KissMeData/023440/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	190900	627677315	1850	1850	1850	1850	2470
3	20240711	190800	627677315	1850	1850	1850	1850	0
4	20240711	190700	627677315	1850	1850	1850	1850	0
5	20240711	190600	627677315	1850	1850	1850	1850	0
6	20240711	190500	627677315	1850	1850	1850	1850	0
7	20240711	190400	627677315	1850	1850	1850	1850	0
8	20240711	190300	627677315	1850	1850	1850	1850	0
9	20240711	190200	627677315	1850	1850	1850	1850	0
10	20240711	190100	627677315	1850	1850	1850	1850	0
11	20240711	190000	627677315	1850	1850	1850	1850	0
12	20240711	185900	627677315	1850	1850	1850	1850	0
13	20240711	185800	627677315	1850	1850	1850	1850	0
14	20240711	185700	627677315	1850	1850	1850	1850	0
15	20240711	185600	627677315	1850	1850	1850	1850	0
16	20240711	185500	627677315	1850	1850	1850	1850	0
17	20240711	185400	627677315	1850	1850	1850	1850	0
18	20240711	185300	627677315	1850	1850	1850	1850	0
19	20240711	185200	627677315	1850	1850	1850	1850	0
20	20240711	185100	627677315	1850	1850	1850	1850	0
21	20240711	185000	627677315	1850	1850	1850	1850	0
22	20240711	184900	627677315	1850	1850	1850	1850	0
23	20240711	184800	627677315	1850	1850	1850	1850	0
24	20240711	184700	627677315	1850	1850	1850	1850	0
25	20240711	184600	627677315	1850	1850	1850	1850	0
26	20240711	184500	627677315	1850	1850	1850	1850	0
27	20240711	184400	627677315	1850	1850	1850	1850	0
28	20240711	184300	627677315	1850	1850	1850	1850	0
29	20240711	184200	627677315	1850	1850	1850	1850	0
30	20240711	184100	627677315	1850	1850	1850	1850	0
31	20240711	184000	627677315	1850	1850	1850	1850	0
32	20240711	183900	627677315	1850	1850	1850	1850	2470
33	20240711	183800	627677315	1850	1850	1850	1850	0
34	20240711	183700	627677315	1850	1850	1850	1850	0
35	20240711	183600	627677315	1850	1850	1850	1850	0
36	20240711	183500	627677315	1850	1850	1850	1850	0
37	20240711	183400	627677315	1850	1850	1850	1850	0
38	20240711	183300	627677315	1850	1850	1850	1850	0
39	20240711	183200	627677315	1850	1850	1850	1850	0
40	20240711	183100	627677315	1850	1850	1850	1850	0
41	20240711	183000	627677315	1850	1850	1850	1850	0
42	20240711	182900	627677315	1850	1850	1850	1850	0
43	20240711	182800	627677315	1850	1850	1850	1850	0
44	20240711	182700	627677315	1850	1850	1850	1850	0
45	20240711	182600	627677315	1850	1850	1850	1850	0
46	20240711	182500	627677315	1850	1850	1850	1850	0
47	20240711	182400	627677315	1850	1850	1850	1850	0
48	20240711	182300	627677315	1850	1850	1850	1850	0
49	20240711	182200	627677315	1850	1850	1850	1850	0
50	20240711	182100	627677315	1850	1850	1850	1850	0
51	20240711	182000	627677315	1850	1850	1850	1850	0
52	20240711	181900	627677315	1850	1850	1850	1850	0
53	20240711	181800	627677315	1850	1850	1850	1850	0
54	20240711	181700	627677315	1850	1850	1850	1850	0
55	20240711	181600	627677315	1850	1850	1850	1850	0
56	20240711	181500	627677315	1850	1850	1850	1850	0
57	20240711	181400	627677315	1850	1850	1850	1850	0
58	20240711	181300	627677315	1850	1850	1850	1850	0
59	20240711	181200	627677315	1850	1850	1850	1850	0
60	20240711	181100	627677315	1850	1850	1850	1850	0
61	20240711	181000	627677315	1850	1850	1850	1850	0
62	20240711	180900	627677315	1850	1850	1850	1850	2470
63	20240711	180800	627677315	1850	1850	1850	1850	0
64	20240711	180700	627677315	1850	1850	1850	1850	0
65	20240711	180600	627677315	1850	1850	1850	1850	0
66	20240711	180500	627677315	1850	1850	1850	1850	0
67	20240711	180400	627677315	1850	1850	1850	1850	0
68	20240711	180300	627677315	1850	1850	1850	1850	0
69	20240711	180200	627677315	1850	1850	1850	1850	0
70	20240711	180100	627677315	1850	1850	1850	1850	0
71	20240711	180000	627677315	1850	1850	1850	1850	0
72	20240711	175900	627677315	1850	1850	1850	1850	0
73	20240711	175800	627677315	1850	1850	1850	1850	0
74	20240711	175700	627677315	1850	1850	1850	1850	0
75	20240711	175600	627677315	1850	1850	1850	1850	0
76	20240711	175500	627677315	1850	1850	1850	1850	0
77	20240711	175400	627677315	1850	1850	1850	1850	0
78	20240711	175300	627677315	1850	1850	1850	1850	0
