KissMeData/033130/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	191800	88459987	1851	1851	1851	1851	115
3	20240701	191700	88459987	1851	1851	1851	1851	0
4	20240701	191600	88459987	1851	1851	1851	1851	0
5	20240701	191500	88459987	1851	1851	1851	1851	0
6	20240701	191400	88459987	1851	1851	1851	1851	0
7	20240701	191300	88459987	1851	1851	1851	1851	0
8	20240701	191200	88459987	1851	1851	1851	1851	0
9	20240701	191100	88459987	1851	1851	1851	1851	0
10	20240701	191000	88459987	1851	1851	1851	1851	0
11	20240701	190900	88459987	1851	1851	1851	1851	0
12	20240701	190800	88459987	1851	1851	1851	1851	0
13	20240701	190700	88459987	1851	1851	1851	1851	0
14	20240701	190600	88459987	1851	1851	1851	1851	0
15	20240701	190500	88459987	1851	1851	1851	1851	0
16	20240701	190400	88459987	1851	1851	1851	1851	0
17	20240701	190300	88459987	1851	1851	1851	1851	0
18	20240701	190200	88459987	1851	1851	1851	1851	0
19	20240701	190100	88459987	1851	1851	1851	1851	0
20	20240701	190000	88459987	1851	1851	1851	1851	0
21	20240701	185900	88459987	1851	1851	1851	1851	0
22	20240701	185800	88459987	1851	1851	1851	1851	0
23	20240701	185700	88459987	1851	1851	1851	1851	0
24	20240701	185600	88459987	1851	1851	1851	1851	0
25	20240701	185500	88459987	1851	1851	1851	1851	0
26	20240701	185400	88459987	1851	1851	1851	1851	0
27	20240701	185300	88459987	1851	1851	1851	1851	0
28	20240701	185200	88459987	1851	1851	1851	1851	0
29	20240701	185100	88459987	1851	1851	1851	1851	0
30	20240701	185000	88459987	1851	1851	1851	1851	0
31	20240701	184900	88459987	1851	1851	1851	1851	0
32	20240701	184800	88459987	1851	1851	1851	1851	115
33	20240701	184700	88459987	1851	1851	1851	1851	0
34	20240701	184600	88459987	1851	1851	1851	1851	0
35	20240701	184500	88459987	1851	1851	1851	1851	0
36	20240701	184400	88459987	1851	1851	1851	1851	0
37	20240701	184300	88459987	1851	1851	1851	1851	0
38	20240701	184200	88459987	1851	1851	1851	1851	0
39	20240701	184100	88459987	1851	1851	1851	1851	0
40	20240701	184000	88459987	1851	1851	1851	1851	0
41	20240701	183900	88459987	1851	1851	1851	1851	0
42	20240701	183800	88459987	1851	1851	1851	1851	0
43	20240701	183700	88459987	1851	1851	1851	1851	0
44	20240701	183600	88459987	1851	1851	1851	1851	0
45	20240701	183500	88459987	1851	1851	1851	1851	0
46	20240701	183400	88459987	1851	1851	1851	1851	0
47	20240701	183300	88459987	1851	1851	1851	1851	0
48	20240701	183200	88459987	1851	1851	1851	1851	0
49	20240701	183100	88459987	1851	1851	1851	1851	0
50	20240701	183000	88459987	1851	1851	1851	1851	0
51	20240701	182900	88459987	1851	1851	1851	1851	0
52	20240701	182800	88459987	1851	1851	1851	1851	0
53	20240701	182700	88459987	1851	1851	1851	1851	0
54	20240701	182600	88459987	1851	1851	1851	1851	0
55	20240701	182500	88459987	1851	1851	1851	1851	0
56	20240701	182400	88459987	1851	1851	1851	1851	0
57	20240701	182300	88459987	1851	1851	1851	1851	0
58	20240701	182200	88459987	1851	1851	1851	1851	0
59	20240701	182100	88459987	1851	1851	1851	1851	0
60	20240701	182000	88459987	1851	1851	1851	1851	0
61	20240701	181900	88459987	1851	1851	1851	1851	0
62	20240701	181800	88459987	1851	1851	1851	1851	115
63	20240701	181700	88459987	1851	1851	1851	1851	0
64	20240701	181600	88459987	1851	1851	1851	1851	0
65	20240701	181500	88459987	1851	1851	1851	1851	0
66	20240701	181400	88459987	1851	1851	1851	1851	0
67	20240701	181300	88459987	1851	1851	1851	1851	0
68	20240701	181200	88459987	1851	1851	1851	1851	0
69	20240701	181100	88459987	1851	1851	1851	1851	0
70	20240701	181000	88459987	1851	1851	1851	1851	0
71	20240701	180900	88459987	1851	1851	1851	1851	0
72	20240701	180800	88459987	1851	1851	1851	1851	0
73	20240701	180700	88459987	1851	1851	1851	1851	0
74	20240701	180600	88459987	1851	1851	1851	1851	0
75	20240701	180500	88459987	1851	1851	1851	1851	0
76	20240701	180400	88459987	1851	1851	1851	1851	0
77	20240701	180300	88459987	1851	1851	1851	1851	0
78	20240701	180200	88459987	1851	1851	1851	1851	0
79	20240701	180100	88459987	1851	1851	1851	1851	0
