KissMeData/090370/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	200700	115963546	1739	1739	1739	1739	2652
3	20240703	200600	115963546	1739	1739	1739	1739	0
4	20240703	200500	115963546	1739	1739	1739	1739	0
5	20240703	200400	115963546	1739	1739	1739	1739	0
6	20240703	200300	115963546	1739	1739	1739	1739	0
7	20240703	200200	115963546	1739	1739	1739	1739	0
8	20240703	200100	115963546	1739	1739	1739	1739	0
9	20240703	200000	115963546	1739	1739	1739	1739	0
10	20240703	195900	115963546	1739	1739	1739	1739	0
11	20240703	195800	115963546	1739	1739	1739	1739	0
12	20240703	195700	115963546	1739	1739	1739	1739	0
13	20240703	195600	115963546	1739	1739	1739	1739	0
14	20240703	195500	115963546	1739	1739	1739	1739	0
15	20240703	195400	115963546	1739	1739	1739	1739	0
16	20240703	195300	115963546	1739	1739	1739	1739	0
17	20240703	195200	115963546	1739	1739	1739	1739	0
18	20240703	195100	115963546	1739	1739	1739	1739	0
19	20240703	195000	115963546	1739	1739	1739	1739	0
20	20240703	194900	115963546	1739	1739	1739	1739	0
21	20240703	194800	115963546	1739	1739	1739	1739	0
22	20240703	194700	115963546	1739	1739	1739	1739	0
23	20240703	194600	115963546	1739	1739	1739	1739	0
24	20240703	194500	115963546	1739	1739	1739	1739	0
25	20240703	194400	115963546	1739	1739	1739	1739	0
26	20240703	194300	115963546	1739	1739	1739	1739	0
27	20240703	194200	115963546	1739	1739	1739	1739	0
28	20240703	194100	115963546	1739	1739	1739	1739	0
29	20240703	194000	115963546	1739	1739	1739	1739	0
30	20240703	193900	115963546	1739	1739	1739	1739	0
31	20240703	193800	115963546	1739	1739	1739	1739	0
32	20240703	193700	115963546	1739	1739	1739	1739	2652
33	20240703	193600	115963546	1739	1739	1739	1739	0
34	20240703	193500	115963546	1739	1739	1739	1739	0
35	20240703	193400	115963546	1739	1739	1739	1739	0
36	20240703	193300	115963546	1739	1739	1739	1739	0
37	20240703	193200	115963546	1739	1739	1739	1739	0
38	20240703	193100	115963546	1739	1739	1739	1739	0
39	20240703	193000	115963546	1739	1739	1739	1739	0
40	20240703	192900	115963546	1739	1739	1739	1739	0
41	20240703	192800	115963546	1739	1739	1739	1739	0
42	20240703	192700	115963546	1739	1739	1739	1739	0
43	20240703	192600	115963546	1739	1739	1739	1739	0
44	20240703	192500	115963546	1739	1739	1739	1739	0
45	20240703	192400	115963546	1739	1739	1739	1739	0
46	20240703	192300	115963546	1739	1739	1739	1739	0
47	20240703	192200	115963546	1739	1739	1739	1739	0
48	20240703	192100	115963546	1739	1739	1739	1739	0
49	20240703	192000	115963546	1739	1739	1739	1739	0
50	20240703	191900	115963546	1739	1739	1739	1739	0
51	20240703	191800	115963546	1739	1739	1739	1739	0
52	20240703	191700	115963546	1739	1739	1739	1739	0
53	20240703	191600	115963546	1739	1739	1739	1739	0
54	20240703	191500	115963546	1739	1739	1739	1739	0
55	20240703	191400	115963546	1739	1739	1739	1739	0
56	20240703	191300	115963546	1739	1739	1739	1739	0
57	20240703	191200	115963546	1739	1739	1739	1739	0
58	20240703	191100	115963546	1739	1739	1739	1739	0
59	20240703	191000	115963546	1739	1739	1739	1739	0
60	20240703	190900	115963546	1739	1739	1739	1739	0
61	20240703	190800	115963546	1739	1739	1739	1739	0
62	20240703	190700	115963546	1739	1739	1739	1739	2652
63	20240703	190600	115963546	1739	1739	1739	1739	0
64	20240703	190500	115963546	1739	1739	1739	1739	0
65	20240703	190400	115963546	1739	1739	1739	1739	0
66	20240703	190300	115963546	1739	1739	1739	1739	0
67	20240703	190200	115963546	1739	1739	1739	1739	0
68	20240703	190100	115963546	1739	1739	1739	1739	0
69	20240703	190000	115963546	1739	1739	1739	1739	0
70	20240703	185900	115963546	1739	1739	1739	1739	0
71	20240703	185800	115963546	1739	1739	1739	1739	0
72	20240703	185700	115963546	1739	1739	1739	1739	0