79	20240711	175200	627677315	1850	1850	1850	1850	0
80	20240711	175100	627677315	1850	1850	1850	1850	0
81	20240711	175000	627677315	1850	1850	1850	1850	0
82	20240711	174900	627677315	1850	1850	1850	1850	0
83	20240711	174800	627677315	1850	1850	1850	1850	0
84	20240711	174700	627677315	1850	1850	1850	1850	0
85	20240711	174600	627677315	1850	1850	1850	1850	0
86	20240711	174500	627677315	1850	1850	1850	1850	0
87	20240711	174400	627677315	1850	1850	1850	1850	0
88	20240711	174300	627677315	1850	1850	1850	1850	0
89	20240711	174200	627677315	1850	1850	1850	1850	0
90	20240711	174100	627677315	1850	1850	1850	1850	0
91	20240711	174000	627677315	1850	1850	1850	1850	0
92	20240711	173900	627677315	1850	1850	1850	1850	2470
93	20240711	173800	627677315	1850	1850	1850	1850	0
94	20240711	173700	627677315	1850	1850	1850	1850	0
95	20240711	173600	627677315	1850	1850	1850	1850	0
96	20240711	173500	627677315	1850	1850	1850	1850	0
97	20240711	173400	627677315	1850	1850	1850	1850	0
98	20240711	173300	627677315	1850	1850	1850	1850	0
99	20240711	173200	627677315	1850	1850	1850	1850	0
100	20240711	173100	627677315	1850	1850	1850	1850	0
101	20240711	173000	627677315	1850	1850	1850	1850	0
102	20240711	172900	627677315	1850	1850	1850	1850	0
103	20240711	172800	627677315	1850	1850	1850	1850	0
104	20240711	172700	627677315	1850	1850	1850	1850	0
105	20240711	172600	627677315	1850	1850	1850	1850	0
106	20240711	172500	627677315	1850	1850	1850	1850	0
107	20240711	172400	627677315	1850	1850	1850	1850	0
108	20240711	172300	627677315	1850	1850	1850	1850	0
109	20240711	172200	627677315	1850	1850	1850	1850	0
110	20240711	172100	627677315	1850	1850	1850	1850	0
111	20240711	172000	627677315	1850	1850	1850	1850	0
112	20240711	171900	627677315	1850	1850	1850	1850	0
113	20240711	171800	627677315	1850	1850	1850	1850	0
114	20240711	171700	627677315	1850	1850	1850	1850	0
115	20240711	171600	627677315	1850	1850	1850	1850	0
116	20240711	171500	627677315	1850	1850	1850	1850	0
117	20240711	171400	627677315	1850	1850	1850	1850	0
118	20240711	171300	627677315	1850	1850	1850	1850	0
119	20240711	171200	627677315	1850	1850	1850	1850	0
120	20240711	171100	627677315	1850	1850	1850	1850	0
121	20240711	171000	627677315	1850	1850	1850	1850	0
122	20240711	170900	627677315	1850	1850	1850	1850	2470
123	20240711	170800	627677315	1850	1850	1850	1850	0
124	20240711	170700	627677315	1850	1850	1850	1850	0
125	20240711	170600	627677315	1850	1850	1850	1850	0
126	20240711	170500	627677315	1850	1850	1850	1850	0
127	20240711	170400	627677315	1850	1850	1850	1850	0
128	20240711	170300	627677315	1850	1850	1850	1850	0
129	20240711	170200	627677315	1850	1850	1850	1850	0
130	20240711	170100	627677315	1850	1850	1850	1850	0
131	20240711	170000	627677315	1850	1850	1850	1850	0
132	20240711	165900	627677315	1850	1850	1850	1850	0
133	20240711	165800	627677315	1850	1850	1850	1850	0
134	20240711	165700	627677315	1850	1850	1850	1850	0
135	20240711	165600	627677315	1850	1850	1850	1850	0
136	20240711	165500	627677315	1850	1850	1850	1850	0
137	20240711	165400	627677315	1850	1850	1850	1850	0
138	20240711	165300	627677315	1850	1850	1850	1850	0
139	20240711	165200	627677315	1850	1850	1850	1850	0
140	20240711	165100	627677315	1850	1850	1850	1850	0
141	20240711	165000	627677315	1850	1850	1850	1850	0
142	20240711	164900	627677315	1850	1850	1850	1850	0
143	20240711	164800	627677315	1850	1850	1850	1850	0
144	20240711	164700	627677315	1850	1850	1850	1850	0
145	20240711	164600	627677315	1850	1850	1850	1850	0
146	20240711	164500	627677315	1850	1850	1850	1850	0
147	20240711	164400	627677315	1850	1850	1850	1850	0
148	20240711	164300	627677315	1850	1850	1850	1850	0
149	20240711	164200	627677315	1850	1850	1850	1850	0
150	20240711	164100	627677315	1850	1850	1850	1850	0
151	20240711	164000	627677315	1850	1850	1850	1850	0
152	20240711	163900	627677315	1850	1850	1850	1850	2470
153	20240711	163800	627677315	1850	1850	1850	1850	0
154	20240711	163700	627677315	1850	1850	1850	1850	0
155	20240711	163600	627677315	1850	1850	1850	1850	0
156	20240711	163500	627677315	1850	1850	1850	1850	0