80	20240701	180000	88459987	1851	1851	1851	1851	0
81	20240701	175900	88459987	1851	1851	1851	1851	0
82	20240701	175800	88459987	1851	1851	1851	1851	0
83	20240701	175700	88459987	1851	1851	1851	1851	0
84	20240701	175600	88459987	1851	1851	1851	1851	0
85	20240701	175500	88459987	1851	1851	1851	1851	0
86	20240701	175400	88459987	1851	1851	1851	1851	0
87	20240701	175300	88459987	1851	1851	1851	1851	0
88	20240701	175200	88459987	1851	1851	1851	1851	0
89	20240701	175100	88459987	1851	1851	1851	1851	0
90	20240701	175000	88459987	1851	1851	1851	1851	0
91	20240701	174900	88459987	1851	1851	1851	1851	0
92	20240701	174800	88459987	1851	1851	1851	1851	115
93	20240701	174700	88459987	1851	1851	1851	1851	0
94	20240701	174600	88459987	1851	1851	1851	1851	0
95	20240701	174500	88459987	1851	1851	1851	1851	0
96	20240701	174400	88459987	1851	1851	1851	1851	0
97	20240701	174300	88459987	1851	1851	1851	1851	0
98	20240701	174200	88459987	1851	1851	1851	1851	0
99	20240701	174100	88459987	1851	1851	1851	1851	0
100	20240701	174000	88459987	1851	1851	1851	1851	0
101	20240701	173900	88459987	1851	1851	1851	1851	0
102	20240701	173800	88459987	1851	1851	1851	1851	0
103	20240701	173700	88459987	1851	1851	1851	1851	0
104	20240701	173600	88459987	1851	1851	1851	1851	0
105	20240701	173500	88459987	1851	1851	1851	1851	0
106	20240701	173400	88459987	1851	1851	1851	1851	0
107	20240701	173300	88459987	1851	1851	1851	1851	0
108	20240701	173200	88459987	1851	1851	1851	1851	0
109	20240701	173100	88459987	1851	1851	1851	1851	0
110	20240701	173000	88459987	1851	1851	1851	1851	0
111	20240701	172900	88459987	1851	1851	1851	1851	0
112	20240701	172800	88459987	1851	1851	1851	1851	0
113	20240701	172700	88459987	1851	1851	1851	1851	0
114	20240701	172600	88459987	1851	1851	1851	1851	0
115	20240701	172500	88459987	1851	1851	1851	1851	0
116	20240701	172400	88459987	1851	1851	1851	1851	0
117	20240701	172300	88459987	1851	1851	1851	1851	0
118	20240701	172200	88459987	1851	1851	1851	1851	0
119	20240701	172100	88459987	1851	1851	1851	1851	0
120	20240701	172000	88459987	1851	1851	1851	1851	0
121	20240701	171900	88459987	1851	1851	1851	1851	0
122	20240701	171800	88459987	1851	1851	1851	1851	115
123	20240701	171700	88459987	1851	1851	1851	1851	0
124	20240701	171600	88459987	1851	1851	1851	1851	0
125	20240701	171500	88459987	1851	1851	1851	1851	0
126	20240701	171400	88459987	1851	1851	1851	1851	0
127	20240701	171300	88459987	1851	1851	1851	1851	0
128	20240701	171200	88459987	1851	1851	1851	1851	0
129	20240701	171100	88459987	1851	1851	1851	1851	0
130	20240701	171000	88459987	1851	1851	1851	1851	0
131	20240701	170900	88459987	1851	1851	1851	1851	0
132	20240701	170800	88459987	1851	1851	1851	1851	0
133	20240701	170700	88459987	1851	1851	1851	1851	0
134	20240701	170600	88459987	1851	1851	1851	1851	0
135	20240701	170500	88459987	1851	1851	1851	1851	0
136	20240701	170400	88459987	1851	1851	1851	1851	0
137	20240701	170300	88459987	1851	1851	1851	1851	0
138	20240701	170200	88459987	1851	1851	1851	1851	0
139	20240701	170100	88459987	1851	1851	1851	1851	0
140	20240701	170000	88459987	1851	1851	1851	1851	0
141	20240701	165900	88459987	1851	1851	1851	1851	0
142	20240701	165800	88459987	1851	1851	1851	1851	0
143	20240701	165700	88459987	1851	1851	1851	1851	0
144	20240701	165600	88459987	1851	1851	1851	1851	0
145	20240701	165500	88459987	1851	1851	1851	1851	0
146	20240701	165400	88459987	1851	1851	1851	1851	0
147	20240701	165300	88459987	1851	1851	1851	1851	0
148	20240701	165200	88459987	1851	1851	1851	1851	0
149	20240701	165100	88459987	1851	1851	1851	1851	0
150	20240701	165000	88459987	1851	1851	1851	1851	0
151	20240701	164900	88459987	1851	1851	1851	1851	0
152	20240701	164800	88459987	1851	1851	1851	1851	115
153	20240701	164700	88459987	1851	1851	1851	1851	0
154	20240701	164600	88459987	1851	1851	1851	1851	0
155	20240701	164500	88459987	1851	1851	1851	1851	0
156	20240701	164400	88459987	1851	1851	1851	1851	0
157	20240701	164300	88459987	1851	1851	1851	1851	0
