KissMeData/090410/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	200700	133193462	1592	1592	1592	1592	2411
3	20240703	200600	133193462	1592	1592	1592	1592	0
4	20240703	200500	133193462	1592	1592	1592	1592	0
5	20240703	200400	133193462	1592	1592	1592	1592	0
6	20240703	200300	133193462	1592	1592	1592	1592	0
7	20240703	200200	133193462	1592	1592	1592	1592	0
8	20240703	200100	133193462	1592	1592	1592	1592	0
9	20240703	200000	133193462	1592	1592	1592	1592	0
10	20240703	195900	133193462	1592	1592	1592	1592	0
11	20240703	195800	133193462	1592	1592	1592	1592	0
12	20240703	195700	133193462	1592	1592	1592	1592	0
13	20240703	195600	133193462	1592	1592	1592	1592	0
14	20240703	195500	133193462	1592	1592	1592	1592	0
15	20240703	195400	133193462	1592	1592	1592	1592	0
16	20240703	195300	133193462	1592	1592	1592	1592	0
17	20240703	195200	133193462	1592	1592	1592	1592	0
18	20240703	195100	133193462	1592	1592	1592	1592	0
19	20240703	195000	133193462	1592	1592	1592	1592	0
20	20240703	194900	133193462	1592	1592	1592	1592	0
21	20240703	194800	133193462	1592	1592	1592	1592	0
22	20240703	194700	133193462	1592	1592	1592	1592	0
23	20240703	194600	133193462	1592	1592	1592	1592	0
24	20240703	194500	133193462	1592	1592	1592	1592	0
25	20240703	194400	133193462	1592	1592	1592	1592	0
26	20240703	194300	133193462	1592	1592	1592	1592	0
27	20240703	194200	133193462	1592	1592	1592	1592	0
28	20240703	194100	133193462	1592	1592	1592	1592	0
29	20240703	194000	133193462	1592	1592	1592	1592	0
30	20240703	193900	133193462	1592	1592	1592	1592	0
31	20240703	193800	133193462	1592	1592	1592	1592	0
32	20240703	193700	133193462	1592	1592	1592	1592	2411
33	20240703	193600	133193462	1592	1592	1592	1592	0
34	20240703	193500	133193462	1592	1592	1592	1592	0
35	20240703	193400	133193462	1592	1592	1592	1592	0
36	20240703	193300	133193462	1592	1592	1592	1592	0
37	20240703	193200	133193462	1592	1592	1592	1592	0
38	20240703	193100	133193462	1592	1592	1592	1592	0
39	20240703	193000	133193462	1592	1592	1592	1592	0
40	20240703	192900	133193462	1592	1592	1592	1592	0
41	20240703	192800	133193462	1592	1592	1592	1592	0
42	20240703	192700	133193462	1592	1592	1592	1592	0
43	20240703	192600	133193462	1592	1592	1592	1592	0
44	20240703	192500	133193462	1592	1592	1592	1592	0
45	20240703	192400	133193462	1592	1592	1592	1592	0
46	20240703	192300	133193462	1592	1592	1592	1592	0
47	20240703	192200	133193462	1592	1592	1592	1592	0
48	20240703	192100	133193462	1592	1592	1592	1592	0
49	20240703	192000	133193462	1592	1592	1592	1592	0
50	20240703	191900	133193462	1592	1592	1592	1592	0
51	20240703	191800	133193462	1592	1592	1592	1592	0
52	20240703	191700	133193462	1592	1592	1592	1592	0
53	20240703	191600	133193462	1592	1592	1592	1592	0
54	20240703	191500	133193462	1592	1592	1592	1592	0
55	20240703	191400	133193462	1592	1592	1592	1592	0
56	20240703	191300	133193462	1592	1592	1592	1592	0
57	20240703	191200	133193462	1592	1592	1592	1592	0
58	20240703	191100	133193462	1592	1592	1592	1592	0
59	20240703	191000	133193462	1592	1592	1592	1592	0
60	20240703	190900	133193462	1592	1592	1592	1592	0
61	20240703	190800	133193462	1592	1592	1592	1592	0
62	20240703	190700	133193462	1592	1592	1592	1592	2411
63	20240703	190600	133193462	1592	1592	1592	1592	0
64	20240703	190500	133193462	1592	1592	1592	1592	0
65	20240703	190400	133193462	1592	1592	1592	1592	0
66	20240703	190300	133193462	1592	1592	1592	1592	0
67	20240703	190200	133193462	1592	1592	1592	1592	0
68	20240703	190100	133193462	1592	1592	1592	1592	0
69	20240703	190000	133193462	1592	1592	1592	1592	0
70	20240703	185900	133193462	1592	1592	1592	1592	0
71	20240703	185800	133193462	1592	1592	1592	1592	0
72	20240703	185700	133193462	1592	1592	1592	1592	0
73	20240703	185600	133193462	1592	1592	1592	1592	0
74	20240703	185500	133193462	1592	1592	1592	1592	0
75	20240703	185400	133193462	1592	1592	1592	1592	0
76	20240703	185300	133193462	1592	1592	1592	1592	0
77	20240703	185200	133193462	1592	1592	1592	1592	0
78	20240703	185100	133193462	1592	1592	1592	1592	0
79	20240703	185000	133193462	1592	1592	1592	1592	0
80	20240703	184900	133193462	1592	1592	1592	1592	0
81	20240703	184800	133193462	1592	1592	1592	1592	0
82	20240703	184700	133193462	1592	1592	1592	1592	0
83	20240703	184600	133193462	1592	1592	1592	1592	0
84	20240703	184500	133193462	1592	1592	1592	1592	0
85	20240703	184400	133193462	1592	1592	1592	1592	0