157	20240711	163400	627677315	1850	1850	1850	1850	0
158	20240711	163300	627677315	1850	1850	1850	1850	0
159	20240711	163200	627677315	1850	1850	1850	1850	0
160	20240711	163100	627677315	1850	1850	1850	1850	0
161	20240711	163000	627677315	1850	1850	1850	1850	0
162	20240711	162900	627677315	1850	1850	1850	1850	0
163	20240711	162800	627677315	1850	1850	1850	1850	0
164	20240711	162700	627677315	1850	1850	1850	1850	0
165	20240711	162600	627677315	1850	1850	1850	1850	0
166	20240711	162500	627677315	1850	1850	1850	1850	0
167	20240711	162400	627677315	1850	1850	1850	1850	0
168	20240711	162300	627677315	1850	1850	1850	1850	0
169	20240711	162200	627677315	1850	1850	1850	1850	0
170	20240711	162100	627677315	1850	1850	1850	1850	0
171	20240711	162000	627677315	1850	1850	1850	1850	0
172	20240711	161900	627677315	1850	1850	1850	1850	0
173	20240711	161800	627677315	1850	1850	1850	1850	0
174	20240711	161700	627677315	1850	1850	1850	1850	0
175	20240711	161600	627677315	1850	1850	1850	1850	0
176	20240711	161500	627677315	1850	1850	1850	1850	0
177	20240711	161400	627677315	1850	1850	1850	1850	0
178	20240711	161300	627677315	1850	1850	1850	1850	0
179	20240711	161200	627677315	1850	1850	1850	1850	0
180	20240711	161100	627677315	1850	1850	1850	1850	0
181	20240711	161000	627677315	1850	1850	1850	1850	0
182	20240711	160900	627677315	1850	1850	1850	1850	2470
183	20240711	160800	627677315	1850	1850	1850	1850	0
184	20240711	160700	627677315	1850	1850	1850	1850	0
185	20240711	160600	627677315	1850	1850	1850	1850	0
186	20240711	160500	627677315	1850	1850	1850	1850	0
187	20240711	160400	627677315	1850	1850	1850	1850	0
188	20240711	160300	627677315	1850	1850	1850	1850	0
189	20240711	160200	627677315	1850	1850	1850	1850	0
190	20240711	160100	627677315	1850	1850	1850	1850	0
191	20240711	160000	627677315	1850	1850	1850	1850	0
192	20240711	155900	627677315	1850	1850	1850	1850	0
193	20240711	155800	627677315	1850	1850	1850	1850	0
194	20240711	155700	627677315	1850	1850	1850	1850	0
195	20240711	155600	627677315	1850	1850	1850	1850	0
196	20240711	155500	627677315	1850	1850	1850	1850	0
197	20240711	155400	627677315	1850	1850	1850	1850	0
198	20240711	155300	627677315	1850	1850	1850	1850	0
199	20240711	155200	627677315	1850	1850	1850	1850	0
200	20240711	155100	627677315	1850	1850	1850	1850	0
201	20240711	155000	627677315	1850	1850	1850	1850	0
202	20240711	154900	627677315	1850	1850	1850	1850	0
203	20240711	154800	627677315	1850	1850	1850	1850	0
204	20240711	154700	627677315	1850	1850	1850	1850	0
205	20240711	154600	627677315	1850	1850	1850	1850	0
206	20240711	154500	627677315	1850	1850	1850	1850	0
207	20240711	154400	627677315	1850	1850	1850	1850	0
208	20240711	154300	627677315	1850	1850	1850	1850	0
209	20240711	154200	627677315	1850	1850	1850	1850	0
210	20240711	154100	627677315	1850	1850	1850	1850	0
211	20240711	154000	627677315	1850	1850	1850	1850	0
212	20240711	153900	627677315	1850	1850	1850	1850	2470
213	20240711	153800	627677315	1850	1850	1850	1850	0
214	20240711	153700	627677315	1850	1850	1850	1850	0
215	20240711	153600	627677315	1850	1850	1850	1850	0
216	20240711	153500	627677315	1850	1850	1850	1850	0
217	20240711	153400	627677315	1850	1850	1850	1850	0
218	20240711	153300	627677315	1850	1850	1850	1850	0
219	20240711	153200	627677315	1850	1850	1850	1850	0
220	20240711	153100	627677315	1850	1850	1850	1850	0
221	20240711	153000	627677315	1850	1850	1850	1850	2470
222	20240711	152900	623107815	1848	1848	1848	1848	0
223	20240711	152800	623107815	1848	1848	1848	1848	0
224	20240711	152700	623107815	1848	1848	1848	1848	0
225	20240711	152600	623107815	1848	1848	1848	1848	0
226	20240711	152500	623107815	1848	1848	1848	1848	0
227	20240711	152400	623107815	1848	1848	1848	1848	0
228	20240711	152300	623107815	1848	1848	1848	1848	0
229	20240711	152200	623107815	1848	1848	1848	1848	0
230	20240711	152100	623107815	1848	1848	1848	1848	0
231	20240711	152000	623107815	1848	1848	1848	1848	0
232	20240711	151900	623107815	1848	1847	1848	1847	181
233	20240711	151800	622773378	1847	1847	1847	1847	64