158	20240701	164200	88459987	1851	1851	1851	1851	0
159	20240701	164100	88459987	1851	1851	1851	1851	0
160	20240701	164000	88459987	1851	1851	1851	1851	0
161	20240701	163900	88459987	1851	1851	1851	1851	0
162	20240701	163800	88459987	1851	1851	1851	1851	0
163	20240701	163700	88459987	1851	1851	1851	1851	0
164	20240701	163600	88459987	1851	1851	1851	1851	0
165	20240701	163500	88459987	1851	1851	1851	1851	0
166	20240701	163400	88459987	1851	1851	1851	1851	0
167	20240701	163300	88459987	1851	1851	1851	1851	0
168	20240701	163200	88459987	1851	1851	1851	1851	0
169	20240701	163100	88459987	1851	1851	1851	1851	0
170	20240701	163000	88459987	1851	1851	1851	1851	0
171	20240701	162900	88459987	1851	1851	1851	1851	0
172	20240701	162800	88459987	1851	1851	1851	1851	0
173	20240701	162700	88459987	1851	1851	1851	1851	0
174	20240701	162600	88459987	1851	1851	1851	1851	0
175	20240701	162500	88459987	1851	1851	1851	1851	0
176	20240701	162400	88459987	1851	1851	1851	1851	0
177	20240701	162300	88459987	1851	1851	1851	1851	0
178	20240701	162200	88459987	1851	1851	1851	1851	0
179	20240701	162100	88459987	1851	1851	1851	1851	0
180	20240701	162000	88459987	1851	1851	1851	1851	0
181	20240701	161900	88459987	1851	1851	1851	1851	0
182	20240701	161800	88459987	1851	1851	1851	1851	115
183	20240701	161700	88459987	1851	1851	1851	1851	0
184	20240701	161600	88459987	1851	1851	1851	1851	0
185	20240701	161500	88459987	1851	1851	1851	1851	0
186	20240701	161400	88459987	1851	1851	1851	1851	0
187	20240701	161300	88459987	1851	1851	1851	1851	0
188	20240701	161200	88459987	1851	1851	1851	1851	0
189	20240701	161100	88459987	1851	1851	1851	1851	0
190	20240701	161000	88459987	1851	1851	1851	1851	0
191	20240701	160900	88459987	1851	1851	1851	1851	0
192	20240701	160800	88459987	1851	1851	1851	1851	0
193	20240701	160700	88459987	1851	1851	1851	1851	0
194	20240701	160600	88459987	1851	1851	1851	1851	0
195	20240701	160500	88459987	1851	1851	1851	1851	0
196	20240701	160400	88459987	1851	1851	1851	1851	0
197	20240701	160300	88459987	1851	1851	1851	1851	0
198	20240701	160200	88459987	1851	1851	1851	1851	0
199	20240701	160100	88459987	1851	1851	1851	1851	0
200	20240701	160000	88459987	1851	1851	1851	1851	0
201	20240701	155900	88459987	1851	1851	1851	1851	0
202	20240701	155800	88459987	1851	1851	1851	1851	0
203	20240701	155700	88459987	1851	1851	1851	1851	0
204	20240701	155600	88459987	1851	1851	1851	1851	0
205	20240701	155500	88459987	1851	1851	1851	1851	0
206	20240701	155400	88459987	1851	1851	1851	1851	0
207	20240701	155300	88459987	1851	1851	1851	1851	0
208	20240701	155200	88459987	1851	1851	1851	1851	0
209	20240701	155100	88459987	1851	1851	1851	1851	0
210	20240701	155000	88459987	1851	1851	1851	1851	0
211	20240701	154900	88459987	1851	1851	1851	1851	0
212	20240701	154800	88459987	1851	1851	1851	1851	115
213	20240701	154700	88459987	1851	1851	1851	1851	0
214	20240701	154600	88459987	1851	1851	1851	1851	0
215	20240701	154500	88459987	1851	1851	1851	1851	0
216	20240701	154400	88459987	1851	1851	1851	1851	0
217	20240701	154300	88459987	1851	1851	1851	1851	0
218	20240701	154200	88459987	1851	1851	1851	1851	0
219	20240701	154100	88459987	1851	1851	1851	1851	0
220	20240701	154000	88459987	1851	1851	1851	1851	0
221	20240701	153900	88459987	1851	1851	1851	1851	0
222	20240701	153800	88459987	1851	1851	1851	1851	0
223	20240701	153700	88459987	1851	1851	1851	1851	0
224	20240701	153600	88459987	1851	1851	1851	1851	0
225	20240701	153500	88459987	1851	1851	1851	1851	0
226	20240701	153400	88459987	1851	1851	1851	1851	0
227	20240701	153300	88459987	1851	1851	1851	1851	0
228	20240701	153200	88459987	1851	1851	1851	1851	0
229	20240701	153100	88459987	1851	1851	1851	1851	0
230	20240701	153000	88459987	1851	1851	1851	1851	115
231	20240701	152900	88247122	1852	1852	1852	1852	0
232	20240701	152800	88247122	1852	1852	1852	1852	0
233	20240701	152700	88247122	1852	1852	1852	1852	0
234	20240701	152600	88247122	1852	1852	1852	1852	0
