KissMeData/050110/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	193600	237326918	1288	1288	1288	1288	1423
3	20240703	193500	237326918	1288	1288	1288	1288	0
4	20240703	193400	237326918	1288	1288	1288	1288	0
5	20240703	193300	237326918	1288	1288	1288	1288	0
6	20240703	193200	237326918	1288	1288	1288	1288	0
7	20240703	193100	237326918	1288	1288	1288	1288	0
8	20240703	193000	237326918	1288	1288	1288	1288	0
9	20240703	192900	237326918	1288	1288	1288	1288	0
10	20240703	192800	237326918	1288	1288	1288	1288	0
11	20240703	192700	237326918	1288	1288	1288	1288	0
12	20240703	192600	237326918	1288	1288	1288	1288	0
13	20240703	192500	237326918	1288	1288	1288	1288	0
14	20240703	192400	237326918	1288	1288	1288	1288	0
15	20240703	192300	237326918	1288	1288	1288	1288	0
16	20240703	192200	237326918	1288	1288	1288	1288	0
17	20240703	192100	237326918	1288	1288	1288	1288	0
18	20240703	192000	237326918	1288	1288	1288	1288	0
19	20240703	191900	237326918	1288	1288	1288	1288	0
20	20240703	191800	237326918	1288	1288	1288	1288	0
21	20240703	191700	237326918	1288	1288	1288	1288	0
22	20240703	191600	237326918	1288	1288	1288	1288	0
23	20240703	191500	237326918	1288	1288	1288	1288	0
24	20240703	191400	237326918	1288	1288	1288	1288	0
25	20240703	191300	237326918	1288	1288	1288	1288	0
26	20240703	191200	237326918	1288	1288	1288	1288	0
27	20240703	191100	237326918	1288	1288	1288	1288	0
28	20240703	191000	237326918	1288	1288	1288	1288	0
29	20240703	190900	237326918	1288	1288	1288	1288	0
30	20240703	190800	237326918	1288	1288	1288	1288	0
31	20240703	190700	237326918	1288	1288	1288	1288	0
32	20240703	190600	237326918	1288	1288	1288	1288	1423
33	20240703	190500	237326918	1288	1288	1288	1288	0
34	20240703	190400	237326918	1288	1288	1288	1288	0
35	20240703	190300	237326918	1288	1288	1288	1288	0
36	20240703	190200	237326918	1288	1288	1288	1288	0
37	20240703	190100	237326918	1288	1288	1288	1288	0
38	20240703	190000	237326918	1288	1288	1288	1288	0
39	20240703	185900	237326918	1288	1288	1288	1288	0
40	20240703	185800	237326918	1288	1288	1288	1288	0
41	20240703	185700	237326918	1288	1288	1288	1288	0
42	20240703	185600	237326918	1288	1288	1288	1288	0
43	20240703	185500	237326918	1288	1288	1288	1288	0
44	20240703	185400	237326918	1288	1288	1288	1288	0
45	20240703	185300	237326918	1288	1288	1288	1288	0
46	20240703	185200	237326918	1288	1288	1288	1288	0
47	20240703	185100	237326918	1288	1288	1288	1288	0
48	20240703	185000	237326918	1288	1288	1288	1288	0
49	20240703	184900	237326918	1288	1288	1288	1288	0
50	20240703	184800	237326918	1288	1288	1288	1288	0
51	20240703	184700	237326918	1288	1288	1288	1288	0
52	20240703	184600	237326918	1288	1288	1288	1288	0
53	20240703	184500	237326918	1288	1288	1288	1288	0
54	20240703	184400	237326918	1288	1288	1288	1288	0
55	20240703	184300	237326918	1288	1288	1288	1288	0
56	20240703	184200	237326918	1288	1288	1288	1288	0
57	20240703	184100	237326918	1288	1288	1288	1288	0
58	20240703	184000	237326918	1288	1288	1288	1288	0
59	20240703	183900	237326918	1288	1288	1288	1288	0
60	20240703	183800	237326918	1288	1288	1288	1288	0
61	20240703	183700	237326918	1288	1288	1288	1288	0
62	20240703	183600	237326918	1288	1288	1288	1288	1423
63	20240703	183500	237326918	1288	1288	1288	1288	0
64	20240703	183400	237326918	1288	1288	1288	1288	0
65	20240703	183300	237326918	1288	1288	1288	1288	0
66	20240703	183200	237326918	1288	1288	1288	1288	0
67	20240703	183100	237326918	1288	1288	1288	1288	0
68	20240703	183000	237326918	1288	1288	1288	1288	0
69	20240703	182900	237326918	1288	1288	1288	1288	0
70	20240703	182800	237326918	1288	1288	1288	1288	0
71	20240703	182700	237326918	1288	1288	1288	1288	0
72	20240703	182600	237326918	1288	1288	1288	1288	0
73	20240703	182500	237326918	1288	1288	1288	1288	0
74	20240703	182400	237326918	1288	1288	1288	1288	0
75	20240703	182300	237326918	1288	1288	1288	1288	0
76	20240703	182200	237326918	1288	1288	1288	1288	0
77	20240703	182100	237326918	1288	1288	1288	1288	0
78	20240703	182000	237326918	1288	1288	1288	1288	0
79	20240703	181900	237326918	1288	1288	1288	1288	0
80	20240703	181800	237326918	1288	1288	1288	1288	0
81	20240703	181700	237326918	1288	1288	1288	1288	0