234	20240711	151700	622655170	1847	1847	1847	1845	1028
235	20240711	151600	620757754	1845	1849	1849	1845	1085
236	20240711	151500	618754436	1850	1850	1850	1850	145
237	20240711	151400	618486186	1852	1851	1852	1850	4342
238	20240711	151300	610453384	1854	1854	1854	1854	0
239	20240711	151200	610453384	1854	1854	1854	1850	2603
240	20240711	151100	605637031	1852	1855	1855	1852	1934
241	20240711	151000	602054787	1864	1864	1864	1864	0
242	20240711	150900	602054787	1864	1855	1864	1855	39
243	20240711	150800	601982424	1855	1865	1865	1855	2231
244	20240711	150700	597823609	1865	1865	1865	1865	2
245	20240711	150600	597819879	1866	1866	1866	1866	1
246	20240711	150500	597818013	1855	1855	1855	1855	365
247	20240711	150400	597140938	1855	1866	1866	1855	4413
248	20240711	150300	588939453	1870	1870	1870	1870	0
249	20240711	150200	588939453	1870	1870	1870	1870	0
250	20240711	150100	588939453	1870	1870	1870	1870	0
251	20240711	150000	588939453	1870	1870	1870	1870	30
252	20240711	145900	588883353	1870	1870	1870	1870	0
253	20240711	145800	588883353	1870	1870	1870	1870	0
254	20240711	145700	588883353	1870	1870	1870	1870	0
255	20240711	145600	588883353	1870	1870	1870	1870	0
256	20240711	145500	588883353	1870	1870	1870	1870	0
257	20240711	145400	588883353	1870	1870	1870	1870	0
258	20240711	145300	588883353	1870	1870	1870	1870	0
259	20240711	145200	588883353	1870	1870	1870	1870	0
260	20240711	145100	588883353	1870	1870	1870	1870	0
261	20240711	145000	588883353	1870	1868	1870	1868	500
262	20240711	144900	587948519	1868	1868	1868	1867	442
263	20240711	144800	587123288	1870	1870	1870	1870	0
264	20240711	144700	587123288	1870	1870	1870	1870	0
265	20240711	144600	587123288	1870	1870	1870	1870	0
266	20240711	144500	587123288	1870	1870	1870	1870	11
267	20240711	144400	587102718	1870	1870	1870	1868	299
268	20240711	144300	586543988	1876	1876	1876	1876	0
269	20240711	144200	586543988	1876	1876	1876	1876	0
270	20240711	144100	586543988	1876	1876	1876	1876	0
271	20240711	144000	586543988	1876	1876	1876	1876	0
272	20240711	143900	586543988	1876	1876	1876	1876	0
273	20240711	143800	586543988	1876	1876	1876	1876	20
274	20240711	143700	586506468	1877	1877	1877	1877	0
275	20240711	143600	586506468	1877	1877	1877	1877	0
276	20240711	143500	586506468	1877	1877	1877	1877	0
277	20240711	143400	586506468	1877	1877	1877	1877	0
278	20240711	143300	586506468	1877	1877	1877	1877	0
279	20240711	143200	586506468	1877	1877	1877	1877	0
280	20240711	143100	586506468	1877	1877	1877	1877	0
281	20240711	143000	586506468	1877	1877	1877	1877	0
282	20240711	142900	586506468	1877	1877	1877	1877	20
283	20240711	142800	586468928	1878	1878	1878	1878	0
284	20240711	142700	586468928	1878	1878	1878	1878	0
285	20240711	142600	586468928	1878	1878	1878	1878	1
286	20240711	142500	586467050	1877	1877	1877	1877	0
287	20240711	142400	586467050	1877	1877	1877	1877	1500
288	20240711	142300	583651550	1877	1877	1877	1877	2
289	20240711	142200	583647796	1870	1870	1870	1870	746
290	20240711	142100	582252776	1877	1877	1877	1877	6
291	20240711	142000	582241514	1877	1877	1877	1877	2203
292	20240711	141900	578106483	1877	1877	1877	1877	0
293	20240711	141800	578106483	1877	1869	1877	1869	1001
294	20240711	141700	576235606	1870	1870	1870	1870	0
295	20240711	141600	576235606	1870	1872	1872	1870	1000
296	20240711	141500	574365604	1870	1870	1870	1870	0
297	20240711	141400	574365604	1870	1870	1870	1870	0
298	20240711	141300	574365604	1870	1870	1870	1870	40
299	20240711	141200	574290804	1877	1877	1877	1877	0
300	20240711	141100	574290804	1877	1877	1877	1877	0
301	20240711	141000	574290804	1877	1877	1877	1877	0
302	20240711	140900	574290804	1877	1877	1877	1877	400
303	20240711	140800	573540004	1877	1876	1877	1876	786
304	20240711	140700	572064692	1876	1876	1876	1876	2108
305	20240711	140600	568110084	1876	1876	1876	1876	15
306	20240711	140500	568081944	1876	1876	1876	1876	0
307	20240711	140400	568081944	1876	1876	1876	1876	107
308	20240711	140300	567881212	1876	1876	1876	1876	0
309	20240711	140200	567881212	1876	1876	1876	1876	10