86	20240703	184300	133193462	1592	1592	1592	1592	0
87	20240703	184200	133193462	1592	1592	1592	1592	0
88	20240703	184100	133193462	1592	1592	1592	1592	0
89	20240703	184000	133193462	1592	1592	1592	1592	0
90	20240703	183900	133193462	1592	1592	1592	1592	0
91	20240703	183800	133193462	1592	1592	1592	1592	0
92	20240703	183700	133193462	1592	1592	1592	1592	2411
93	20240703	183600	133193462	1592	1592	1592	1592	0
94	20240703	183500	133193462	1592	1592	1592	1592	0
95	20240703	183400	133193462	1592	1592	1592	1592	0
96	20240703	183300	133193462	1592	1592	1592	1592	0
97	20240703	183200	133193462	1592	1592	1592	1592	0
98	20240703	183100	133193462	1592	1592	1592	1592	0
99	20240703	183000	133193462	1592	1592	1592	1592	0
100	20240703	182900	133193462	1592	1592	1592	1592	0
101	20240703	182800	133193462	1592	1592	1592	1592	0
102	20240703	182700	133193462	1592	1592	1592	1592	0
103	20240703	182600	133193462	1592	1592	1592	1592	0
104	20240703	182500	133193462	1592	1592	1592	1592	0
105	20240703	182400	133193462	1592	1592	1592	1592	0
106	20240703	182300	133193462	1592	1592	1592	1592	0
107	20240703	182200	133193462	1592	1592	1592	1592	0
108	20240703	182100	133193462	1592	1592	1592	1592	0
109	20240703	182000	133193462	1592	1592	1592	1592	0
110	20240703	181900	133193462	1592	1592	1592	1592	0
111	20240703	181800	133193462	1592	1592	1592	1592	0
112	20240703	181700	133193462	1592	1592	1592	1592	0
113	20240703	181600	133193462	1592	1592	1592	1592	0
114	20240703	181500	133193462	1592	1592	1592	1592	0
115	20240703	181400	133193462	1592	1592	1592	1592	0
116	20240703	181300	133193462	1592	1592	1592	1592	0
117	20240703	181200	133193462	1592	1592	1592	1592	0
118	20240703	181100	133193462	1592	1592	1592	1592	0
119	20240703	181000	133193462	1592	1592	1592	1592	0
120	20240703	180900	133193462	1592	1592	1592	1592	0
121	20240703	180800	133193462	1592	1592	1592	1592	0
122	20240703	180700	133193462	1592	1592	1592	1592	2411
123	20240703	180600	133193462	1592	1592	1592	1592	0
124	20240703	180500	133193462	1592	1592	1592	1592	0
125	20240703	180400	133193462	1592	1592	1592	1592	0
126	20240703	180300	133193462	1592	1592	1592	1592	0
127	20240703	180200	133193462	1592	1592	1592	1592	0
128	20240703	180100	133193462	1592	1592	1592	1592	0
129	20240703	180000	133193462	1592	1592	1592	1592	0
130	20240703	175900	133193462	1592	1592	1592	1592	0
131	20240703	175800	133193462	1592	1592	1592	1592	0
132	20240703	175700	133193462	1592	1592	1592	1592	0
133	20240703	175600	133193462	1592	1592	1592	1592	0
134	20240703	175500	133193462	1592	1592	1592	1592	0
135	20240703	175400	133193462	1592	1592	1592	1592	0
136	20240703	175300	133193462	1592	1592	1592	1592	0
137	20240703	175200	133193462	1592	1592	1592	1592	0
138	20240703	175100	133193462	1592	1592	1592	1592	0
139	20240703	175000	133193462	1592	1592	1592	1592	0
140	20240703	174900	133193462	1592	1592	1592	1592	0
141	20240703	174800	133193462	1592	1592	1592	1592	0
142	20240703	174700	133193462	1592	1592	1592	1592	0
143	20240703	174600	133193462	1592	1592	1592	1592	0
144	20240703	174500	133193462	1592	1592	1592	1592	0
145	20240703	174400	133193462	1592	1592	1592	1592	0
146	20240703	174300	133193462	1592	1592	1592	1592	0
147	20240703	174200	133193462	1592	1592	1592	1592	0
148	20240703	174100	133193462	1592	1592	1592	1592	0
149	20240703	174000	133193462	1592	1592	1592	1592	0
150	20240703	173900	133193462	1592	1592	1592	1592	0
151	20240703	173800	133193462	1592	1592	1592	1592	0
152	20240703	173700	133193462	1592	1592	1592	1592	2411
153	20240703	173600	133193462	1592	1592	1592	1592	0
154	20240703	173500	133193462	1592	1592	1592	1592	0
155	20240703	173400	133193462	1592	1592	1592	1592	0
156	20240703	173300	133193462	1592	1592	1592	1592	0
157	20240703	173200	133193462	1592	1592	1592	1592	0
158	20240703	173100	133193462	1592	1592	1592	1592	0
159	20240703	173000	133193462	1592	1592	1592	1592	0
160	20240703	172900	133193462	1592	1592	1592	1592	0
161	20240703	172800	133193462	1592	1592	1592	1592	0
162	20240703	172700	133193462	1592	1592	1592	1592	0
163	20240703	172600	133193462	1592	1592	1592	1592	0
164	20240703	172500	133193462	1592	1592	1592	1592	0
165	20240703	172400	133193462	1592	1592	1592	1592	0
166	20240703	172300	133193462	1592	1592	1592	1592	0
167	20240703	172200	133193462	1592	1592	1592	1592	0
168	20240703	172100	133193462	1592	1592	1592	1592	0