82	20240703	181600	237326918	1288	1288	1288	1288	0
83	20240703	181500	237326918	1288	1288	1288	1288	0
84	20240703	181400	237326918	1288	1288	1288	1288	0
85	20240703	181300	237326918	1288	1288	1288	1288	0
86	20240703	181200	237326918	1288	1288	1288	1288	0
87	20240703	181100	237326918	1288	1288	1288	1288	0
88	20240703	181000	237326918	1288	1288	1288	1288	0
89	20240703	180900	237326918	1288	1288	1288	1288	0
90	20240703	180800	237326918	1288	1288	1288	1288	0
91	20240703	180700	237326918	1288	1288	1288	1288	0
92	20240703	180600	237326918	1288	1288	1288	1288	1423
93	20240703	180500	237326918	1288	1288	1288	1288	0
94	20240703	180400	237326918	1288	1288	1288	1288	0
95	20240703	180300	237326918	1288	1288	1288	1288	0
96	20240703	180200	237326918	1288	1288	1288	1288	0
97	20240703	180100	237326918	1288	1288	1288	1288	0
98	20240703	180000	237326918	1288	1288	1288	1288	0
99	20240703	175900	237326918	1288	1288	1288	1288	0
100	20240703	175800	237326918	1288	1288	1288	1288	0
101	20240703	175700	237326918	1288	1288	1288	1288	0
102	20240703	175600	237326918	1288	1288	1288	1288	0
103	20240703	175500	237326918	1288	1288	1288	1288	0
104	20240703	175400	237326918	1288	1288	1288	1288	0
105	20240703	175300	237326918	1288	1288	1288	1288	0
106	20240703	175200	237326918	1288	1288	1288	1288	0
107	20240703	175100	237326918	1288	1288	1288	1288	0
108	20240703	175000	237326918	1288	1288	1288	1288	0
109	20240703	174900	237326918	1288	1288	1288	1288	0
110	20240703	174800	237326918	1288	1288	1288	1288	0
111	20240703	174700	237326918	1288	1288	1288	1288	0
112	20240703	174600	237326918	1288	1288	1288	1288	0
113	20240703	174500	237326918	1288	1288	1288	1288	0
114	20240703	174400	237326918	1288	1288	1288	1288	0
115	20240703	174300	237326918	1288	1288	1288	1288	0
116	20240703	174200	237326918	1288	1288	1288	1288	0
117	20240703	174100	237326918	1288	1288	1288	1288	0
118	20240703	174000	237326918	1288	1288	1288	1288	0
119	20240703	173900	237326918	1288	1288	1288	1288	0
120	20240703	173800	237326918	1288	1288	1288	1288	0
121	20240703	173700	237326918	1288	1288	1288	1288	0
122	20240703	173600	237326918	1288	1288	1288	1288	1423
123	20240703	173500	237326918	1288	1288	1288	1288	0
124	20240703	173400	237326918	1288	1288	1288	1288	0
125	20240703	173300	237326918	1288	1288	1288	1288	0
126	20240703	173200	237326918	1288	1288	1288	1288	0
127	20240703	173100	237326918	1288	1288	1288	1288	0
128	20240703	173000	237326918	1288	1288	1288	1288	0
129	20240703	172900	237326918	1288	1288	1288	1288	0
130	20240703	172800	237326918	1288	1288	1288	1288	0
131	20240703	172700	237326918	1288	1288	1288	1288	0
132	20240703	172600	237326918	1288	1288	1288	1288	0
133	20240703	172500	237326918	1288	1288	1288	1288	0
134	20240703	172400	237326918	1288	1288	1288	1288	0
135	20240703	172300	237326918	1288	1288	1288	1288	0
136	20240703	172200	237326918	1288	1288	1288	1288	0
137	20240703	172100	237326918	1288	1288	1288	1288	0
138	20240703	172000	237326918	1288	1288	1288	1288	0
139	20240703	171900	237326918	1288	1288	1288	1288	0
140	20240703	171800	237326918	1288	1288	1288	1288	0
141	20240703	171700	237326918	1288	1288	1288	1288	0
142	20240703	171600	237326918	1288	1288	1288	1288	0
143	20240703	171500	237326918	1288	1288	1288	1288	0
144	20240703	171400	237326918	1288	1288	1288	1288	0
145	20240703	171300	237326918	1288	1288	1288	1288	0
146	20240703	171200	237326918	1288	1288	1288	1288	0
147	20240703	171100	237326918	1288	1288	1288	1288	0
148	20240703	171000	237326918	1288	1288	1288	1288	0
149	20240703	170900	237326918	1288	1288	1288	1288	0
150	20240703	170800	237326918	1288	1288	1288	1288	0
151	20240703	170700	237326918	1288	1288	1288	1288	0
152	20240703	170600	237326918	1288	1288	1288	1288	1423
153	20240703	170500	237326918	1288	1288	1288	1288	0
154	20240703	170400	237326918	1288	1288	1288	1288	0
155	20240703	170300	237326918	1288	1288	1288	1288	0
156	20240703	170200	237326918	1288	1288	1288	1288	0
157	20240703	170100	237326918	1288	1288	1288	1288	0
158	20240703	170000	237326918	1288	1288	1288	1288	0
159	20240703	165900	237326918	1288	1288	1288	1288	0
160	20240703	165800	237326918	1288	1288	1288	1288	0
161	20240703	165700	237326918	1288	1288	1288	1288	0
162	20240703	165600	237326918	1288	1288	1288	1288	0