235	20240701	152500	88247122	1852	1852	1852	1852	0
236	20240701	152400	88247122	1852	1852	1852	1852	0
237	20240701	152300	88247122	1852	1852	1852	1852	0
238	20240701	152200	88247122	1852	1852	1852	1852	0
239	20240701	152100	88247122	1852	1852	1852	1852	0
240	20240701	152000	88247122	1852	1852	1852	1852	0
241	20240701	151900	88247122	1852	1852	1852	1852	0
242	20240701	151800	88247122	1852	1852	1852	1852	0
243	20240701	151700	88247122	1852	1852	1852	1852	0
244	20240701	151600	88247122	1852	1852	1852	1852	0
245	20240701	151500	88247122	1852	1852	1852	1852	0
246	20240701	151400	88247122	1852	1852	1852	1852	0
247	20240701	151300	88247122	1852	1852	1852	1852	0
248	20240701	151200	88247122	1852	1852	1852	1852	0
249	20240701	151100	88247122	1852	1852	1852	1852	0
250	20240701	151000	88247122	1852	1852	1852	1852	1
251	20240701	150900	88245270	1840	1840	1840	1840	0
252	20240701	150800	88245270	1840	1840	1840	1840	0
253	20240701	150700	88245270	1840	1840	1840	1840	0
254	20240701	150600	88245270	1840	1851	1852	1840	64
255	20240701	150500	88126867	1852	1852	1852	1852	0
256	20240701	150400	88126867	1852	1852	1852	1852	0
257	20240701	150300	88126867	1852	1852	1852	1852	0
258	20240701	150200	88126867	1852	1852	1852	1852	0
259	20240701	150100	88126867	1852	1852	1852	1852	0
260	20240701	150000	88126867	1852	1852	1852	1852	0
261	20240701	145900	88126867	1852	1852	1852	1852	0
262	20240701	145800	88126867	1852	1852	1852	1852	0
263	20240701	145700	88126867	1852	1852	1852	1852	0
264	20240701	145600	88126867	1852	1852	1852	1852	0
265	20240701	145500	88126867	1852	1852	1852	1852	0
266	20240701	145400	88126867	1852	1852	1852	1852	0
267	20240701	145300	88126867	1852	1852	1852	1852	0
268	20240701	145200	88126867	1852	1852	1852	1852	0
269	20240701	145100	88126867	1852	1852	1852	1852	0
270	20240701	145000	88126867	1852	1852	1852	1852	0
271	20240701	144900	88126867	1852	1852	1852	1852	1
272	20240701	144800	88125015	1852	1852	1852	1852	41
273	20240701	144700	88049083	1840	1840	1840	1840	0
274	20240701	144600	88049083	1840	1840	1840	1840	0
275	20240701	144500	88049083	1840	1840	1840	1840	0
276	20240701	144400	88049083	1840	1840	1840	1840	0
277	20240701	144300	88049083	1840	1840	1840	1840	0
278	20240701	144200	88049083	1840	1840	1840	1840	0
279	20240701	144100	88049083	1840	1840	1840	1840	0
280	20240701	144000	88049083	1840	1840	1840	1840	0
281	20240701	143900	88049083	1840	1840	1840	1840	0
282	20240701	143800	88049083	1840	1840	1840	1840	0
283	20240701	143700	88049083	1840	1840	1840	1840	0
284	20240701	143600	88049083	1840	1840	1840	1840	0
285	20240701	143500	88049083	1840	1840	1840	1840	0
286	20240701	143400	88049083	1840	1840	1840	1840	0
287	20240701	143300	88049083	1840	1840	1840	1840	0
288	20240701	143200	88049083	1840	1840	1840	1840	0
289	20240701	143100	88049083	1840	1840	1840	1840	0
290	20240701	143000	88049083	1840	1840	1840	1840	0
291	20240701	142900	88049083	1840	1840	1840	1840	0
292	20240701	142800	88049083	1840	1840	1840	1840	0
293	20240701	142700	88049083	1840	1840	1840	1840	0
294	20240701	142600	88049083	1840	1840	1840	1840	0
295	20240701	142500	88049083	1840	1840	1840	1840	0
296	20240701	142400	88049083	1840	1840	1840	1840	0
297	20240701	142300	88049083	1840	1840	1840	1840	0
298	20240701	142200	88049083	1840	1840	1840	1840	0
299	20240701	142100	88049083	1840	1840	1840	1840	0
300	20240701	142000	88049083	1840	1840	1840	1840	0
301	20240701	141900	88049083	1840	1840	1840	1840	0
302	20240701	141800	88049083	1840	1840	1840	1840	0
303	20240701	141700	88049083	1840	1840	1840	1840	0
304	20240701	141600	88049083	1840	1840	1840	1840	0
305	20240701	141500	88049083	1840	1840	1840	1840	0
306	20240701	141400	88049083	1840	1840	1840	1840	0
307	20240701	141300	88049083	1840	1840	1840	1840	20
308	20240701	141200	88012283	1840	1840	1840	1840	0
309	20240701	141100	88012283	1840	1840	1840	1840	0
310	20240701	141000	88012283	1840	1840	1840	1840	0
311	20240701	140900	88012283	1840	1840	1840	1840	0
