200	350747749	1857	1857	1857	1857	0
411	20240702	121100	350747749	1857	1857	1857	1857	0
412	20240702	121000	350747749	1857	1857	1857	1857	0
413	20240702	120900	350747749	1857	1857	1857	1857	0
414	20240702	120800	350747749	1857	1857	1857	1857	0
415	20240702	120700	350747749	1857	1857	1857	1857	10
416	20240702	120600	350729179	1857	1857	1857	1857	0
417	20240702	120500	350729179	1857	1857	1857	1857	28
418	20240702	120400	350677183	1857	1857	1857	1857	40
419	20240702	120300	350602903	1857	1857	1857	1857	0
420	20240702	120200	350602903	1857	1857	1857	1857	160
421	20240702	120100	350305783	1850	1850	1850	1850	1005
422	20240702	120000	348446533	1850	1850	1850	1850	0
423	20240702	115900	348446533	1850	1850	1850	1850	0
424	20240702	115800	348446533	1850	1850	1850	1850	412
425	20240702	115700	347684333	1850	1850	1850	1850	0
426	20240702	115600	347684333	1850	1847	1850	1847	1030
427	20240702	115500	345780057	1847	1847	1847	1847	0
428	20240702	115400	345780057	1847	1847	1847	1847	50
429	20240702	115300	345687707	1847	1847	1847	1847	10
430	20240702	115200	345669237	1847	1847	1847	1847	9
431	20240702	115100	345652614	1847	1847	1847	1847	0
432	20240702	115000	345652614	1847	1848	1848	1847	20
433	20240702	114900	345615664	1845	1845	1845	1845	0
434	20240702	114800	345615664	1845	1845	1845	1845	0
435	20240702	114700	345615664	1845	1845	1845	1845	0
436	20240702	114600	345615664	1845	1845	1845	1845	1
437	20240702	114500	345613819	1845	1845	1845	1845	138
438	20240702	114400	345359209	1845	1845	1845	1845	1058
439	20240702	114300	343407199	1845	1845	1845	1845	0
440	20240702	114200	343407199	1845	1845	1845	1845	0
441	20240702	114100	343407199	1845	1845	1845	1845	10
442	20240702	114000	343388749	1845	1845	1845	1845	0
443	20240702	113900	343388749	1845	1845	1845	1845	0
444	20240702	113800	343388749	1845	1845	1845	1845	0
445	20240702	113700	343388749	1845	1845	1845	1845	0
446	20240702	113600	343388749	1845	1845	1845	1845	317
447	20240702	113500	342803884	1845	1845	1845	1845	0
448	20240702	113400	342803884	1845	1845	1845	1845	0
449	20240702	113300	342803884	1845	1845	1845	1845	7
450	20240702	113200	342790969	1845	1845	1845	1845	115
451	20240702	113100	342578794	1845	1838	1845	1835	2931
452	20240702	113000	337199623	1836	1836	1836	1836	0
453	20240702	112900	337199623	1836	1836	1836	1836	100
454	20240702	112800	337016023	1836	1836	1836	1836	0
455	20240702	112700	337016023	1836	1836	1836	1836	0
456	20240702	112600	337016023	1836	1836	1836	1836	0
457	20240702	112500	337016023	1836	1836	1836	1836	0
458	20240702	112400	337016023	1836	1837	1837	1836	139
459	20240702	112300	336760709	1845	1845	1845	1845	0
460	20240702	112200	336760709	1845	1845	1845	1845	74
461	20240702	112100	336624179	1845	1845	1845	1845	0
462	20240702	112000	336624179	1845	1845	1845	1845	21
463	20240702	111900	336585434	1845	1845	1845	1845	1
464	20240702	111800	336583589	1845	1845	1845	1845	1
465	20240702	111700	336581744	1845	1845	1845	1845	0
466	20240702	111600	336581744	1845	1845	1845	1845	0
467	20240702	111500	336581744	1845	1836	1845	1836	1400
468	20240702	111400	334004343	1839	1838	1839	1838	1000
469	20240702	111300	332165751	1836	1836	1836	1836	0
470	20240702	111200	332165751	1836	1836	1836	1836	99
471	20240702	111100	331983987	1838	1838	1838	1838	0
472	20240702	111000	331983987	1838	1838	1838	1838	0
473	20240702	110900	331983987	1838	1838	1838	1838	0
474	20240702	110800	331983987	1838	1838	1838	1838	4