310	20240711	140100	567862452	1876	1876	1876	1876	1
311	20240711	140000	567860576	1867	1867	1867	1867	0
312	20240711	135900	567860576	1867	1867	1867	1867	35
313	20240711	135800	567795231	1867	1868	1868	1867	72
314	20240711	135700	567660805	1870	1870	1870	1870	0
315	20240711	135600	567660805	1870	1870	1870	1870	513
316	20240711	135500	566701495	1877	1877	1877	1877	0
317	20240711	135400	566701495	1877	1877	1877	1877	0
318	20240711	135300	566701495	1877	1877	1877	1877	0
319	20240711	135200	566701495	1877	1877	1877	1877	0
320	20240711	135100	566701495	1877	1877	1877	1877	100
321	20240711	135000	566513795	1870	1870	1870	1870	0
322	20240711	134900	566513795	1870	1870	1870	1870	17
323	20240711	134800	566482005	1870	1870	1870	1870	0
324	20240711	134700	566482005	1870	1870	1870	1870	983
325	20240711	134600	564643795	1871	1877	1877	1871	152
326	20240711	134500	564359391	1877	1877	1877	1877	0
327	20240711	134400	564359391	1877	1877	1877	1877	300
328	20240711	134300	563796291	1877	1877	1877	1877	63
329	20240711	134200	563678040	1877	1877	1877	1877	0
330	20240711	134100	563678040	1877	1877	1877	1877	10
331	20240711	134000	563659270	1864	1867	1867	1864	5122
332	20240711	133900	554098152	1877	1877	1877	1877	0
333	20240711	133800	554098152	1877	1877	1877	1877	1113
334	20240711	133700	552009051	1877	1877	1877	1877	10
335	20240711	133600	551990281	1877	1877	1877	1877	50
336	20240711	133500	551896431	1877	1877	1877	1877	1
337	20240711	133400	551894554	1866	1866	1866	1866	0
338	20240711	133300	551894554	1866	1866	1866	1866	0
339	20240711	133200	551894554	1866	1867	1867	1866	300
340	20240711	133100	551334554	1877	1877	1877	1877	1
341	20240711	133000	551332677	1866	1866	1866	1866	0
342	20240711	132900	551332677	1866	1866	1866	1866	0
343	20240711	132800	551332677	1866	1868	1868	1866	500
344	20240711	132700	550399667	1878	1878	1878	1878	40
345	20240711	132600	550324547	1889	1889	1889	1889	1
346	20240711	132500	550322658	1878	1878	1878	1878	2
347	20240711	132400	550318902	1878	1878	1878	1878	1
348	20240711	132300	550317024	1869	1869	1869	1869	0
349	20240711	132200	550317024	1869	1869	1869	1869	840
350	20240711	132100	548747064	1869	1871	1871	1869	655
351	20240711	132000	547522380	1878	1869	1878	1869	21
352	20240711	131900	547483122	1869	1888	1888	1869	470
353	20240711	131800	546600454	1888	1890	1890	1888	101
354	20240711	131700	546409764	1888	1888	1888	1888	110
355	20240711	131600	546202084	1888	1888	1888	1888	0
356	20240711	131500	546202084	1888	1888	1888	1888	0
357	20240711	131400	546202084	1888	1888	1888	1888	0
358	20240711	131300	546202084	1888	1888	1888	1888	0
359	20240711	131200	546202084	1888	1888	1888	1888	2500
360	20240711	131100	541482084	1889	1889	1889	1889	1187
361	20240711	131000	539239841	1890	1890	1890	1889	3551
362	20240711	130900	532528456	1890	1882	1892	1882	5636
363	20240711	130800	521888975	1882	1880	1882	1880	36
364	20240711	130700	521821236	1880	1875	1880	1875	3535
365	20240711	130600	515175997	1874	1865	1874	1865	3939
366	20240711	130500	507812861	1864	1864	1864	1864	2201
367	20240711	130400	503710197	1863	1853	1863	1853	2123
368	20240711	130300	499755078	1863	1863	1863	1863	0
369	20240711	130200	499755078	1863	1864	1864	1863	215
370	20240711	130100	499354530	1864	1864	1864	1864	1
371	20240711	130000	499352666	1860	1860	1860	1860	5000
372	20240711	125900	490052666	1860	1860	1860	1860	0
373	20240711	125800	490052666	1860	1855	1860	1855	66
374	20240711	125700	489930231	1855	1855	1855	1855	20
375	20240711	125600	489893131	1855	1855	1855	1855	115
376	20240711	125500	489679806	1855	1855	1855	1855	10
377	20240711	125400	489661256	1855	1855	1855	1855	0
378	20240711	125300	489661256	1855	1855	1855	1855	0
379	20240711	125200	489661256	1855	1855	1855	1855	1
380	20240711	125100	489659401	1847	1848	1848	1847	877
381	20240711	125000	488039564	1848	1855	1855	1848	4
382	20240711	124900	488032165	1855	1850	1855	1850	101
383	20240711	124800	487845310	1847	1851	1851	1847	2540
384	20240711	124700	483145421	1852	1852	1852	1852	399