73	20240703	185600	115963546	1739	1739	1739	1739	0
74	20240703	185500	115963546	1739	1739	1739	1739	0
75	20240703	185400	115963546	1739	1739	1739	1739	0
76	20240703	185300	115963546	1739	1739	1739	1739	0
77	20240703	185200	115963546	1739	1739	1739	1739	0
78	20240703	185100	115963546	1739	1739	1739	1739	0
79	20240703	185000	115963546	1739	1739	1739	1739	0
80	20240703	184900	115963546	1739	1739	1739	1739	0
81	20240703	184800	115963546	1739	1739	1739	1739	0
82	20240703	184700	115963546	1739	1739	1739	1739	0
83	20240703	184600	115963546	1739	1739	1739	1739	0
84	20240703	184500	115963546	1739	1739	1739	1739	0
85	20240703	184400	115963546	1739	1739	1739	1739	0
86	20240703	184300	115963546	1739	1739	1739	1739	0
87	20240703	184200	115963546	1739	1739	1739	1739	0
88	20240703	184100	115963546	1739	1739	1739	1739	0
89	20240703	184000	115963546	1739	1739	1739	1739	0
90	20240703	183900	115963546	1739	1739	1739	1739	0
91	20240703	183800	115963546	1739	1739	1739	1739	0
92	20240703	183700	115963546	1739	1739	1739	1739	2652
93	20240703	183600	115963546	1739	1739	1739	1739	0
94	20240703	183500	115963546	1739	1739	1739	1739	0
95	20240703	183400	115963546	1739	1739	1739	1739	0
96	20240703	183300	115963546	1739	1739	1739	1739	0
97	20240703	183200	115963546	1739	1739	1739	1739	0
98	20240703	183100	115963546	1739	1739	1739	1739	0
99	20240703	183000	115963546	1739	1739	1739	1739	0
100	20240703	182900	115963546	1739	1739	1739	1739	0
101	20240703	182800	115963546	1739	1739	1739	1739	0
102	20240703	182700	115963546	1739	1739	1739	1739	0
103	20240703	182600	115963546	1739	1739	1739	1739	0
104	20240703	182500	115963546	1739	1739	1739	1739	0
105	20240703	182400	115963546	1739	1739	1739	1739	0
106	20240703	182300	115963546	1739	1739	1739	1739	0
107	20240703	182200	115963546	1739	1739	1739	1739	0
108	20240703	182100	115963546	1739	1739	1739	1739	0
109	20240703	182000	115963546	1739	1739	1739	1739	0
110	20240703	181900	115963546	1739	1739	1739	1739	0
111	20240703	181800	115963546	1739	1739	1739	1739	0
112	20240703	181700	115963546	1739	1739	1739	1739	0
113	20240703	181600	115963546	1739	1739	1739	1739	0
114	20240703	181500	115963546	1739	1739	1739	1739	0
115	20240703	181400	115963546	1739	1739	1739	1739	0
116	20240703	181300	115963546	1739	1739	1739	1739	0
117	20240703	181200	115963546	1739	1739	1739	1739	0
118	20240703	181100	115963546	1739	1739	1739	1739	0
119	20240703	181000	115963546	1739	1739	1739	1739	0
120	20240703	180900	115963546	1739	1739	1739	1739	0
121	20240703	180800	115963546	1739	1739	1739	1739	0
122	20240703	180700	115963546	1739	1739	1739	1739	2652
123	20240703	180600	115963546	1739	1739	1739	1739	0
124	20240703	180500	115963546	1739	1739	1739	1739	0
125	20240703	180400	115963546	1739	1739	1739	1739	0
126	20240703	180300	115963546	1739	1739	1739	1739	0
127	20240703	180200	115963546	1739	1739	1739	1739	0
128	20240703	180100	115963546	1739	1739	1739	1739	0
129	20240703	180000	115963546	1739	1739	1739	1739	0
130	20240703	175900	115963546	1739	1739	1739	1739	0
131	20240703	175800	115963546	1739	1739	1739	1739	0
132	20240703	175700	115963546	1739	1739	1739	1739	0
133	20240703	175600	115963546	1739	1739	1739	1739	0
134	20240703	175500	115963546	1739	1739	1739	1739	0
135	20240703	175400	115963546	1739	1739	1739	1739	0
136	20240703	175300	115963546	1739	1739	1739	1739	0
137	20240703	175200	115963546	1739	1739	1739	1739	0
138	20240703	175100	115963546	1739	1739	1739	1739	0
139	20240703	175000	115963546	1739	1739	1739	1739	0
140	20240703	174900	115963546	1739	1739	1739	1739	0
141	20240703	174800	115963546	1739	1739	1739	1739	0
142	20240703	174700	115963546	1739	1739	1739	1739	0
143	20240703	174600	115963546	1739	1739	1739	1739	0
144	20240703	174500	115963546	1739	1739	1739	1739	0