312	20240701	140800	88012283	1840	1840	1840	1840	0
313	20240701	140700	88012283	1840	1840	1840	1840	0
314	20240701	140600	88012283	1840	1840	1840	1840	298
315	20240701	140500	87463963	1850	1850	1850	1850	0
316	20240701	140400	87463963	1850	1850	1850	1850	152
317	20240701	140300	87182763	1852	1852	1852	1852	0
318	20240701	140200	87182763	1852	1852	1852	1852	0
319	20240701	140100	87182763	1852	1852	1852	1852	0
320	20240701	140000	87182763	1852	1852	1852	1852	0
321	20240701	135900	87182763	1852	1852	1852	1852	0
322	20240701	135800	87182763	1852	1852	1852	1852	0
323	20240701	135700	87182763	1852	1852	1852	1852	6
324	20240701	135600	87171651	1852	1852	1852	1852	0
325	20240701	135500	87171651	1852	1852	1852	1852	0
326	20240701	135400	87171651	1852	1852	1852	1852	0
327	20240701	135300	87171651	1852	1852	1852	1852	0
328	20240701	135200	87171651	1852	1852	1852	1852	0
329	20240701	135100	87171651	1852	1852	1852	1852	0
330	20240701	135000	87171651	1852	1852	1852	1852	0
331	20240701	134900	87171651	1852	1852	1852	1852	0
332	20240701	134800	87171651	1852	1852	1852	1852	0
333	20240701	134700	87171651	1852	1852	1852	1852	0
334	20240701	134600	87171651	1852	1852	1852	1852	0
335	20240701	134500	87171651	1852	1852	1852	1852	0
336	20240701	134400	87171651	1852	1852	1852	1852	0
337	20240701	134300	87171651	1852	1852	1852	1852	0
338	20240701	134200	87171651	1852	1852	1852	1852	0
339	20240701	134100	87171651	1852	1852	1852	1852	0
340	20240701	134000	87171651	1852	1852	1852	1852	0
341	20240701	133900	87171651	1852	1852	1852	1852	0
342	20240701	133800	87171651	1852	1852	1852	1852	0
343	20240701	133700	87171651	1852	1852	1852	1852	1
344	20240701	133600	87169799	1850	1850	1850	1850	0
345	20240701	133500	87169799	1850	1850	1850	1850	0
346	20240701	133400	87169799	1850	1850	1850	1850	0
347	20240701	133300	87169799	1850	1851	1851	1850	500
348	20240701	133200	86244748	1852	1852	1852	1852	0
349	20240701	133100	86244748	1852	1852	1852	1852	0
350	20240701	133000	86244748	1852	1852	1852	1852	2534
351	20240701	132900	81551780	1851	1851	1851	1851	0
352	20240701	132800	81551780	1851	1851	1851	1851	0
353	20240701	132700	81551780	1851	1851	1851	1851	0
354	20240701	132600	81551780	1851	1851	1851	1851	0
355	20240701	132500	81551780	1851	1851	1851	1851	0
356	20240701	132400	81551780	1851	1851	1851	1851	0
357	20240701	132300	81551780	1851	1851	1851	1851	0
358	20240701	132200	81551780	1851	1851	1851	1851	0
359	20240701	132100	81551780	1851	1851	1851	1851	0
360	20240701	132000	81551780	1851	1851	1851	1851	5
361	20240701	131900	81542525	1851	1851	1851	1851	2461
362	20240701	131800	76987214	1851	1851	1851	1851	0
363	20240701	131700	76987214	1851	1851	1851	1851	0
364	20240701	131600	76987214	1851	1851	1851	1851	0
365	20240701	131500	76987214	1851	1851	1851	1851	2
366	20240701	131400	76983512	1851	1851	1851	1851	0
367	20240701	131300	76983512	1851	1851	1851	1851	0
368	20240701	131200	76983512	1851	1851	1851	1851	0
369	20240701	131100	76983512	1851	1851	1851	1851	0
370	20240701	131000	76983512	1851	1851	1851	1851	0
371	20240701	130900	76983512	1851	1851	1851	1851	0
372	20240701	130800	76983512	1851	1851	1851	1851	0
373	20240701	130700	76983512	1851	1851	1851	1851	0
374	20240701	130600	76983512	1851	1851	1851	1851	495
375	20240701	130500	76067267	1851	1851	1851	1851	0
376	20240701	130400	76067267	1851	1851	1851	1851	0
377	20240701	130300	76067267	1851	1851	1851	1851	0
378	20240701	130200	76067267	1851	1851	1851	1851	0
379	20240701	130100	76067267	1851	1851	1851	1851	0
380	20240701	130000	76067267	1851	1851	1851	1851	1
381	20240701	125900	76065416	1850	1850	1850	1850	5
382	20240701	125800	76056166	1850	1850	1850	1850	0
383	20240701	125700	76056166	1850	1850	1850	1850	5
384	20240701	125600	76046916	1850	1850	1850	1850	389
385	20240701	125500	75327266	1850	1850	1850	1850	0
386	20240701	125400	75327266	1850	1850	1850	1850	1
387	20240701	125300	75325416	1850	1850	1850	1850	0
388	20240701	125200	75325416	1850	1850	1850	1850	0