163	20240703	165500	237326918	1288	1288	1288	1288	0
164	20240703	165400	237326918	1288	1288	1288	1288	0
165	20240703	165300	237326918	1288	1288	1288	1288	0
166	20240703	165200	237326918	1288	1288	1288	1288	0
167	20240703	165100	237326918	1288	1288	1288	1288	0
168	20240703	165000	237326918	1288	1288	1288	1288	0
169	20240703	164900	237326918	1288	1288	1288	1288	0
170	20240703	164800	237326918	1288	1288	1288	1288	0
171	20240703	164700	237326918	1288	1288	1288	1288	0
172	20240703	164600	237326918	1288	1288	1288	1288	0
173	20240703	164500	237326918	1288	1288	1288	1288	0
174	20240703	164400	237326918	1288	1288	1288	1288	0
175	20240703	164300	237326918	1288	1288	1288	1288	0
176	20240703	164200	237326918	1288	1288	1288	1288	0
177	20240703	164100	237326918	1288	1288	1288	1288	0
178	20240703	164000	237326918	1288	1288	1288	1288	0
179	20240703	163900	237326918	1288	1288	1288	1288	0
180	20240703	163800	237326918	1288	1288	1288	1288	0
181	20240703	163700	237326918	1288	1288	1288	1288	0
182	20240703	163600	237326918	1288	1288	1288	1288	1423
183	20240703	163500	237326918	1288	1288	1288	1288	0
184	20240703	163400	237326918	1288	1288	1288	1288	0
185	20240703	163300	237326918	1288	1288	1288	1288	0
186	20240703	163200	237326918	1288	1288	1288	1288	0
187	20240703	163100	237326918	1288	1288	1288	1288	0
188	20240703	163000	237326918	1288	1288	1288	1288	0
189	20240703	162900	237326918	1288	1288	1288	1288	0
190	20240703	162800	237326918	1288	1288	1288	1288	0
191	20240703	162700	237326918	1288	1288	1288	1288	0
192	20240703	162600	237326918	1288	1288	1288	1288	0
193	20240703	162500	237326918	1288	1288	1288	1288	0
194	20240703	162400	237326918	1288	1288	1288	1288	0
195	20240703	162300	237326918	1288	1288	1288	1288	0
196	20240703	162200	237326918	1288	1288	1288	1288	0
197	20240703	162100	237326918	1288	1288	1288	1288	0
198	20240703	162000	237326918	1288	1288	1288	1288	0
199	20240703	161900	237326918	1288	1288	1288	1288	0
200	20240703	161800	237326918	1288	1288	1288	1288	0
201	20240703	161700	237326918	1288	1288	1288	1288	0
202	20240703	161600	237326918	1288	1288	1288	1288	0
203	20240703	161500	237326918	1288	1288	1288	1288	0
204	20240703	161400	237326918	1288	1288	1288	1288	0
205	20240703	161300	237326918	1288	1288	1288	1288	0
206	20240703	161200	237326918	1288	1288	1288	1288	0
207	20240703	161100	237326918	1288	1288	1288	1288	0
208	20240703	161000	237326918	1288	1288	1288	1288	0
209	20240703	160900	237326918	1288	1288	1288	1288	0
210	20240703	160800	237326918	1288	1288	1288	1288	0
211	20240703	160700	237326918	1288	1288	1288	1288	0
212	20240703	160600	237326918	1288	1288	1288	1288	1423
213	20240703	160500	237326918	1288	1288	1288	1288	0
214	20240703	160400	237326918	1288	1288	1288	1288	0
215	20240703	160300	237326918	1288	1288	1288	1288	0
216	20240703	160200	237326918	1288	1288	1288	1288	0
217	20240703	160100	237326918	1288	1288	1288	1288	0
218	20240703	160000	237326918	1288	1288	1288	1288	0
219	20240703	155900	237326918	1288	1288	1288	1288	0
220	20240703	155800	237326918	1288	1288	1288	1288	0
221	20240703	155700	237326918	1288	1288	1288	1288	0
222	20240703	155600	237326918	1288	1288	1288	1288	0
223	20240703	155500	237326918	1288	1288	1288	1288	0
224	20240703	155400	237326918	1288	1288	1288	1288	0
225	20240703	155300	237326918	1288	1288	1288	1288	0
226	20240703	155200	237326918	1288	1288	1288	1288	0
227	20240703	155100	237326918	1288	1288	1288	1288	0
228	20240703	155000	237326918	1288	1288	1288	1288	0
229	20240703	154900	237326918	1288	1288	1288	1288	0
230	20240703	154800	237326918	1288	1288	1288	1288	0
231	20240703	154700	237326918	1288	1288	1288	1288	0
232	20240703	154600	237326918	1288	1288	1288	1288	0
233	20240703	154500	237326918	1288	1288	1288	1288	0
234	20240703	154400	237326918	1288	1288	1288	1288	0
235	20240703	154300	237326918	1288	1288	1288	1288	0
236	20240703	154200	237326918	1288	1288	1288	1288	0
237	20240703	154100	237326918	1288	1288	1288	1288	0
238	20240703	154000	237326918	1288	1288	1288	1288	0
239	20240703	153900	237326918	1288	1288	1288	1288	0
240	20240703	153800	237326918	1288	1288	1288	1288	0
241	20240703	153700	237326918	1288	1288	1288	1288	0