385	20240711	124600	482406473	1860	1854	1860	1853	1107
386	20240711	124500	480353913	1854	1854	1854	1854	0
387	20240711	124400	480353913	1854	1854	1854	1854	0
388	20240711	124300	480353913	1854	1860	1860	1854	1010
389	20240711	124200	478475373	1860	1855	1860	1855	103
390	20240711	124100	478284303	1860	1860	1860	1860	0
391	20240711	124000	478284303	1860	1860	1860	1860	0
392	20240711	123900	478284303	1860	1860	1860	1860	1
393	20240711	123800	478282443	1854	1854	1854	1854	0
394	20240711	123700	478282443	1854	1860	1860	1854	593
395	20240711	123600	477179895	1864	1864	1864	1864	12
396	20240711	123500	477157527	1864	1864	1864	1864	1
397	20240711	123400	477155663	1855	1855	1855	1855	0
398	20240711	123300	477155663	1855	1863	1864	1855	1110
399	20240711	123200	475087831	1855	1855	1855	1855	0
400	20240711	123100	475087831	1855	1855	1855	1855	0
401	20240711	123000	475087831	1855	1855	1855	1855	0
402	20240711	122900	475087831	1855	1855	1855	1855	0
403	20240711	122800	475087831	1855	1855	1855	1855	0
404	20240711	122700	475087831	1855	1855	1855	1855	0
405	20240711	122600	475087831	1855	1857	1857	1855	8964
406	20240711	122500	458459407	1863	1863	1863	1863	0
407	20240711	122400	458459407	1863	1863	1863	1863	0
408	20240711	122300	458459407	1863	1863	1863	1863	50
409	20240711	122200	458366257	1865	1865	1865	1865	0
410	20240711	122100	458366257	1865	1865	1865	1865	0
411	20240711	122000	458366257	1865	1865	1865	1865	0
412	20240711	121900	458366257	1865	1865	1865	1865	1
413	20240711	121800	458364392	1855	1855	1855	1855	0
414	20240711	121700	458364392	1855	1865	1865	1855	931
415	20240711	121600	456637377	1855	1855	1855	1855	0
416	20240711	121500	456637377	1855	1863	1863	1855	28
417	20240711	121400	456585349	1865	1865	1865	1865	0
418	20240711	121300	456585349	1865	1865	1865	1865	0
419	20240711	121200	456585349	1865	1865	1865	1865	51
420	20240711	121100	456490234	1865	1865	1865	1865	22
421	20240711	121000	456449204	1865	1865	1865	1865	0
422	20240711	120900	456449204	1865	1865	1865	1865	0
423	20240711	120800	456449204	1865	1865	1865	1865	0
424	20240711	120700	456449204	1865	1865	1865	1865	0
425	20240711	120600	456449204	1865	1865	1865	1865	0
426	20240711	120500	456449204	1865	1865	1865	1865	0
427	20240711	120400	456449204	1865	1865	1865	1865	0
428	20240711	120300	456449204	1865	1865	1865	1865	0
429	20240711	120200	456449204	1865	1865	1865	1865	1
430	20240711	120100	456447339	1858	1858	1858	1858	0
431	20240711	120000	456447339	1858	1858	1858	1858	0
432	20240711	115900	456447339	1858	1858	1858	1858	0
433	20240711	115800	456447339	1858	1858	1858	1858	0
434	20240711	115700	456447339	1858	1858	1858	1858	0
435	20240711	115600	456447339	1858	1858	1858	1858	2
436	20240711	115500	456443623	1855	1855	1855	1855	0
437	20240711	115400	456443623	1855	1855	1855	1855	2
438	20240711	115300	456439913	1855	1855	1855	1855	0
439	20240711	115200	456439913	1855	1855	1855	1855	0
440	20240711	115100	456439913	1855	1855	1855	1855	0
441	20240711	115000	456439913	1855	1855	1855	1855	0
442	20240711	114900	456439913	1855	1855	1855	1855	0
443	20240711	114800	456439913	1855	1855	1855	1855	42
444	20240711	114700	456362003	1866	1866	1866	1866	0
445	20240711	114600	456362003	1866	1866	1866	1866	0
446	20240711	114500	456362003	1866	1866	1866	1866	0
447	20240711	114400	456362003	1866	1866	1866	1866	0
448	20240711	114300	456362003	1866	1866	1866	1866	1
449	20240711	114200	456360137	1866	1866	1866	1866	0
450	20240711	114100	456360137	1866	1866	1866	1866	0
451	20240711	114000	456360137	1866	1866	1866	1866	0
452	20240711	113900	456360137	1866	1866	1866	1866	0
453	20240711	113800	456360137	1866	1866	1866	1866	0
454	20240711	113700	456360137	1866	1866	1866	1866	0
455	20240711	113600	456360137	1866	1866	1866	1866	0
456	20240711	113500	456360137	1866	1866	1866	1866	505
457	20240711	113400	455417807	1865	1865	1865	1865	40
458	20240711	113300	455343207	1865	1865	1865	1865	200
459	20240711	113200	454970207	1865	1865	1865	1865	0
460	20240711	113100	454970207	1865	1865	1865	1865	613
461	20240711	113000	453826962	1865	1865	1865	1865	100