169	20240703	172000	133193462	1592	1592	1592	1592	0
170	20240703	171900	133193462	1592	1592	1592	1592	0
171	20240703	171800	133193462	1592	1592	1592	1592	0
172	20240703	171700	133193462	1592	1592	1592	1592	0
173	20240703	171600	133193462	1592	1592	1592	1592	0
174	20240703	171500	133193462	1592	1592	1592	1592	0
175	20240703	171400	133193462	1592	1592	1592	1592	0
176	20240703	171300	133193462	1592	1592	1592	1592	0
177	20240703	171200	133193462	1592	1592	1592	1592	0
178	20240703	171100	133193462	1592	1592	1592	1592	0
179	20240703	171000	133193462	1592	1592	1592	1592	0
180	20240703	170900	133193462	1592	1592	1592	1592	0
181	20240703	170800	133193462	1592	1592	1592	1592	0
182	20240703	170700	133193462	1592	1592	1592	1592	2411
183	20240703	170600	133193462	1592	1592	1592	1592	0
184	20240703	170500	133193462	1592	1592	1592	1592	0
185	20240703	170400	133193462	1592	1592	1592	1592	0
186	20240703	170300	133193462	1592	1592	1592	1592	0
187	20240703	170200	133193462	1592	1592	1592	1592	0
188	20240703	170100	133193462	1592	1592	1592	1592	0
189	20240703	170000	133193462	1592	1592	1592	1592	0
190	20240703	165900	133193462	1592	1592	1592	1592	0
191	20240703	165800	133193462	1592	1592	1592	1592	0
192	20240703	165700	133193462	1592	1592	1592	1592	0
193	20240703	165600	133193462	1592	1592	1592	1592	0
194	20240703	165500	133193462	1592	1592	1592	1592	0
195	20240703	165400	133193462	1592	1592	1592	1592	0
196	20240703	165300	133193462	1592	1592	1592	1592	0
197	20240703	165200	133193462	1592	1592	1592	1592	0
198	20240703	165100	133193462	1592	1592	1592	1592	0
199	20240703	165000	133193462	1592	1592	1592	1592	0
200	20240703	164900	133193462	1592	1592	1592	1592	0
201	20240703	164800	133193462	1592	1592	1592	1592	0
202	20240703	164700	133193462	1592	1592	1592	1592	0
203	20240703	164600	133193462	1592	1592	1592	1592	0
204	20240703	164500	133193462	1592	1592	1592	1592	0
205	20240703	164400	133193462	1592	1592	1592	1592	0
206	20240703	164300	133193462	1592	1592	1592	1592	0
207	20240703	164200	133193462	1592	1592	1592	1592	0
208	20240703	164100	133193462	1592	1592	1592	1592	0
209	20240703	164000	133193462	1592	1592	1592	1592	0
210	20240703	163900	133193462	1592	1592	1592	1592	0
211	20240703	163800	133193462	1592	1592	1592	1592	0
212	20240703	163700	133193462	1592	1592	1592	1592	2411
213	20240703	163600	133193462	1592	1592	1592	1592	0
214	20240703	163500	133193462	1592	1592	1592	1592	0
215	20240703	163400	133193462	1592	1592	1592	1592	0
216	20240703	163300	133193462	1592	1592	1592	1592	0
217	20240703	163200	133193462	1592	1592	1592	1592	0
218	20240703	163100	133193462	1592	1592	1592	1592	0
219	20240703	163000	133193462	1592	1592	1592	1592	0
220	20240703	162900	133193462	1592	1592	1592	1592	0
221	20240703	162800	133193462	1592	1592	1592	1592	0
222	20240703	162700	133193462	1592	1592	1592	1592	0
223	20240703	162600	133193462	1592	1592	1592	1592	0
224	20240703	162500	133193462	1592	1592	1592	1592	0
225	20240703	162400	133193462	1592	1592	1592	1592	0
226	20240703	162300	133193462	1592	1592	1592	1592	0
227	20240703	162200	133193462	1592	1592	1592	1592	0
228	20240703	162100	133193462	1592	1592	1592	1592	0
229	20240703	162000	133193462	1592	1592	1592	1592	0
230	20240703	161900	133193462	1592	1592	1592	1592	0
231	20240703	161800	133193462	1592	1592	1592	1592	0
232	20240703	161700	133193462	1592	1592	1592	1592	0
233	20240703	161600	133193462	1592	1592	1592	1592	0
234	20240703	161500	133193462	1592	1592	1592	1592	0
235	20240703	161400	133193462	1592	1592	1592	1592	0
236	20240703	161300	133193462	1592	1592	1592	1592	0
237	20240703	161200	133193462	1592	1592	1592	1592	0
238	20240703	161100	133193462	1592	1592	1592	1592	0
239	20240703	161000	133193462	1592	1592	1592	1592	0
240	20240703	160900	133193462	1592	1592	1592	1592	0
241	20240703	160800	133193462	1592	1592	1592	1592	0
242	20240703	160700	133193462	1592	1592	1592	1592	2411
243	20240703	160600	133193462	1592	1592	1592	1592	0
244	20240703	160500	133193462	1592	1592	1592	1592	0
245	20240703	160400	133193462	1592	1592	1592	1592	0
246	20240703	160300	133193462	1592	1592	1592	1592	0
247	20240703	160200	133193462	1592	1592	1592	1592	0
248	20240703	160100	133193462	1592	1592	1592	1592	0
249	20240703	160000	133193462	1592	1592	1592	1592	0
250	20240703	155900	133193462	1592	1592	1592	1592	0
251	20240703	155800	133193462	1592	1592	1592	1592	0