242	20240703	153600	237326918	1288	1288	1288	1288	1423
243	20240703	153500	237326918	1288	1288	1288	1288	0
244	20240703	153400	237326918	1288	1288	1288	1288	0
245	20240703	153300	237326918	1288	1288	1288	1288	0
246	20240703	153200	237326918	1288	1288	1288	1288	0
247	20240703	153100	237326918	1288	1288	1288	1288	0
248	20240703	153000	237326918	1288	1288	1288	1288	1423
249	20240703	152900	235494094	1288	1288	1288	1288	0
250	20240703	152800	235494094	1288	1288	1288	1288	0
251	20240703	152700	235494094	1288	1288	1288	1288	0
252	20240703	152600	235494094	1288	1288	1288	1288	0
253	20240703	152500	235494094	1288	1288	1288	1288	0
254	20240703	152400	235494094	1288	1288	1288	1288	0
255	20240703	152300	235494094	1288	1288	1288	1288	0
256	20240703	152200	235494094	1288	1288	1288	1288	0
257	20240703	152100	235494094	1288	1288	1288	1288	0
258	20240703	152000	235494094	1288	1288	1288	1288	0
259	20240703	151900	235494094	1288	1288	1288	1288	3
260	20240703	151800	235490230	1288	1285	1288	1285	838
261	20240703	151700	234413397	1284	1285	1285	1284	391
262	20240703	151600	233911352	1283	1283	1284	1283	3103
263	20240703	151500	229927201	1284	1284	1284	1283	1617
264	20240703	151400	227851173	1284	1285	1285	1284	2502
265	20240703	151300	224638603	1284	1284	1284	1284	36
266	20240703	151200	224592379	1284	1285	1285	1284	238
267	20240703	151100	224286550	1286	1285	1286	1285	864
268	20240703	151000	223176309	1285	1285	1285	1285	3011
269	20240703	150900	219307174	1285	1285	1285	1285	71
270	20240703	150800	219215939	1285	1285	1285	1285	1
271	20240703	150700	219214654	1285	1284	1285	1284	205
272	20240703	150600	218951314	1284	1284	1285	1284	638
273	20240703	150500	218132121	1284	1284	1284	1284	1102
274	20240703	150400	216717153	1285	1284	1285	1284	41
275	20240703	150300	216664508	1284	1284	1284	1284	1110
276	20240703	150200	215239268	1285	1286	1286	1285	631
277	20240703	150100	214428112	1287	1287	1287	1287	0
278	20240703	150000	214428112	1287	1287	1287	1287	0
279	20240703	145900	214428112	1287	1287	1287	1287	0
280	20240703	145800	214428112	1287	1287	1287	1287	0
281	20240703	145700	214428112	1287	1286	1287	1285	4
282	20240703	145600	214422969	1287	1287	1287	1287	2
283	20240703	145500	214420395	1288	1288	1288	1288	50
284	20240703	145400	214355995	1288	1288	1288	1288	0
285	20240703	145300	214355995	1288	1288	1288	1288	0
286	20240703	145200	214355995	1288	1285	1288	1285	70
287	20240703	145100	214266042	1285	1285	1285	1285	1
288	20240703	145000	214264757	1285	1285	1285	1285	430
289	20240703	144900	213712207	1285	1288	1288	1285	3378
290	20240703	144800	209370254	1288	1287	1288	1287	9
291	20240703	144700	209358670	1288	1288	1288	1288	0
292	20240703	144600	209358670	1288	1287	1288	1287	103
293	20240703	144500	209226106	1288	1288	1288	1288	0
294	20240703	144400	209226106	1288	1288	1288	1288	0
295	20240703	144300	209226106	1288	1288	1288	1288	2
296	20240703	144200	209223530	1287	1287	1287	1287	0
297	20240703	144100	209223530	1287	1287	1287	1287	841
298	20240703	144000	208141163	1287	1287	1287	1287	0
299	20240703	143900	208141163	1287	1287	1287	1287	0
300	20240703	143800	208141163	1287	1287	1287	1287	0
301	20240703	143700	208141163	1287	1286	1287	1286	414
302	20240703	143600	207608758	1285	1285	1285	1285	0
303	20240703	143500	207608758	1285	1285	1285	1285	250
304	20240703	143400	207287508	1286	1286	1286	1286	0
305	20240703	143300	207287508	1286	1286	1286	1286	1
306	20240703	143200	207286222	1285	1285	1285	1285	0
307	20240703	143100	207286222	1285	1285	1285	1285	0
308	20240703	143000	207286222	1285	1285	1285	1285	90
309	20240703	142900	207170572	1287	1287	1287	1287	0
310	20240703	142800	207170572	1287	1287	1287	1287	0
311	20240703	142700	207170572	1287	1287	1287	1287	0
312	20240703	142600	207170572	1287	1287	1287	1287	2
313	20240703	142500	207167998	1288	1288	1288	1288	0
314	20240703	142400	207167998	1288	1288	1288	1288	0
315	20240703	142300	207167998	1288	1288	1288	1288	23
316	20240703	142200	207138374	1288	1286	1288	1285	351
317	20240703	142100	206687309	1289	1289	1289	1289	0
318	20240703	142000	206687309	1289	1289	1289	1289	10
319	20240703	141900	206674419	1289	1289	1289	1289	0
320	20240703	141800	206674419	1289	1289	1289	1289	0