475	20240702	110700	331976635	1838	1838	1838	1838	98
476	20240702	110600	331796511	1839	1839	1839	1839	0
477	20240702	110500	331796511	1839	1839	1839	1839	0
478	20240702	110400	331796511	1839	1839	1839	1839	0
479	20240702	110300	331796511	1839	1839	1839	1839	0
480	20240702	110200	331796511	1839	1839	1839	1839	0
481	20240702	110100	331796511	1839	1839	1839	1839	21
482	20240702	110000	331757892	1838	1838	1838	1838	0
483	20240702	105900	331757892	1838	1838	1838	1838	1
484	20240702	105800	331756054	1839	1839	1839	1839	0
485	20240702	105700	331756054	1839	1840	1840	1839	24
486	20240702	105600	331711908	1843	1843	1843	1843	0
487	20240702	105500	331711908	1843	1843	1843	1843	0
488	20240702	105400	331711908	1843	1832	1843	1832	35
489	20240702	105300	331647766	1832	1832	1832	1832	16
490	20240702	105200	331618454	1832	1832	1832	1832	1
491	20240702	105100	331616622	1832	1832	1832	1832	346
492	20240702	105000	330982750	1832	1832	1832	1832	1738
493	20240702	104900	327798734	1832	1832	1832	1832	0
494	20240702	104800	327798734	1832	1832	1832	1831	6200
495	20240702	104700	316444456	1832	1832	1832	1832	500
496	20240702	104600	315528456	1832	1834	1834	1832	14993
497	20240702	104500	288056652	1834	1840	1840	1834	4862
498	20240702	104400	279136141	1840	1840	1840	1840	588
499	20240702	104300	278054221	1840	1840	1840	1840	200
500	20240702	104200	277686221	1840	1840	1840	1840	5
501	20240702	104100	277677021	1836	1836	1836	1836	0
502	20240702	104000	277677021	1836	1836	1836	1836	0
503	20240702	103900	277677021	1836	1836	1836	1836	0
504	20240702	103800	277677021	1836	1839	1839	1836	1016
505	20240702	103700	275811451	1840	1840	1840	1840	0
506	20240702	103600	275811451	1840	1840	1840	1840	0
507	20240702	103500	275811451	1840	1840	1840	1840	101
508	20240702	103400	275625611	1841	1841	1841	1841	5
509	20240702	103300	275616406	1841	1844	1844	1841	3004
510	20240702	103200	270083042	1844	1844	1844	1844	30
511	20240702	103100	270027722	1844	1840	1844	1840	8791
512	20240702	103000	253851842	1840	1840	1840	1840	2086
513	20240702	102900	250013602	1840	1840	1840	1840	7027
514	20240702	102800	237083922	1840	1840	1840	1840	1207
515	20240702	102700	234863042	1840	1840	1840	1840	1120
516	20240702	102600	232802242	1840	1840	1840	1833	1566
517	20240702	102500	229922664	1840	1840	1840	1840	101
518	20240702	102400	229736824	1833	1833	1833	1833	1135
519	20240702	102300	227656369	1833	1833	1833	1833	4980
520	20240702	102200	218528029	1833	1833	1833	1833	1
521	20240702	102100	218526196	1833	1833	1833	1833	2
522	20240702	102000	218522530	1833	1834	1834	1833	2686
523	20240702	101900	213599029	1834	1834	1834	1834	0
524	20240702	101800	213599029	1834	1835	1835	1834	1639
525	20240702	101700	210593092	1835	1837	1837	1835	3342
526	20240702	101600	204459656	1840	1840	1840	1840	0
527	20240702	101500	204459656	1840	1840	1840	1840	50
528	20240702	101400	204367656	1844	1838	1844	1838	561
529	20240702	101300	203336526	1838	1837	1844	1837	2049
530	20240702	101200	199571101	1838	1838	1838	1838	0
531	20240702	101100	199571101	1838	1839	1839	1838	2618
532	20240702	101000	194758714	1839	1839	1839	1839	26
533	20240702	100900	194710900	1838	1838	1838	1838	0
534	20240702	100800	194710900	1838	1838	1838	1838	1000
535	20240702	100700	192872900	1842	1842	1842	1842	100
536	20240702	100600	192688700	1845	1845	1845	1845	1
537	20240702	100500	192686855	1845	1845	1845	1845	172
538	20240702	100400	192369515	1845	1845	1845	1845	1