389	20240701	125100	75325416	1850	1850	1850	1850	1
390	20240701	125000	75323566	1850	1850	1850	1850	0
391	20240701	124900	75323566	1850	1850	1850	1850	0
392	20240701	124800	75323566	1850	1850	1850	1850	0
393	20240701	124700	75323566	1850	1850	1850	1850	0
394	20240701	124600	75323566	1850	1850	1850	1850	0
395	20240701	124500	75323566	1850	1850	1850	1850	0
396	20240701	124400	75323566	1850	1850	1850	1850	0
397	20240701	124300	75323566	1850	1850	1850	1850	0
398	20240701	124200	75323566	1850	1850	1850	1850	0
399	20240701	124100	75323566	1850	1850	1850	1850	56
400	20240701	124000	75219966	1850	1850	1850	1850	0
401	20240701	123900	75219966	1850	1850	1850	1850	2
402	20240701	123800	75216266	1840	1840	1840	1840	0
403	20240701	123700	75216266	1840	1840	1840	1840	0
404	20240701	123600	75216266	1840	1840	1840	1840	0
405	20240701	123500	75216266	1840	1840	1840	1840	0
406	20240701	123400	75216266	1840	1840	1840	1840	0
407	20240701	123300	75216266	1840	1840	1840	1840	0
408	20240701	123200	75216266	1840	1840	1840	1840	0
409	20240701	123100	75216266	1840	1840	1840	1840	0
410	20240701	123000	75216266	1840	1840	1840	1840	0
411	20240701	122900	75216266	1840	1840	1840	1840	0
412	20240701	122800	75216266	1840	1840	1840	1840	0
413	20240701	122700	75216266	1840	1840	1840	1840	0
414	20240701	122600	75216266	1840	1840	1840	1840	0
415	20240701	122500	75216266	1840	1840	1840	1840	0
416	20240701	122400	75216266	1840	1840	1840	1840	0
417	20240701	122300	75216266	1840	1840	1840	1840	0
418	20240701	122200	75216266	1840	1840	1840	1840	0
419	20240701	122100	75216266	1840	1840	1840	1840	0
420	20240701	122000	75216266	1840	1840	1840	1840	0
421	20240701	121900	75216266	1840	1840	1840	1840	0
422	20240701	121800	75216266	1840	1840	1840	1840	0
423	20240701	121700	75216266	1840	1840	1840	1840	0
424	20240701	121600	75216266	1840	1840	1840	1840	123
425	20240701	121500	74989946	1840	1840	1840	1840	0
426	20240701	121400	74989946	1840	1840	1840	1840	0
427	20240701	121300	74989946	1840	1840	1840	1840	0
428	20240701	121200	74989946	1840	1840	1840	1840	0
429	20240701	121100	74989946	1840	1840	1840	1840	0
430	20240701	121000	74989946	1840	1840	1840	1840	0
431	20240701	120900	74989946	1840	1840	1840	1840	0
432	20240701	120800	74989946	1840	1840	1840	1840	0
433	20240701	120700	74989946	1840	1840	1840	1840	0
434	20240701	120600	74989946	1840	1840	1840	1840	6839
435	20240701	120500	62406186	1850	1850	1850	1850	0
436	20240701	120400	62406186	1850	1850	1850	1850	0
437	20240701	120300	62406186	1850	1850	1850	1850	0
438	20240701	120200	62406186	1850	1850	1850	1850	0
439	20240701	120100	62406186	1850	1850	1850	1850	1
440	20240701	120000	62404336	1840	1845	1845	1840	10000
441	20240701	115900	43998446	1850	1850	1850	1850	0
442	20240701	115800	43998446	1850	1850	1850	1850	0
443	20240701	115700	43998446	1850	1850	1850	1850	0
444	20240701	115600	43998446	1850	1850	1850	1850	0
445	20240701	115500	43998446	1850	1850	1850	1850	0
446	20240701	115400	43998446	1850	1850	1850	1850	0
447	20240701	115300	43998446	1850	1850	1850	1850	0
448	20240701	115200	43998446	1850	1850	1850	1850	0
449	20240701	115100	43998446	1850	1850	1850	1850	0
450	20240701	115000	43998446	1850	1850	1850	1850	0
451	20240701	114900	43998446	1850	1850	1850	1850	0
452	20240701	114800	43998446	1850	1850	1850	1850	26
453	20240701	114700	43950346	1851	1851	1851	1851	0
454	20240701	114600	43950346	1851	1851	1851	1851	0
455	20240701	114500	43950346	1851	1851	1851	1851	0
456	20240701	114400	43950346	1851	1851	1851	1851	0
457	20240701	114300	43950346	1851	1851	1851	1851	0
458	20240701	114200	43950346	1851	1851	1851	1851	0
459	20240701	114100	43950346	1851	1851	1851	1851	0
460	20240701	114000	43950346	1851	1851	1851	1851	0
461	20240701	113900	43950346	1851	1851	1851	1851	0
462	20240701	113800	43950346	1851	1851	1851	1851	0
463	20240701	113700	43950346	1851	1851	1851	1851	0
464	20240701	113600	43950346	1851	1851	1851	1851	1
465	20240701	113500	43948495	1851	1850	1851	1844	1281
466	20240701	113400	41577917	1850	1850	1850	1850	0