321	20240703	141700	206674419	1289	1289	1289	1289	0
322	20240703	141600	206674419	1289	1289	1289	1289	0
323	20240703	141500	206674419	1289	1289	1289	1289	0
324	20240703	141400	206674419	1289	1286	1289	1286	7
325	20240703	141300	206665414	1286	1286	1286	1286	720
326	20240703	141200	205739494	1286	1289	1289	1286	1282
327	20240703	141100	204090565	1289	1289	1289	1289	0
328	20240703	141000	204090565	1289	1289	1289	1289	0
329	20240703	140900	204090565	1289	1289	1289	1289	0
330	20240703	140800	204090565	1289	1287	1289	1287	258
331	20240703	140700	203758507	1287	1286	1287	1286	401
332	20240703	140600	203242820	1286	1286	1286	1286	0
333	20240703	140500	203242820	1286	1286	1286	1286	0
334	20240703	140400	203242820	1286	1286	1286	1286	1081
335	20240703	140300	201852654	1287	1287	1287	1287	1000
336	20240703	140200	200565654	1288	1288	1288	1288	1205
337	20240703	140100	199013614	1288	1288	1288	1288	0
338	20240703	140000	199013614	1288	1289	1289	1287	287
339	20240703	135900	198644167	1289	1289	1289	1289	0
340	20240703	135800	198644167	1289	1289	1289	1289	3
341	20240703	135700	198640300	1290	1290	1290	1290	6
342	20240703	135600	198632560	1290	1290	1290	1290	0
343	20240703	135500	198632560	1290	1290	1290	1290	0
344	20240703	135400	198632560	1290	1290	1290	1290	0
345	20240703	135300	198632560	1290	1290	1290	1290	1
346	20240703	135200	198631270	1290	1290	1290	1290	0
347	20240703	135100	198631270	1290	1290	1290	1290	0
348	20240703	135000	198631270	1290	1290	1290	1290	0
349	20240703	134900	198631270	1290	1290	1290	1290	0
350	20240703	134800	198631270	1290	1290	1290	1290	0
351	20240703	134700	198631270	1290	1286	1290	1286	1159
352	20240703	134600	197140530	1285	1285	1285	1285	68
353	20240703	134500	197053150	1285	1285	1285	1285	0
354	20240703	134400	197053150	1285	1286	1286	1285	3
355	20240703	134300	197049293	1286	1286	1286	1286	15
356	20240703	134200	197030003	1286	1286	1286	1286	0
357	20240703	134100	197030003	1286	1286	1286	1286	0
358	20240703	134000	197030003	1286	1286	1286	1286	3
359	20240703	133900	197026145	1286	1284	1286	1284	1001
360	20240703	133800	195740859	1284	1285	1285	1284	5961
361	20240703	133700	188085354	1286	1286	1286	1286	0
362	20240703	133600	188085354	1286	1286	1286	1286	0
363	20240703	133500	188085354	1286	1286	1286	1286	0
364	20240703	133400	188085354	1286	1286	1286	1286	0
365	20240703	133300	188085354	1286	1286	1286	1286	0
366	20240703	133200	188085354	1286	1286	1286	1286	0
367	20240703	133100	188085354	1286	1286	1286	1286	0
368	20240703	133000	188085354	1286	1286	1286	1286	14
369	20240703	132900	188067350	1286	1286	1286	1286	1100
370	20240703	132800	186652750	1285	1285	1285	1285	100
371	20240703	132700	186524250	1285	1285	1285	1285	0
372	20240703	132600	186524250	1285	1285	1285	1285	0
373	20240703	132500	186524250	1285	1285	1285	1285	3981
374	20240703	132400	181408665	1286	1286	1286	1286	0
375	20240703	132300	181408665	1286	1286	1286	1284	7594
376	20240703	132200	171648181	1286	1286	1286	1286	50
377	20240703	132100	171583881	1286	1286	1286	1286	100
378	20240703	132000	171455281	1287	1287	1287	1287	1
379	20240703	131900	171453994	1286	1286	1286	1286	0
380	20240703	131800	171453994	1286	1286	1286	1286	2
381	20240703	131700	171451422	1287	1287	1287	1287	0
382	20240703	131600	171451422	1287	1287	1287	1287	0
383	20240703	131500	171451422	1287	1287	1287	1287	126
384	20240703	131400	171289260	1287	1287	1287	1287	304
385	20240703	131300	170898012	1286	1286	1286	1286	30
386	20240703	131200	170859432	1287	1287	1287	1287	1
387	20240703	131100	170858145	1286	1287	1287	1286	398
388	20240703	131000	170346307	1287	1288	1288	1287	1326
389	20240703	130900	168639560	1290	1290	1290	1290	0
390	20240703	130800	168639560	1290	1290	1290	1290	5
391	20240703	130700	168633110	1290	1290	1290	1290	0
392	20240703	130600	168633110	1290	1290	1290	1290	0
393	20240703	130500	168633110	1290	1290	1290	1290	0
394	20240703	130400	168633110	1290	1289	1290	1288	168
395	20240703	130300	168416556	1290	1290	1290	1290	0
396	20240703	130200	168416556	1290	1290	1290	1290	0
397	20240703	130100	168416556	1290	1291	1291	1290	1078
398	20240703	130000	167025858	1290	1290	1290	1290	0
399	20240703	125900	167025858	1290	1290	1290	1290	0