462	20240711	112900	453640462	1857	1857	1857	1857	0
463	20240711	112800	453640462	1857	1857	1857	1857	0
464	20240711	112700	453640462	1857	1857	1857	1857	2
465	20240711	112600	453636748	1866	1866	1866	1866	100
466	20240711	112500	453450148	1866	1850	1866	1850	2
467	20240711	112400	453446432	1852	1852	1852	1852	1
468	20240711	112300	453444580	1850	1850	1850	1850	0
469	20240711	112200	453444580	1850	1850	1850	1850	0
470	20240711	112100	453444580	1850	1850	1850	1850	0
471	20240711	112000	453444580	1850	1850	1850	1850	0
472	20240711	111900	453444580	1850	1850	1850	1850	0
473	20240711	111800	453444580	1850	1855	1855	1850	172
474	20240711	111700	453126207	1851	1851	1851	1851	13
475	20240711	111600	453102144	1868	1868	1868	1868	0
476	20240711	111500	453102144	1868	1868	1868	1868	0
477	20240711	111400	453102144	1868	1868	1868	1868	0
478	20240711	111300	453102144	1868	1866	1868	1866	2101
479	20240711	111200	449178995	1865	1865	1865	1865	0
480	20240711	111100	449178995	1865	1865	1865	1865	0
481	20240711	111000	449178995	1865	1864	1865	1864	1608
482	20240711	110900	446180287	1865	1865	1865	1865	200
483	20240711	110800	445807287	1865	1865	1865	1865	0
484	20240711	110700	445807287	1865	1865	1865	1865	0
485	20240711	110600	445807287	1865	1865	1865	1865	1
486	20240711	110500	445805422	1850	1850	1850	1850	0
487	20240711	110400	445805422	1850	1852	1852	1850	1521
488	20240711	110300	442988532	1852	1852	1852	1852	1
489	20240711	110200	442986680	1865	1865	1865	1865	0
490	20240711	110100	442986680	1865	1865	1865	1865	2
491	20240711	110000	442982950	1866	1866	1866	1866	0
492	20240711	105900	442982950	1866	1866	1866	1866	0
493	20240711	105800	442982950	1866	1866	1866	1866	32
494	20240711	105700	442923238	1866	1866	1866	1866	0
495	20240711	105600	442923238	1866	1866	1866	1866	30
496	20240711	105500	442867258	1866	1866	1866	1866	50
497	20240711	105400	442773958	1866	1866	1866	1866	0
498	20240711	105300	442773958	1866	1866	1866	1866	267
499	20240711	105200	442275736	1866	1866	1866	1866	50
500	20240711	105100	442182436	1866	1865	1866	1865	6225
501	20240711	105000	430566606	1866	1859	1866	1859	5351
502	20240711	104900	420582324	1843	1855	1855	1843	200
503	20240711	104800	420212635	1855	1855	1855	1855	150
504	20240711	104700	419934385	1855	1865	1865	1855	92
505	20240711	104600	419763225	1865	1865	1865	1865	58
506	20240711	104500	419655055	1865	1865	1865	1865	0
507	20240711	104400	419655055	1865	1865	1865	1865	0
508	20240711	104300	419655055	1865	1859	1865	1859	1501
509	20240711	104200	416857761	1841	1841	1841	1841	0
510	20240711	104100	416857761	1841	1841	1841	1841	32
511	20240711	104000	416798849	1841	1847	1860	1841	2059
512	20240711	103900	413003629	1860	1860	1860	1860	6
513	20240711	103800	412992469	1865	1865	1865	1865	0
514	20240711	103700	412992469	1865	1865	1865	1865	122
515	20240711	103600	412764939	1866	1866	1866	1866	0
516	20240711	103500	412764939	1866	1865	1866	1865	1358
517	20240711	103400	410232203	1865	1856	1865	1856	3500
518	20240711	103300	403718654	1856	1853	1856	1853	261
519	20240711	103200	403234484	1853	1849	1853	1849	369
520	20240711	103100	402551777	1840	1848	1848	1840	141
521	20240711	103000	402291249	1848	1848	1848	1848	0
522	20240711	102900	402291249	1848	1848	1848	1848	0
523	20240711	102800	402291249	1848	1848	1848	1848	60
524	20240711	102700	402180369	1848	1848	1848	1848	0
525	20240711	102600	402180369	1848	1848	1848	1835	115
526	20240711	102500	401969306	1836	1846	1849	1836	2510
527	20240711	102400	397342024	1836	1836	1836	1836	0
528	20240711	102300	397342024	1836	1836	1836	1836	14
529	20240711	102200	397316320	1835	1835	1835	1835	0
530	20240711	102100	397316320	1835	1840	1840	1835	2
531	20240711	102000	397312645	1849	1849	1849	1849	1
532	20240711	101900	397310796	1845	1849	1849	1845	101
533	20240711	101800	397124447	1850	1850	1850	1850	0
534	20240711	101700	397124447	1850	1850	1850	1850	0
535	20240711	101600	397124447	1850	1853	1855	1850	2050
536	20240711	101500	393322190	1853	1839	1853	1839	1760