539	20240702	100300	192367670	1839	1839	1839	1839	233
540	20240702	100200	191939183	1845	1845	1845	1838	23
541	20240702	100100	191896804	1838	1840	1840	1838	7185
542	20240702	100000	178684537	1840	1842	1842	1840	830
543	20240702	095900	177157137	1842	1842	1842	1842	24
544	20240702	095800	177112929	1840	1842	1842	1840	2012
545	20240702	095700	173410625	1840	1842	1842	1840	643
546	20240702	095600	172227499	1840	1840	1840	1840	0
547	20240702	095500	172227499	1840	1842	1842	1840	1218
548	20240702	095400	169986203	1842	1842	1844	1842	1537
549	20240702	095300	167155045	1842	1840	1842	1840	3707
550	20240702	095200	160334075	1842	1840	1842	1840	260
551	20240702	095100	159855655	1839	1842	1842	1839	4001
552	20240702	095000	152490656	1842	1842	1842	1842	2
553	20240702	094900	152486972	1841	1841	1841	1841	2
554	20240702	094800	152483290	1838	1838	1839	1838	3627
555	20240702	094700	145815157	1838	1839	1839	1838	4530
556	20240702	094600	137484744	1840	1843	1843	1840	2224
557	20240702	094500	133391519	1843	1845	1845	1843	898
558	20240702	094400	131735877	1844	1844	1844	1844	0
559	20240702	094300	131735877	1844	1846	1846	1844	715
560	20240702	094200	130416507	1850	1846	1850	1846	22
561	20240702	094100	130375815	1845	1851	1851	1845	3245
562	20240702	094000	124382142	1851	1852	1852	1845	12080
563	20240702	093900	102043919	1859	1859	1859	1859	1
564	20240702	093800	102042060	1859	1851	1859	1850	1039
565	20240702	093700	100116163	1851	1854	1854	1851	3381
566	20240702	093600	93853676	1853	1854	1854	1853	1691
567	20240702	093500	90718735	1854	1855	1855	1854	2473
568	20240702	093400	86131343	1855	1855	1855	1855	20
569	20240702	093300	86094243	1854	1859	1859	1854	7158
570	20240702	093200	72811230	1859	1859	1859	1859	0
571	20240702	093100	72811230	1859	1859	1859	1859	5
572	20240702	093000	72801935	1860	1860	1860	1860	0
573	20240702	092900	72801935	1860	1860	1860	1860	0
574	20240702	092800	72801935	1860	1860	1860	1860	30
575	20240702	092700	72746135	1860	1860	1860	1860	0
576	20240702	092600	72746135	1860	1860	1860	1860	0
577	20240702	092500	72746135	1860	1860	1860	1860	4
578	20240702	092400	72738695	1857	1857	1857	1857	1
579	20240702	092300	72736838	1857	1860	1860	1857	5163
580	20240702	092200	63143178	1860	1860	1860	1860	1300
581	20240702	092100	60725178	1862	1862	1862	1862	104
582	20240702	092000	60531530	1860	1860	1860	1860	200
583	20240702	091900	60159530	1860	1859	1860	1859	3910
584	20240702	091800	52890391	1860	1860	1860	1860	1551
585	20240702	091700	50005531	1860	1864	1864	1860	55
586	20240702	091600	49903227	1859	1860	1860	1859	3763
587	20240702	091500	42907510	1860	1860	1860	1860	31
588	20240702	091400	42849850	1860	1860	1860	1860	0
589	20240702	091300	42849850	1860	1860	1860	1860	0
590	20240702	091200	42849850	1860	1860	1860	1860	5
591	20240702	091100	42840550	1860	1860	1860	1860	337
592	20240702	091000	42213730	1861	1861	1861	1861	90
593	20240702	090900	42046240	1860	1865	1865	1860	2565
594	20240702	090800	37267930	1865	1865	1865	1865	661
595	20240702	090700	36035165	1860	1860	1860	1860	30
596	20240702	090600	35979365	1867	1868	1868	1860	56
597	20240702	090500	35875158	1870	1870	1870	1870	0
598	20240702	090400	35875158	1870	1870	1870	1870	50
599	20240702	090300	35781658	1871	1871	1871	1870	4251
600	20240702	090200	27828577	1860	1860	1860	1860	136
601	20240702	090100	27575617	1860	1875	1875	1860	51
602	20240702	090000	27480742	1877	1850	1881	1850	14849