400	20240703	125800	167025858	1290	1290	1290	1290	0
401	20240703	125700	167025858	1290	1290	1290	1290	0
402	20240703	125600	167025858	1290	1291	1291	1290	158
403	20240703	125500	166821933	1291	1291	1291	1291	0
404	20240703	125400	166821933	1291	1291	1291	1291	0
405	20240703	125300	166821933	1291	1291	1291	1291	0
406	20240703	125200	166821933	1291	1291	1291	1291	0
407	20240703	125100	166821933	1291	1291	1291	1291	0
408	20240703	125000	166821933	1291	1291	1291	1291	0
409	20240703	124900	166821933	1291	1291	1291	1291	0
410	20240703	124800	166821933	1291	1291	1291	1291	0
411	20240703	124700	166821933	1291	1291	1291	1291	0
412	20240703	124600	166821933	1291	1291	1291	1291	1
413	20240703	124500	166820642	1288	1288	1288	1288	0
414	20240703	124400	166820642	1288	1288	1288	1288	0
415	20240703	124300	166820642	1288	1288	1288	1288	0
416	20240703	124200	166820642	1288	1288	1288	1288	503
417	20240703	124100	166172778	1288	1289	1289	1288	446
418	20240703	124000	165598169	1291	1291	1291	1291	100
419	20240703	123900	165469069	1291	1291	1291	1291	0
420	20240703	123800	165469069	1291	1289	1291	1287	6001
421	20240703	123700	157745775	1287	1287	1287	1287	0
422	20240703	123600	157745775	1287	1287	1287	1287	0
423	20240703	123500	157745775	1287	1287	1287	1287	0
424	20240703	123400	157745775	1287	1287	1287	1287	0
425	20240703	123300	157745775	1287	1287	1287	1287	0
426	20240703	123200	157745775	1287	1289	1289	1287	100
427	20240703	123100	157617072	1289	1289	1289	1289	0
428	20240703	123000	157617072	1289	1289	1289	1289	0
429	20240703	122900	157617072	1289	1289	1289	1289	1
430	20240703	122800	157615783	1291	1291	1291	1291	0
431	20240703	122700	157615783	1291	1291	1291	1291	0
432	20240703	122600	157615783	1291	1291	1291	1291	1
433	20240703	122500	157614492	1287	1287	1287	1287	0
434	20240703	122400	157614492	1287	1287	1287	1287	0
435	20240703	122300	157614492	1287	1289	1289	1287	120
436	20240703	122200	157460044	1290	1290	1290	1290	0
437	20240703	122100	157460044	1290	1290	1290	1290	1
438	20240703	122000	157458754	1290	1290	1290	1290	2
439	20240703	121900	157456174	1290	1290	1290	1290	0
440	20240703	121800	157456174	1290	1290	1290	1290	0
441	20240703	121700	157456174	1290	1290	1290	1290	0
442	20240703	121600	157456174	1290	1290	1290	1290	3
443	20240703	121500	157452304	1287	1287	1287	1287	0
444	20240703	121400	157452304	1287	1287	1287	1287	0
445	20240703	121300	157452304	1287	1287	1287	1287	1243
446	20240703	121200	155852563	1287	1288	1288	1287	23
447	20240703	121100	155822961	1287	1287	1287	1287	10
448	20240703	121000	155810091	1290	1290	1290	1290	0
449	20240703	120900	155810091	1290	1290	1290	1290	0
450	20240703	120800	155810091	1290	1290	1290	1290	0
451	20240703	120700	155810091	1290	1290	1290	1290	0
452	20240703	120600	155810091	1290	1290	1290	1290	100
453	20240703	120500	155681091	1290	1290	1290	1290	0
454	20240703	120400	155681091	1290	1290	1290	1290	0
455	20240703	120300	155681091	1290	1290	1290	1290	0
456	20240703	120200	155681091	1290	1290	1290	1290	0
457	20240703	120100	155681091	1290	1290	1290	1290	500
458	20240703	120000	155036091	1288	1288	1288	1288	0
459	20240703	115900	155036091	1288	1288	1288	1288	1552
460	20240703	115800	153037115	1288	1288	1288	1288	5
461	20240703	115700	153030675	1288	1288	1288	1288	5
462	20240703	115600	153024235	1288	1288	1288	1288	0
463	20240703	115500	153024235	1288	1288	1288	1288	12
464	20240703	115400	153008779	1290	1290	1290	1290	10
465	20240703	115300	152995879	1290	1290	1290	1290	735
466	20240703	115200	152047729	1290	1290	1290	1290	0
467	20240703	115100	152047729	1290	1290	1290	1290	0
468	20240703	115000	152047729	1290	1290	1290	1290	0
469	20240703	114900	152047729	1290	1290	1290	1290	0
470	20240703	114800	152047729	1290	1290	1290	1290	0
471	20240703	114700	152047729	1290	1290	1290	1290	0
472	20240703	114600	152047729	1290	1290	1290	1290	0
473	20240703	114500	152047729	1290	1290	1290	1290	4
474	20240703	114400	152042569	1290	1290	1290	1290	5
475	20240703	114300	152036119	1290	1290	1290	1290	0
476	20240703	114200	152036119	1290	1290	1290	1290	0
477	20240703	114100	152036119	1290	1290	1290	1290	0
478	20240703	114000	152036119	1290	1290	1290	1290	0
479	20240703	113900	152036119	1290	1290	1290	1290	0