467	20240701	113300	41577917	1850	1850	1850	1850	20
468	20240701	113200	41540917	1850	1850	1850	1850	0
469	20240701	113100	41540917	1850	1850	1850	1850	0
470	20240701	113000	41540917	1850	1850	1850	1850	0
471	20240701	112900	41540917	1850	1850	1850	1850	0
472	20240701	112800	41540917	1850	1850	1850	1850	0
473	20240701	112700	41540917	1850	1850	1850	1850	0
474	20240701	112600	41540917	1850	1850	1850	1850	0
475	20240701	112500	41540917	1850	1850	1850	1850	0
476	20240701	112400	41540917	1850	1850	1850	1850	0
477	20240701	112300	41540917	1850	1850	1850	1850	0
478	20240701	112200	41540917	1850	1850	1850	1850	0
479	20240701	112100	41540917	1850	1850	1850	1850	0
480	20240701	112000	41540917	1850	1850	1850	1850	0
481	20240701	111900	41540917	1850	1850	1850	1850	0
482	20240701	111800	41540917	1850	1850	1850	1850	0
483	20240701	111700	41540917	1850	1850	1850	1850	0
484	20240701	111600	41540917	1850	1850	1850	1850	0
485	20240701	111500	41540917	1850	1850	1850	1850	0
486	20240701	111400	41540917	1850	1850	1850	1850	0
487	20240701	111300	41540917	1850	1850	1850	1850	60
488	20240701	111200	41429917	1850	1850	1850	1850	11
489	20240701	111100	41409567	1852	1852	1852	1852	0
490	20240701	111000	41409567	1852	1852	1852	1852	0
491	20240701	110900	41409567	1852	1852	1852	1852	0
492	20240701	110800	41409567	1852	1852	1852	1852	0
493	20240701	110700	41409567	1852	1852	1852	1852	0
494	20240701	110600	41409567	1852	1852	1852	1852	0
495	20240701	110500	41409567	1852	1852	1852	1852	0
496	20240701	110400	41409567	1852	1852	1852	1852	0
497	20240701	110300	41409567	1852	1852	1852	1852	0
498	20240701	110200	41409567	1852	1852	1852	1852	0
499	20240701	110100	41409567	1852	1852	1852	1852	0
500	20240701	110000	41409567	1852	1852	1852	1852	0
501	20240701	105900	41409567	1852	1852	1852	1852	0
502	20240701	105800	41409567	1852	1852	1852	1852	0
503	20240701	105700	41409567	1852	1852	1852	1852	0
504	20240701	105600	41409567	1852	1852	1852	1852	0
505	20240701	105500	41409567	1852	1852	1852	1852	0
506	20240701	105400	41409567	1852	1852	1852	1852	0
507	20240701	105300	41409567	1852	1852	1852	1852	0
508	20240701	105200	41409567	1852	1852	1852	1852	0
509	20240701	105100	41409567	1852	1850	1852	1850	5804
510	20240701	105000	30669728	1850	1850	1850	1850	0
511	20240701	104900	30669728	1850	1850	1850	1850	0
512	20240701	104800	30669728	1850	1850	1850	1850	0
513	20240701	104700	30669728	1850	1850	1850	1850	0
514	20240701	104600	30669728	1850	1850	1850	1850	0
515	20240701	104500	30669728	1850	1850	1850	1850	0
516	20240701	104400	30669728	1850	1850	1850	1850	0
517	20240701	104300	30669728	1850	1850	1850	1850	0
518	20240701	104200	30669728	1850	1850	1850	1850	0
519	20240701	104100	30669728	1850	1850	1850	1850	0
520	20240701	104000	30669728	1850	1850	1850	1850	0
521	20240701	103900	30669728	1850	1850	1850	1850	0
522	20240701	103800	30669728	1850	1850	1850	1850	0
523	20240701	103700	30669728	1850	1850	1850	1850	0
524	20240701	103600	30669728	1850	1850	1850	1850	0
525	20240701	103500	30669728	1850	1850	1850	1850	0
526	20240701	103400	30669728	1850	1850	1850	1850	6
527	20240701	103300	30658628	1850	1842	1850	1841	1001
528	20240701	103200	28814788	1841	1841	1841	1841	0
529	20240701	103100	28814788	1841	1841	1841	1841	0
530	20240701	103000	28814788	1841	1842	1842	1841	1005
531	20240701	102900	26964280	1841	1841	1841	1841	0
532	20240701	102800	26964280	1841	1841	1841	1841	0
533	20240701	102700	26964280	1841	1841	1841	1841	0
534	20240701	102600	26964280	1841	1841	1841	1841	0
535	20240701	102500	26964280	1841	1841	1841	1841	0
536	20240701	102400	26964280	1841	1841	1841	1841	0
537	20240701	102300	26964280	1841	1841	1841	1841	0
538	20240701	102200	26964280	1841	1841	1841	1841	0
539	20240701	102100	26964280	1841	1841	1841	1841	0
540	20240701	102000	26964280	1841	1841	1841	1841	0
541	20240701	101900	26964280	1841	1841	1841	1841	0
542	20240701	101800	26964280	1841	1841	1841	1841	0
543	20240701	101700	26964280	1841	1841	1841	1841	0