252	20240703	155700	133193462	1592	1592	1592	1592	0
253	20240703	155600	133193462	1592	1592	1592	1592	0
254	20240703	155500	133193462	1592	1592	1592	1592	0
255	20240703	155400	133193462	1592	1592	1592	1592	0
256	20240703	155300	133193462	1592	1592	1592	1592	0
257	20240703	155200	133193462	1592	1592	1592	1592	0
258	20240703	155100	133193462	1592	1592	1592	1592	0
259	20240703	155000	133193462	1592	1592	1592	1592	0
260	20240703	154900	133193462	1592	1592	1592	1592	0
261	20240703	154800	133193462	1592	1592	1592	1592	0
262	20240703	154700	133193462	1592	1592	1592	1592	0
263	20240703	154600	133193462	1592	1592	1592	1592	0
264	20240703	154500	133193462	1592	1592	1592	1592	0
265	20240703	154400	133193462	1592	1592	1592	1592	0
266	20240703	154300	133193462	1592	1592	1592	1592	0
267	20240703	154200	133193462	1592	1592	1592	1592	0
268	20240703	154100	133193462	1592	1592	1592	1592	0
269	20240703	154000	133193462	1592	1592	1592	1592	0
270	20240703	153900	133193462	1592	1592	1592	1592	0
271	20240703	153800	133193462	1592	1592	1592	1592	0
272	20240703	153700	133193462	1592	1592	1592	1592	2411
273	20240703	153600	133193462	1592	1592	1592	1592	0
274	20240703	153500	133193462	1592	1592	1592	1592	0
275	20240703	153400	133193462	1592	1592	1592	1592	0
276	20240703	153300	133193462	1592	1592	1592	1592	0
277	20240703	153200	133193462	1592	1592	1592	1592	0
278	20240703	153100	133193462	1592	1592	1592	1592	0
279	20240703	153000	133193462	1592	1592	1592	1592	2411
280	20240703	152900	129355150	1592	1592	1592	1592	0
281	20240703	152800	129355150	1592	1592	1592	1592	0
282	20240703	152700	129355150	1592	1592	1592	1592	0
283	20240703	152600	129355150	1592	1592	1592	1592	0
284	20240703	152500	129355150	1592	1592	1592	1592	0
285	20240703	152400	129355150	1592	1592	1592	1592	0
286	20240703	152300	129355150	1592	1592	1592	1592	0
287	20240703	152200	129355150	1592	1592	1592	1592	0
288	20240703	152100	129355150	1592	1592	1592	1592	0
289	20240703	152000	129355150	1592	1592	1592	1592	0
290	20240703	151900	129355150	1592	1592	1592	1592	1
291	20240703	151800	129353558	1594	1594	1594	1594	0
292	20240703	151700	129353558	1594	1594	1594	1594	0
293	20240703	151600	129353558	1594	1595	1595	1583	106
294	20240703	151500	129185128	1595	1582	1595	1582	304
295	20240703	151400	128704067	1595	1595	1595	1595	0
296	20240703	151300	128704067	1595	1583	1595	1583	3950
297	20240703	151200	122429852	1583	1583	1583	1583	0
298	20240703	151100	122429852	1583	1583	1583	1583	0
299	20240703	151000	122429852	1583	1583	1583	1583	285
300	20240703	150900	121978697	1583	1583	1583	1583	91
301	20240703	150800	121834644	1580	1580	1580	1580	185
302	20240703	150700	121542344	1580	1580	1580	1580	115
303	20240703	150600	121360644	1583	1582	1583	1582	60
304	20240703	150500	121265717	1582	1582	1582	1582	212
305	20240703	150400	120930333	1582	1581	1582	1581	700
306	20240703	150300	119823133	1581	1581	1581	1581	762
307	20240703	150200	118618411	1579	1579	1579	1579	0
308	20240703	150100	118618411	1579	1579	1579	1579	30
309	20240703	150000	118571041	1579	1580	1580	1579	869
310	20240703	145900	117198022	1580	1583	1583	1580	250
311	20240703	145800	116802766	1580	1580	1580	1580	0
312	20240703	145700	116802766	1580	1580	1580	1580	1
313	20240703	145600	116801186	1581	1582	1582	1581	1304
314	20240703	145500	114739459	1582	1583	1583	1582	197
315	20240703	145400	114427775	1583	1583	1583	1583	1000
316	20240703	145300	112844775	1584	1584	1584	1584	0
317	20240703	145200	112844775	1584	1584	1584	1584	0
318	20240703	145100	112844775	1584	1584	1584	1584	0
319	20240703	145000	112844775	1584	1584	1584	1584	0
320	20240703	144900	112844775	1584	1584	1584	1584	2
321	20240703	144800	112841607	1582	1582	1582	1582	0
322	20240703	144700	112841607	1582	1583	1583	1582	3001
323	20240703	144600	108093212	1583	1584	1584	1583	1000
324	20240703	144500	106510019	1584	1584	1584	1584	0
325	20240703	144400	106510019	1584	1584	1584	1584	0
326	20240703	144300	106510019	1584	1585	1585	1584	929
327	20240703	144200	105038473	1584	1585	1585	1584	200
328	20240703	144100	104721650	1584	1584	1584	1584	0
329	20240703	144000	104721650	1584	1584	1584	1584	0
330	20240703	143900	104721650	1584	1584	1584	1584	0
331	20240703	143800	104721650	1584	1584	1584	1584	0
332	20240703	143700	104721650	1584	1584	1584	1584	14
333	20240703	143600	104699474	1585	1589	1589	1585	987