480	20240703	113800	152036119	1290	1290	1290	1290	0
481	20240703	113700	152036119	1290	1290	1290	1290	1
482	20240703	113600	152034829	1290	1290	1290	1290	0
483	20240703	113500	152034829	1290	1290	1290	1290	0
484	20240703	113400	152034829	1290	1290	1290	1290	0
485	20240703	113300	152034829	1290	1290	1290	1290	0
486	20240703	113200	152034829	1290	1290	1290	1290	0
487	20240703	113100	152034829	1290	1290	1290	1290	0
488	20240703	113000	152034829	1290	1290	1290	1290	0
489	20240703	112900	152034829	1290	1285	1290	1284	753
490	20240703	112800	151067653	1290	1290	1290	1290	8
491	20240703	112700	151057333	1285	1285	1285	1285	0
492	20240703	112600	151057333	1285	1285	1285	1285	20
493	20240703	112500	151031633	1285	1285	1285	1285	1701
494	20240703	112400	148845848	1285	1285	1285	1285	3
495	20240703	112300	148841993	1285	1285	1285	1285	10
496	20240703	112200	148829143	1284	1284	1284	1284	1329
497	20240703	112100	147122707	1285	1285	1285	1285	962
498	20240703	112000	145886537	1286	1286	1286	1286	200
499	20240703	111900	145629337	1285	1285	1285	1285	0
500	20240703	111800	145629337	1285	1285	1285	1285	80
501	20240703	111700	145526537	1285	1285	1285	1285	0
502	20240703	111600	145526537	1285	1285	1285	1285	0
503	20240703	111500	145526537	1285	1285	1285	1285	0
504	20240703	111400	145526537	1285	1286	1286	1285	4574
505	20240703	111300	139644940	1286	1286	1286	1286	0
506	20240703	111200	139644940	1286	1286	1286	1286	701
507	20240703	111100	138743454	1295	1295	1295	1295	0
508	20240703	111000	138743454	1295	1295	1295	1295	0
509	20240703	110900	138743454	1295	1295	1295	1295	0
510	20240703	110800	138743454	1295	1295	1295	1295	0
511	20240703	110700	138743454	1295	1292	1296	1292	48
512	20240703	110600	138681255	1292	1287	1292	1287	893
513	20240703	110500	137531082	1285	1285	1285	1285	15
514	20240703	110400	137511807	1284	1289	1289	1284	3104
515	20240703	110300	133526255	1286	1286	1286	1286	0
516	20240703	110200	133526255	1286	1286	1286	1286	123
517	20240703	110100	133368077	1290	1290	1290	1290	5
518	20240703	110000	133361627	1290	1290	1290	1290	0
519	20240703	105900	133361627	1290	1290	1290	1290	2
520	20240703	105800	133359047	1290	1290	1290	1290	100
521	20240703	105700	133230047	1290	1290	1290	1290	0
522	20240703	105600	133230047	1290	1290	1290	1290	0
523	20240703	105500	133230047	1290	1290	1290	1290	0
524	20240703	105400	133230047	1290	1290	1290	1290	0
525	20240703	105300	133230047	1290	1290	1290	1290	500
526	20240703	105200	132585047	1290	1290	1290	1290	0
527	20240703	105100	132585047	1290	1290	1290	1290	8
528	20240703	105000	132574727	1290	1290	1290	1290	4
529	20240703	104900	132569567	1290	1290	1290	1290	0
530	20240703	104800	132569567	1290	1290	1290	1290	0
531	20240703	104700	132569567	1290	1290	1290	1290	0
532	20240703	104600	132569567	1290	1290	1290	1290	16
533	20240703	104500	132548927	1290	1290	1290	1290	2
534	20240703	104400	132546347	1284	1288	1288	1284	2000
535	20240703	104300	129977755	1290	1290	1290	1290	3
536	20240703	104200	129973885	1290	1290	1290	1290	0
537	20240703	104100	129973885	1290	1290	1290	1290	0
538	20240703	104000	129973885	1290	1290	1290	1290	10
539	20240703	103900	129960985	1294	1294	1294	1294	0
540	20240703	103800	129960985	1294	1294	1294	1294	1
541	20240703	103700	129959691	1285	1286	1286	1285	6
542	20240703	103600	129951980	1293	1290	1293	1290	2929
543	20240703	103500	126165148	1293	1287	1295	1285	309
544	20240703	103400	125768063	1285	1286	1286	1285	89
545	20240703	103300	125653632	1287	1287	1287	1287	168
546	20240703	103200	125437416	1287	1287	1287	1287	1
547	20240703	103100	125436129	1287	1287	1287	1287	0
548	20240703	103000	125436129	1287	1287	1287	1287	0
549	20240703	102900	125436129	1287	1287	1287	1287	1
550	20240703	102800	125434842	1285	1285	1285	1285	0
551	20240703	102700	125434842	1285	1285	1285	1285	0
552	20240703	102600	125434842	1285	1285	1285	1285	0
553	20240703	102500	125434842	1285	1285	1285	1285	1295
554	20240703	102400	123770767	1285	1285	1285	1285	628
555	20240703	102300	122963787	1284	1284	1284	1284	639
556	20240703	102200	122143311	1284	1284	1284	1284	1
557	20240703	102100	122142027	1284	1284	1284	1284	0
558	20240703	102000	122142027	1284	1284	1284	1284	1014