537	20240711	101400	390078299	1839	1839	1839	1839	101
538	20240711	101300	389892560	1838	1838	1838	1838	88
539	20240711	101200	389730816	1838	1823	1838	1820	2473
540	20240711	101100	385219221	1829	1829	1829	1823	830
541	20240711	101000	383703928	1829	1834	1834	1829	25065
542	20240711	100900	337827342	1834	1834	1834	1834	2
543	20240711	100800	337823674	1834	1835	1835	1834	1462
544	20240711	100700	335142365	1844	1844	1844	1834	803
545	20240711	100600	333669543	1835	1844	1844	1835	381
546	20240711	100500	332970390	1836	1841	1846	1836	6903
547	20240711	100400	320285455	1841	1842	1842	1841	437
548	20240711	100300	319480521	1842	1846	1846	1842	5000
549	20240711	100200	310264586	1865	1865	1865	1865	0
550	20240711	100100	310264586	1865	1865	1865	1865	2
551	20240711	100000	310260856	1865	1865	1865	1865	0
552	20240711	095900	310260856	1865	1846	1865	1844	4501
553	20240711	095800	301932152	1844	1844	1844	1844	12
554	20240711	095700	301910024	1866	1867	1867	1866	3
555	20240711	095600	301904424	1867	1867	1867	1867	111
556	20240711	095500	301697187	1838	1840	1858	1836	5399
557	20240711	095400	291691099	1837	1843	1843	1837	18887
558	20240711	095300	256935869	1843	1846	1846	1843	2551
559	20240711	095200	252229714	1846	1849	1849	1846	3340
560	20240711	095100	246057601	1850	1853	1853	1850	6686
561	20240711	095000	233679049	1853	1871	1871	1853	3994
562	20240711	094900	226259454	1872	1868	1872	1860	5855
563	20240711	094800	215365142	1872	1872	1872	1872	2
564	20240711	094700	215361398	1872	1872	1872	1872	0
565	20240711	094600	215361398	1872	1872	1872	1872	0
566	20240711	094500	215361398	1872	1860	1872	1860	32
567	20240711	094400	215301854	1870	1870	1870	1870	2073
568	20240711	094300	211425344	1870	1869	1870	1869	2000
569	20240711	094200	207685515	1869	1860	1869	1860	22
570	20240711	094100	207644586	1860	1860	1860	1855	87
571	20240711	094000	207483084	1870	1867	1870	1867	2200
572	20240711	093900	203370473	1866	1866	1867	1866	563
573	20240711	093800	202319629	1867	1854	1867	1854	19
574	20240711	093700	202284390	1854	1854	1854	1854	86
575	20240711	093600	202124946	1854	1856	1856	1854	1510
576	20240711	093500	199324077	1858	1872	1872	1858	2707
577	20240711	093400	194294281	1872	1872	1872	1871	816
578	20240711	093300	192766747	1872	1868	1872	1868	2053
579	20240711	093200	188927420	1854	1868	1868	1854	1100
580	20240711	093100	186886620	1868	1868	1868	1868	0
581	20240711	093000	186886620	1868	1867	1868	1867	300
582	20240711	092900	186326502	1869	1869	1869	1869	0
583	20240711	092800	186326502	1869	1869	1869	1869	0
584	20240711	092700	186326502	1869	1869	1869	1869	23
585	20240711	092600	186283515	1869	1855	1869	1845	15800
586	20240711	092500	157040368	1855	1856	1856	1850	12936
587	20240711	092400	133079252	1865	1865	1865	1865	100
588	20240711	092300	132892752	1861	1856	1861	1851	13386
589	20240711	092200	108096112	1860	1860	1860	1860	1
590	20240711	092100	108094252	1861	1861	1861	1861	23
591	20240711	092000	108051449	1861	1858	1861	1854	7084
592	20240711	091900	94902617	1861	1866	1866	1858	10734
593	20240711	091800	74930032	1870	1870	1870	1870	100
594	20240711	091700	74743032	1866	1867	1867	1866	100
595	20240711	091600	74556429	1870	1870	1870	1864	1966
596	20240711	091500	70884501	1866	1867	1867	1866	752
597	20240711	091400	69480590	1867	1869	1869	1867	6920
598	20240711	091300	56553778	1868	1880	1880	1868	2017
599	20240711	091200	52785882	1880	1867	1880	1867	510
600	20240711	091100	51833452	1871	1876	1876	1871	9976
601	20240711	091000	33146590	1896	1896	1896	1896	0
602	20240711	090900	33146590	1896	1896	1896	1896	0
603	20240711	090800	33146590	1896	1896	1896	1896	0
604	20240711	090700	33146590	1896	1896	1896	1896	0
605	20240711	090600	33146590	1896	1896	1896	1896	700
606	20240711	090500	31819390	1896	1896	1896	1896	11
607	20240711	090400	31798534	1865	1874	1874	1865	268
608	20240711	090300	31296311	1867	1867	1867	1866	469
609	20240711	090200	30420695	1867	1898	1898	1867	9887
610	20240711	090100	11866774	1880	1899	1899	1880	6050
611	20240711	090000	492560	1880	1880	1880	1880	262