334	20240703	143500	103135073	1589	1589	1589	1589	0
335	20240703	143400	103135073	1589	1589	1589	1589	0
336	20240703	143300	103135073	1589	1589	1589	1589	0
337	20240703	143200	103135073	1589	1585	1589	1585	1002
338	20240703	143100	101546899	1585	1586	1586	1585	1320
339	20240703	143000	99454597	1589	1589	1589	1589	1
340	20240703	142900	99453008	1586	1586	1586	1586	0
341	20240703	142800	99453008	1586	1586	1586	1586	0
342	20240703	142700	99453008	1586	1586	1586	1586	6
343	20240703	142600	99443492	1585	1585	1585	1585	0
344	20240703	142500	99443492	1585	1586	1586	1585	400
345	20240703	142400	98809491	1590	1590	1590	1590	1
346	20240703	142300	98807901	1585	1587	1587	1585	5000
347	20240703	142200	90881400	1591	1591	1591	1591	0
348	20240703	142100	90881400	1591	1591	1591	1591	0
349	20240703	142000	90881400	1591	1591	1591	1591	20
350	20240703	141900	90849580	1587	1587	1587	1587	0
351	20240703	141800	90849580	1587	1587	1587	1587	0
352	20240703	141700	90849580	1587	1587	1587	1587	1
353	20240703	141600	90847993	1591	1591	1591	1591	0
354	20240703	141500	90847993	1591	1591	1591	1591	0
355	20240703	141400	90847993	1591	1591	1591	1591	0
356	20240703	141300	90847993	1591	1591	1591	1591	0
357	20240703	141200	90847993	1591	1591	1591	1591	0
358	20240703	141100	90847993	1591	1591	1591	1591	0
359	20240703	141000	90847993	1591	1591	1591	1591	0
360	20240703	140900	90847993	1591	1591	1591	1591	0
361	20240703	140800	90847993	1591	1591	1591	1591	0
362	20240703	140700	90847993	1591	1591	1591	1591	0
363	20240703	140600	90847993	1591	1591	1591	1591	0
364	20240703	140500	90847993	1591	1591	1591	1591	0
365	20240703	140400	90847993	1591	1591	1591	1591	0
366	20240703	140300	90847993	1591	1591	1591	1591	0
367	20240703	140200	90847993	1591	1591	1591	1591	0
368	20240703	140100	90847993	1591	1591	1591	1591	0
369	20240703	140000	90847993	1591	1591	1591	1591	0
370	20240703	135900	90847993	1591	1591	1591	1591	0
371	20240703	135800	90847993	1591	1591	1591	1591	0
372	20240703	135700	90847993	1591	1591	1591	1591	0
373	20240703	135600	90847993	1591	1591	1591	1591	0
374	20240703	135500	90847993	1591	1591	1591	1591	0
375	20240703	135400	90847993	1591	1591	1591	1591	0
376	20240703	135300	90847993	1591	1591	1591	1591	0
377	20240703	135200	90847993	1591	1591	1591	1591	0
378	20240703	135100	90847993	1591	1591	1591	1591	0
379	20240703	135000	90847993	1591	1587	1591	1586	362
380	20240703	134900	90273846	1591	1591	1591	1591	0
381	20240703	134800	90273846	1591	1591	1591	1591	0
382	20240703	134700	90273846	1591	1591	1591	1591	0
383	20240703	134600	90273846	1591	1591	1591	1591	3
384	20240703	134500	90269073	1591	1591	1591	1591	0
385	20240703	134400	90269073	1591	1591	1591	1591	0
386	20240703	134300	90269073	1591	1591	1591	1591	0
387	20240703	134200	90269073	1591	1591	1591	1591	0
388	20240703	134100	90269073	1591	1591	1591	1591	0
389	20240703	134000	90269073	1591	1591	1591	1591	0
390	20240703	133900	90269073	1591	1587	1591	1586	941
391	20240703	133800	88776242	1591	1591	1591	1591	1
392	20240703	133700	88774651	1586	1590	1590	1586	5000
393	20240703	133600	80837764	1590	1590	1590	1590	0
394	20240703	133500	80837764	1590	1590	1590	1590	0
395	20240703	133400	80837764	1590	1590	1590	1590	0
396	20240703	133300	80837764	1590	1590	1590	1590	870
397	20240703	133200	79454464	1591	1591	1591	1591	0
398	20240703	133100	79454464	1591	1591	1591	1591	0
399	20240703	133000	79454464	1591	1591	1591	1591	0
400	20240703	132900	79454464	1591	1591	1591	1591	0
401	20240703	132800	79454464	1591	1591	1591	1591	347
402	20240703	132700	78902387	1591	1591	1591	1591	0
403	20240703	132600	78902387	1591	1591	1591	1591	0
404	20240703	132500	78902387	1591	1591	1591	1591	0
405	20240703	132400	78902387	1591	1591	1591	1591	0
406	20240703	132300	78902387	1591	1591	1591	1591	0
407	20240703	132200	78902387	1591	1591	1591	1591	0
408	20240703	132100	78902387	1591	1591	1591	1591	0
409	20240703	132000	78902387	1591	1591	1591	1591	0
410	20240703	131900	78902387	1591	1591	1591	1591	0
411	20240703	131800	78902387	1591	1591	1591	1591	196
412	20240703	131700	78590551	1592	1592	1592	1592	0
413	20240703	131600	78590551	1592	1592	1592	1592	0
414	20240703	131500	78590551	1592	1592	1592	1592	100
415	20240703	131400	78431351	1591	1591	1591	1591	0
416	20240703	131300	78431351	1591	1591	1591	1591	0
417	20240703	131200	78431351	1591	1591	1591	1591	0