559	20240703	101900	120840051	1284	1284	1284	1284	10435
560	20240703	101800	107441511	1284	1281	1284	1281	124
561	20240703	101700	107282472	1284	1284	1284	1284	1
562	20240703	101600	107281188	1280	1280	1280	1279	15455
563	20240703	101500	87500189	1280	1280	1280	1280	125
564	20240703	101400	87340189	1280	1280	1280	1280	14
565	20240703	101300	87322269	1280	1283	1283	1279	11728
566	20240703	101200	72305861	1283	1285	1285	1283	2659
567	20240703	101100	68892611	1285	1287	1287	1285	6326
568	20240703	101000	60758058	1287	1290	1290	1287	3603
569	20240703	100900	56117063	1297	1298	1298	1297	3
570	20240703	100800	56113170	1290	1290	1290	1290	106
571	20240703	100700	55976430	1290	1290	1290	1290	0
572	20240703	100600	55976430	1290	1290	1290	1290	0
573	20240703	100500	55976430	1290	1290	1290	1290	900
574	20240703	100400	54815430	1291	1291	1291	1291	0
575	20240703	100300	54815430	1291	1291	1291	1291	551
576	20240703	100200	54104089	1298	1298	1298	1298	1
577	20240703	100100	54102791	1298	1295	1298	1295	21
578	20240703	100000	54075593	1296	1296	1296	1296	1
579	20240703	095900	54074297	1298	1298	1298	1298	85
580	20240703	095800	53963967	1298	1298	1298	1298	6
581	20240703	095700	53956179	1298	1298	1298	1298	2
582	20240703	095600	53953583	1298	1298	1298	1298	1
583	20240703	095500	53952285	1298	1298	1298	1298	2
584	20240703	095400	53949689	1298	1298	1298	1298	3
585	20240703	095300	53945795	1290	1291	1291	1290	7210
586	20240703	095200	44637696	1291	1291	1291	1291	6
587	20240703	095100	44629950	1291	1291	1291	1291	3
588	20240703	095000	44626077	1289	1291	1291	1289	633
589	20240703	094900	43809558	1291	1291	1291	1291	13
590	20240703	094800	43792775	1291	1291	1291	1291	1
591	20240703	094700	43791484	1291	1291	1291	1290	679
592	20240703	094600	42915247	1291	1298	1298	1291	9173
593	20240703	094500	31048534	1298	1298	1298	1298	0
594	20240703	094400	31048534	1298	1298	1298	1298	1
595	20240703	094300	31047236	1300	1300	1300	1300	2
596	20240703	094200	31044636	1300	1298	1300	1298	799
597	20240703	094100	30006728	1299	1299	1299	1299	0
598	20240703	094000	30006728	1299	1299	1299	1299	0
599	20240703	093900	30006728	1299	1299	1299	1299	7
600	20240703	093800	29997635	1299	1296	1299	1296	1206
601	20240703	093700	28434656	1299	1297	1299	1297	502
602	20240703	093600	27783559	1299	1299	1299	1299	6
603	20240703	093500	27775765	1299	1298	1299	1298	2
604	20240703	093400	27773168	1297	1297	1299	1296	4386
605	20240703	093300	22086908	1299	1299	1299	1299	0
606	20240703	093200	22086908	1299	1299	1299	1299	0
607	20240703	093100	22086908	1299	1297	1299	1297	2050
608	20240703	093000	19427958	1299	1299	1299	1299	7
609	20240703	092900	19418865	1296	1299	1299	1296	1049
610	20240703	092800	18057401	1300	1300	1300	1300	1
611	20240703	092700	18056101	1299	1299	1299	1299	0
612	20240703	092600	18056101	1299	1306	1306	1299	23
613	20240703	092500	18026196	1300	1300	1300	1300	0
614	20240703	092400	18026196	1300	1302	1302	1300	6284
615	20240703	092300	9847115	1303	1303	1303	1303	0
616	20240703	092200	9847115	1303	1303	1303	1303	200
617	20240703	092100	9586515	1302	1307	1307	1302	2
618	20240703	092000	9583906	1303	1303	1303	1303	1200
619	20240703	091900	8020306	1302	1302	1302	1302	0
620	20240703	091800	8020306	1302	1302	1302	1302	0
621	20240703	091700	8020306	1302	1303	1303	1302	140
622	20240703	091600	7838006	1308	1308	1308	1308	0
623	20240703	091500	7838006	1308	1302	1308	1302	2001
624	20240703	091400	5220704	1308	1305	1308	1305	515
625	20240703	091300	4548617	1305	1305	1305	1305	0
626	20240703	091200	4548617	1305	1305	1305	1305	0
627	20240703	091100	4548617	1305	1305	1305	1305	0
628	20240703	091000	4548617	1305	1305	1305	1305	1
629	20240703	090900	4547312	1302	1302	1302	1302	0
630	20240703	090800	4547312	1302	1302	1302	1302	0
631	20240703	090700	4547312	1302	1302	1302	1302	0
632	20240703	090600	4547312	1302	1303	1303	1302	317
633	20240703	090500	4134577	1304	1304	1304	1304	0
634	20240703	090400	4134577	1304	1306	1306	1304	4
635	20240703	090300	4129356	1308	1308	1308	1308	0
636	20240703	090200	4129356	1308	1308	1308	1308	0
637	20240703	090100	4129356	1308	1308	1308	1308	0
638	20240703	090000	4129356	1308	1308	1308	1308	3157