544	20240701	101600	26964280	1841	1841	1841	1841	462
545	20240701	101500	26113738	1841	1852	1852	1841	11
546	20240701	101400	26093476	1851	1851	1851	1851	1000
547	20240701	101300	24242476	1851	1851	1851	1851	0
548	20240701	101200	24242476	1851	1851	1851	1851	1
549	20240701	101100	24240625	1851	1851	1851	1851	25
550	20240701	101000	24194350	1851	1851	1851	1851	1075
551	20240701	100900	22204525	1851	1851	1851	1851	0
552	20240701	100800	22204525	1851	1851	1851	1851	2
553	20240701	100700	22200823	1851	1851	1851	1851	0
554	20240701	100600	22200823	1851	1851	1851	1851	28
555	20240701	100500	22148995	1851	1851	1851	1851	0
556	20240701	100400	22148995	1851	1851	1851	1851	0
557	20240701	100300	22148995	1851	1851	1851	1851	0
558	20240701	100200	22148995	1851	1851	1851	1851	0
559	20240701	100100	22148995	1851	1851	1851	1851	0
560	20240701	100000	22148995	1851	1851	1851	1851	0
561	20240701	095900	22148995	1851	1851	1851	1851	0
562	20240701	095800	22148995	1851	1851	1851	1851	0
563	20240701	095700	22148995	1851	1851	1851	1851	0
564	20240701	095600	22148995	1851	1851	1851	1851	0
565	20240701	095500	22148995	1851	1851	1851	1851	0
566	20240701	095400	22148995	1851	1851	1851	1851	0
567	20240701	095300	22148995	1851	1851	1851	1851	0
568	20240701	095200	22148995	1851	1851	1851	1851	0
569	20240701	095100	22148995	1851	1851	1851	1851	0
570	20240701	095000	22148995	1851	1851	1851	1851	0
571	20240701	094900	22148995	1851	1851	1851	1851	0
572	20240701	094800	22148995	1851	1851	1851	1851	0
573	20240701	094700	22148995	1851	1849	1851	1849	248
574	20240701	094600	21690103	1851	1851	1851	1851	0
575	20240701	094500	21690103	1851	1851	1851	1851	0
576	20240701	094400	21690103	1851	1851	1851	1851	0
577	20240701	094300	21690103	1851	1851	1851	1851	0
578	20240701	094200	21690103	1851	1851	1851	1851	0
579	20240701	094100	21690103	1851	1851	1851	1851	0
580	20240701	094000	21690103	1851	1851	1851	1851	0
581	20240701	093900	21690103	1851	1851	1851	1851	0
582	20240701	093800	21690103	1851	1851	1851	1851	0
583	20240701	093700	21690103	1851	1848	1851	1848	1520
584	20240701	093600	18877120	1849	1845	1849	1845	1001
585	20240701	093500	17028544	1836	1836	1836	1836	0
586	20240701	093400	17028544	1836	1836	1836	1836	0
587	20240701	093300	17028544	1836	1836	1836	1836	0
588	20240701	093200	17028544	1836	1840	1840	1836	1956
589	20240701	093100	13436957	1845	1845	1845	1845	20
590	20240701	093000	13400057	1845	1845	1845	1845	59
591	20240701	092900	13291202	1845	1845	1845	1845	0
592	20240701	092800	13291202	1845	1845	1845	1845	0
593	20240701	092700	13291202	1845	1845	1845	1845	0
594	20240701	092600	13291202	1845	1845	1845	1845	0
595	20240701	092500	13291202	1845	1845	1845	1845	0
596	20240701	092400	13291202	1845	1840	1845	1840	2050
597	20240701	092300	9515732	1842	1842	1842	1842	0
598	20240701	092200	9515732	1842	1842	1842	1842	0
599	20240701	092100	9515732	1842	1842	1842	1842	0
600	20240701	092000	9515732	1842	1841	1842	1841	13
601	20240701	091900	9491795	1840	1840	1840	1840	450
602	20240701	091800	8663795	1839	1839	1839	1839	0
603	20240701	091700	8663795	1839	1839	1839	1839	0
604	20240701	091600	8663795	1839	1839	1839	1839	20
605	20240701	091500	8627015	1838	1838	1838	1838	0
606	20240701	091400	8627015	1838	1838	1838	1838	0
607	20240701	091300	8627015	1838	1838	1838	1838	0
608	20240701	091200	8627015	1838	1838	1838	1838	0
609	20240701	091100	8627015	1838	1838	1838	1838	0
610	20240701	091000	8627015	1838	1838	1838	1838	0
611	20240701	090900	8627015	1838	1838	1838	1838	0
612	20240701	090800	8627015	1838	1838	1838	1838	2620
613	20240701	090700	3811455	1838	1838	1838	1838	0
614	20240701	090600	3811455	1838	1838	1838	1838	0
615	20240701	090500	3811455	1838	1838	1838	1838	0
616	20240701	090400	3811455	1838	1838	1838	1838	33
617	20240701	090300	3750801	1837	1837	1837	1837	15
618	20240701	090200	3723246	1840	1840	1840	1840	0
619	20240701	090100	3723246	1840	1840	1840	1840	0
620	20240701	090000	3723246	1840	1822	1840	1822	2043