418	20240703	131100	78431351	1591	1591	1591	1591	0
419	20240703	131000	78431351	1591	1591	1591	1591	0
420	20240703	130900	78431351	1591	1591	1591	1591	0
421	20240703	130800	78431351	1591	1591	1591	1591	0
422	20240703	130700	78431351	1591	1591	1591	1591	0
423	20240703	130600	78431351	1591	1591	1591	1591	0
424	20240703	130500	78431351	1591	1591	1591	1591	0
425	20240703	130400	78431351	1591	1591	1591	1591	0
426	20240703	130300	78431351	1591	1591	1591	1591	0
427	20240703	130200	78431351	1591	1591	1591	1591	0
428	20240703	130100	78431351	1591	1591	1591	1591	0
429	20240703	130000	78431351	1591	1591	1591	1591	0
430	20240703	125900	78431351	1591	1591	1591	1591	0
431	20240703	125800	78431351	1591	1591	1591	1591	0
432	20240703	125700	78431351	1591	1591	1591	1591	0
433	20240703	125600	78431351	1591	1591	1591	1591	0
434	20240703	125500	78431351	1591	1591	1591	1591	0
435	20240703	125400	78431351	1591	1591	1591	1591	100
436	20240703	125300	78272251	1591	1591	1591	1591	208
437	20240703	125200	77941323	1590	1590	1590	1590	1000
438	20240703	125100	76351323	1591	1591	1591	1591	0
439	20240703	125000	76351323	1591	1591	1591	1591	100
440	20240703	124900	76192223	1591	1591	1591	1591	11
441	20240703	124800	76174722	1591	1591	1591	1591	0
442	20240703	124700	76174722	1591	1591	1591	1591	0
443	20240703	124600	76174722	1591	1591	1591	1591	0
444	20240703	124500	76174722	1591	1591	1591	1591	20
445	20240703	124400	76142902	1591	1591	1591	1591	0
446	20240703	124300	76142902	1591	1591	1591	1591	0
447	20240703	124200	76142902	1591	1591	1591	1591	0
448	20240703	124100	76142902	1591	1591	1591	1591	0
449	20240703	124000	76142902	1591	1591	1591	1591	0
450	20240703	123900	76142902	1591	1591	1591	1591	0
451	20240703	123800	76142902	1591	1591	1591	1591	0
452	20240703	123700	76142902	1591	1591	1591	1591	100
453	20240703	123600	75983802	1591	1591	1591	1591	20
454	20240703	123500	75951982	1591	1591	1591	1591	0
455	20240703	123400	75951982	1591	1591	1591	1591	0
456	20240703	123300	75951982	1591	1591	1591	1591	2
457	20240703	123200	75948800	1591	1591	1591	1591	0
458	20240703	123100	75948800	1591	1591	1591	1591	0
459	20240703	123000	75948800	1591	1591	1591	1591	0
460	20240703	122900	75948800	1591	1591	1591	1591	58
461	20240703	122800	75856522	1591	1591	1591	1591	8
462	20240703	122700	75843794	1591	1591	1591	1591	0
463	20240703	122600	75843794	1591	1591	1591	1591	111
464	20240703	122500	75667193	1590	1590	1590	1590	0
465	20240703	122400	75667193	1590	1590	1590	1590	0
466	20240703	122300	75667193	1590	1590	1590	1590	0
467	20240703	122200	75667193	1590	1590	1590	1590	0
468	20240703	122100	75667193	1590	1590	1590	1590	0
469	20240703	122000	75667193	1590	1590	1590	1590	19
470	20240703	121900	75636983	1590	1590	1590	1590	0
471	20240703	121800	75636983	1590	1590	1590	1590	0
472	20240703	121700	75636983	1590	1590	1590	1590	19
473	20240703	121600	75606773	1590	1590	1590	1590	0
474	20240703	121500	75606773	1590	1590	1590	1590	0
475	20240703	121400	75606773	1590	1590	1590	1590	60
476	20240703	121300	75511373	1590	1590	1590	1590	0
477	20240703	121200	75511373	1590	1590	1590	1590	100
478	20240703	121100	75352373	1590	1590	1590	1590	0
479	20240703	121000	75352373	1590	1590	1590	1590	0
480	20240703	120900	75352373	1590	1590	1590	1590	10
481	20240703	120800	75336473	1590	1590	1590	1590	129
482	20240703	120700	75131363	1590	1590	1590	1590	0
483	20240703	120600	75131363	1590	1590	1590	1590	0
484	20240703	120500	75131363	1590	1590	1590	1590	0
485	20240703	120400	75131363	1590	1590	1590	1590	0
486	20240703	120300	75131363	1590	1590	1590	1590	0
487	20240703	120200	75131363	1590	1590	1590	1590	0
488	20240703	120100	75131363	1590	1590	1590	1590	0
489	20240703	120000	75131363	1590	1590	1590	1590	0
490	20240703	115900	75131363	1590	1590	1590	1590	0
491	20240703	115800	75131363	1590	1590	1590	1590	2
492	20240703	115700	75128183	1590	1590	1590	1590	0
493	20240703	115600	75128183	1590	1590	1590	1590	0
494	20240703	115500	75128183	1590	1590	1590	1590	0
495	20240703	115400	75128183	1590	1590	1590	1590	0
496	20240703	115300	75128183	1590	1590	1590	1590	0
497	20240703	115200	75128183	1590	1590	1590	1590	0
498	20240703	115100	75128183	1590	1590	1590	1590	0
499	20240703	115000	75128183	1590	1590	1590	1590	0
500	20240703	114900	75128183	1590	1590	1590	1590	0
501	20240703	114800	75128183	1590	1590	1590	1590	0
502	20240703	114700	75128183	1590	1590	1590	1590	0
503	20240703	114600	75128183	1590	1590	1590	1590	1162
504	20240703	114500	73280603	1589	1589	1589	1589	0
505	20240703	114400	73280603	1589	1589	1589	1589	0
506	20240703	114300	73280603	1589	1589	1589	1589	0
507	20240703	114200	73280603	1589	1589	1589	1589	328
508	20240703	114100	72759411	1588	1588	1588	1588	586
509	20240703	114000	71828843	1588	1588	1588	1588	127
510	20240703	113900	71627167	1588	1588	1588	1588	110
511	20240703	113800	71452487	1588	1588	1588	1588	0
512	20240703	113700	71452487	1588	1588	1588	1588	0
513	20240703	113600	71452487	1588	1588	1588	1588	0
514	20240703	113500	71452487	1588	1588	1588	1588	0
515	20240703	113400	71452487	1588	1588	1588	1588	150
516	20240703	113300	71214287	1588	1588	1588	1588	189
517	20240703	113200	70914155	1588	1588	1588	1588	300
518	20240703	113100	70437755	1588	1588	1588	1588	11
519	20240703	113000	70420287	1588	1588	1588	1588	441
520	20240703	112900	69719979	1588	1588	1588	1588	0
521	20240703	112800	69719979	1588	1588	1588	1588	0
522	20240703	112700	69719979	1588	1588	1588	1588	0
523	20240703	112600	69719979	1588	1588	1588	1588	288
524	20240703	112500	69262635	1588	1588	1588	1588	0
525	20240703	112400	69262635	1588	1587	1588	1587	242
526	20240703	112300	68878471	1588	1588	1588	1588	1
527	20240703	112200	68876883	1588	1588	1588	1588	0
528	20240703	112100	68876883	1588	1588	1588	1588	100
529	20240703	112000	68718083	1588	1588	1588	1588	0
530	20240703	111900	68718083	1588	1588	1588	1588	0
531	20240703	111800	68718083	1588	1588	1588	1588	2
532	20240703	111700	68714907	1587	1587	1587	1587	0
533	20240703	111600	68714907	1587	1587	1587	1587	0
534	20240703	111500	68714907	1587	1587	1587	1587	0
535	20240703	111400	68714907	1587	1587	1587	1587	0
536	20240703	111300	68714907	1587	1588	1588	1587	18
537	20240703	111200	68686331	1587	1587	1587	1587	0
538	20240703	111100	68686331	1587	1587	1587	1587	0
539	20240703	111000	68686331	1587	1587	1587	1587	0
540	20240703	110900	68686331	1587	1587	1587	1587	0
541	20240703	110800	68686331	1587	1588	1588	1587	16
542	20240703	110700	68660938	1587	1587	1587	1587	0
543	20240703	110600	68660938	1587	1587	1587	1587	0
544	20240703	110500	68660938	1587	1587	1587	1587	0
545	20240703	110400	68660938	1587	1587	1587	1587	1
546	20240703	110300	68659351	1587	1587	1587	1587	0
547	20240703	110200	68659351	1587	1587	1587	1587	0
548	20240703	110100	68659351	1587	1587	1587	1587	0
549	20240703	110000	68659351	1587	1587	1587	1587	100
550	20240703	105900	68500651	1587	1587	1587	1587	100
551	20240703	105800	68341951	1587	1587	1587	1587	0
552	20240703	105700	68341951	1587	1589	1589	1587	1650
553	20240703	105600	65723231	1590	1590	1590	1590	0
554	20240703	105500	65723231	1590	1590	1590	1590	0
555	20240703	105400	65723231	1590	1590	1590	1590	0
556	20240703	105300	65723231	1590	1590	1590	1590	0
557	20240703	105200	65723231	1590	1590	1590	1590	0
558	20240703	105100	65723231	1590	1590	1590	1590	0
559	20240703	105000	65723231	1590	1590	1590	1590	0
560	20240703	104900	65723231	1590	1590	1590	1590	0
561	20240703	104800	65723231	1590	1590	1590	1590	0
562	20240703	104700	65723231	1590	1590	1590	1590	0
563	20240703	104600	65723231	1590	1590	1590	1590	0
564	20240703	104500	65723231	1590	1590	1590	1590	1
565	20240703	104400	65721641	1586	1586	1586	1586	0
566	20240703	104300	65721641	1586	1586	1586	1586	0
567	20240703	104200	65721641	1586	1586	1586	1586	80
568	20240703	104100	65594761	1586	1586	1586	1586	0
569	20240703	104000	65594761	1586	1590	1590	1586	1011
570	20240703	103900	63991311	1586	1586	1586	1586	2000
571	20240703	103800	60819311	1586	1587	1587	1586	2032
572	20240703	103700	57596527	1587	1587	1587	1587	5
573	20240703	103600	57588592	1587	1587	1587	1587	18
574	20240703	103500	57560026	1587	1587	1587	1587	0
575	20240703	103400	57560026	1587	1587	1587	1587	0
576	20240703	103300	57560026	1587	1587	1587	1587	13
577	20240703	103200	57539395	1587	1587	1587	1587	0
578	20240703	103100	57539395	1587	1587	1587	1587	1
579	20240703	103000	57537808	1587	1587	1587	1587	0
580	20240703	102900	57537808	1587	1587	1587	1587	0
581	20240703	102800	57537808	1587	1587	1587	1587	0
582	20240703	102700	57537808	1587	1587	1587	1587	0
583	20240703	102600	57537808	1587	1587	1587	1587	0
584	20240703	102500	57537808	1587	1587	1587	1587	2
585	20240703	102400	57534634	1586	1586	1586	1586	0
586	20240703	102300	57534634	1586	1586	1586	1586	0
587	20240703	102200	57534634	1586	1586	1586	1586	0
588	20240703	102100	57534634	1586	1586	1586	1586	716
589	20240703	102000	56399058	1586	1590	1590	1586	1779
590	20240703	101900	53576108	1588	1590	1593	1588	3983
591	20240703	101800	47249829	1590	1590	1590	1590	1
592	20240703	101700	47248239	1590	1590	1590	1590	0
593	20240703	101600	47248239	1590	1590	1590	1590	324
594	20240703	101500	46733079	1590	1590	1590	1590	10
595	20240703	101400	46717179	1590	1594	1594	1590	5430
596	20240703	101300	38074885	1595	1595	1595	1595	0
597	20240703	101200	38074885	1595	1595	1595	1595	0
598	20240703	101100	38074885	1595	1595	1595	1595	0
599	20240703	101000	38074885	1595	1595	1595	1595	0
600	20240703	100900	38074885	1595	1595	1595	1595	88
601	20240703	100800	37934525	1595	1595	1595	1595	0
602	20240703	100700	37934525	1595	1595	1595	1595	0
603	20240703	100600	37934525	1595	1595	1595	1595	10
604	20240703	100500	37918575	1595	1595	1595	1595	25
605	20240703	100400	37878700	1598	1598	1598	1598	0
606	20240703	100300	37878700	1598	1598	1598	1598	0
607	20240703	100200	37878700	1598	1598	1598	1598	0
608	20240703	100100	37878700	1598	1598	1598	1598	0
609	20240703	100000	37878700	1598	1598	1598	1598	1
610	20240703	095900	37877102	1598	1598	1598	1598	19
611	20240703	095800	37846740	1598	1598	1598	1598	10
612	20240703	095700	37830760	1598	1598	1598	1598	2
613	20240703	095600	37827564	1598	1598	1598	1598	0
614	20240703	095500	37827564	1598	1598	1598	1598	2
615	20240703	095400	37824368	1594	1594	1594	1594	0
616	20240703	095300	37824368	1594	1594	1594	1594	0
617	20240703	095200	37824368	1594	1595	1595	1594	122
618	20240703	095100	37629880	1596	1596	1596	1596	695
619	20240703	095000	36520660	1600	1600	1600	1600	0
620	20240703	094900	36520660	1600	1600	1600	1600	0
621	20240703	094800	36520660	1600	1600	1600	1600	0
622	20240703	094700	36520660	1600	1601	1601	1600	10
623	20240703	094600	36504655	1601	1601	1601	1601	10
624	20240703	094500	36488645	1603	1603	1603	1603	7
625	20240703	094400	36477424	1603	1603	1603	1596	3
626	20240703	094300	36472622	1597	1600	1600	1597	4000
627	20240703	094200	30074499	1600	1600	1600	1600	650
628	20240703	094100	29034499	1600	1602	1602	1600	5000
629	20240703	094000	21030517	1603	1608	1608	1603	220
630	20240703	093900	20676857	1603	1603	1603	1603	480
631	20240703	093800	19907417	1602	1602	1602	1602	0
632	20240703	093700	19907417	1602	1604	1604	1602	3729
633	20240703	093600	13928439	1605	1605	1605	1605	579
634	20240703	093500	12999144	1605	1607	1607	1605	1000
635	20240703	093400	11393297	1609	1609	1609	1609	0
636	20240703	093300	11393297	1609	1609	1609	1609	0
637	20240703	093200	11393297	1609	1609	1609	1609	0
638	20240703	093100	11393297	1609	1608	1609	1608	115
639	20240703	093000	11208363	1609	1609	1609	1609	0
640	20240703	092900	11208363	1609	1609	1609	1609	12
641	20240703	092800	11189055	1610	1610	1610	1610	0
642	20240703	092700	11189055	1610	1610	1610	1609	3
643	20240703	092600	11184226	1610	1605	1610	1605	53
644	20240703	092500	11098911	1605	1600	1605	1600	50
645	20240703	092400	11018717	1600	1600	1600	1600	22
646	20240703	092300	10983517	1600	1599	1600	1599	628
647	20240703	092200	9978784	1598	1599	1599	1598	4
648	20240703	092100	9972390	1600	1600	1600	1600	0
649	20240703	092000	9972390	1600	1600	1600	1600	0
650	20240703	091900	9972390	1600	1600	1600	1600	1
651	20240703	091800	9970790	1593	1593	1593	1593	751
652	20240703	091700	8774447	1593	1593	1593	1593	0
653	20240703	091600	8774447	1593	1593	1593	1593	0
654	20240703	091500	8774447	1593	1600	1610	1593	757
655	20240703	091400	7562937	1597	1593	1597	1593	239
656	20240703	091300	7181282	1593	1593	1593	1593	0
657	20240703	091200	7181282	1593	1593	1593	1593	0
658	20240703	091100	7181282	1593	1595	1597	1593	923
659	20240703	091000	5708723	1595	1595	1595	1595	27
660	20240703	090900	5665658	1596	1596	1596	1596	268
661	20240703	090800	5237930	1597	1597	1597	1597	0
662	20240703	090700	5237930	1597	1597	1597	1597	175
663	20240703	090600	4958455	1597	1597	1597	1597	0
664	20240703	090500	4958455	1597	1597	1597	1597	323
665	20240703	090400	4442624	1597	1597	1597	1597	301
666	20240703	090300	3961927	1596	1596	1596	1596	1164
667	20240703	090200	2104183	1596	1593	1596	1593	242
668	20240703	090100	1718209	1593	1593	1593	1593	10
669	20240703	090000	1702279	1593	1597	1597	1593	1066