145	20240703	174400	115963546	1739	1739	1739	1739	0
146	20240703	174300	115963546	1739	1739	1739	1739	0
147	20240703	174200	115963546	1739	1739	1739	1739	0
148	20240703	174100	115963546	1739	1739	1739	1739	0
149	20240703	174000	115963546	1739	1739	1739	1739	0
150	20240703	173900	115963546	1739	1739	1739	1739	0
151	20240703	173800	115963546	1739	1739	1739	1739	0
152	20240703	173700	115963546	1739	1739	1739	1739	2652
153	20240703	173600	115963546	1739	1739	1739	1739	0
154	20240703	173500	115963546	1739	1739	1739	1739	0
155	20240703	173400	115963546	1739	1739	1739	1739	0
156	20240703	173300	115963546	1739	1739	1739	1739	0
157	20240703	173200	115963546	1739	1739	1739	1739	0
158	20240703	173100	115963546	1739	1739	1739	1739	0
159	20240703	173000	115963546	1739	1739	1739	1739	0
160	20240703	172900	115963546	1739	1739	1739	1739	0
161	20240703	172800	115963546	1739	1739	1739	1739	0
162	20240703	172700	115963546	1739	1739	1739	1739	0
163	20240703	172600	115963546	1739	1739	1739	1739	0
164	20240703	172500	115963546	1739	1739	1739	1739	0
165	20240703	172400	115963546	1739	1739	1739	1739	0
166	20240703	172300	115963546	1739	1739	1739	1739	0
167	20240703	172200	115963546	1739	1739	1739	1739	0
168	20240703	172100	115963546	1739	1739	1739	1739	0
169	20240703	172000	115963546	1739	1739	1739	1739	0
170	20240703	171900	115963546	1739	1739	1739	1739	0
171	20240703	171800	115963546	1739	1739	1739	1739	0
172	20240703	171700	115963546	1739	1739	1739	1739	0
173	20240703	171600	115963546	1739	1739	1739	1739	0
174	20240703	171500	115963546	1739	1739	1739	1739	0
175	20240703	171400	115963546	1739	1739	1739	1739	0
176	20240703	171300	115963546	1739	1739	1739	1739	0
177	20240703	171200	115963546	1739	1739	1739	1739	0
178	20240703	171100	115963546	1739	1739	1739	1739	0
179	20240703	171000	115963546	1739	1739	1739	1739	0
180	20240703	170900	115963546	1739	1739	1739	1739	0
181	20240703	170800	115963546	1739	1739	1739	1739	0
182	20240703	170700	115963546	1739	1739	1739	1739	2652
183	20240703	170600	115963546	1739	1739	1739	1739	0
184	20240703	170500	115963546	1739	1739	1739	1739	0
185	20240703	170400	115963546	1739	1739	1739	1739	0
186	20240703	170300	115963546	1739	1739	1739	1739	0
187	20240703	170200	115963546	1739	1739	1739	1739	0
188	20240703	170100	115963546	1739	1739	1739	1739	0
189	20240703	170000	115963546	1739	1739	1739	1739	0
190	20240703	165900	115963546	1739	1739	1739	1739	0
191	20240703	165800	115963546	1739	1739	1739	1739	0
192	20240703	165700	115963546	1739	1739	1739	1739	0
193	20240703	165600	115963546	1739	1739	1739	1739	0
194	20240703	165500	115963546	1739	1739	1739	1739	0
195	20240703	165400	115963546	1739	1739	1739	1739	0
196	20240703	165300	115963546	1739	1739	1739	1739	0
197	20240703	165200	115963546	1739	1739	1739	1739	0
198	20240703	165100	115963546	1739	1739	1739	1739	0
199	20240703	165000	115963546	1739	1739	1739	1739	0
200	20240703	164900	115963546	1739	1739	1739	1739	0
201	20240703	164800	115963546	1739	1739	1739	1739	0
202	20240703	164700	115963546	1739	1739	1739	1739	0
203	20240703	164600	115963546	1739	1739	1739	1739	0
204	20240703	164500	115963546	1739	1739	1739	1739	0
205	20240703	164400	115963546	1739	1739	1739	1739	0
206	20240703	164300	115963546	1739	1739	1739	1739	0
207	20240703	164200	115963546	1739	1739	1739	1739	0
208	20240703	164100	115963546	1739	1739	1739	1739	0
209	20240703	164000	115963546	1739	1739	1739	1739	0
210	20240703	163900	115963546	1739	1739	1739	1739	0
211	20240703	163800	115963546	1739	1739	1739	1739	0
212	20240703	163700	115963546	1739	1739	1739	1739	2652
213	20240703	163600	115963546	1739	1739	1739	1739	0
214	20240703	163500	115963546	1739	1739	1739	1739	0
215	20240703	163400	115963546	1739	1739	1739	1739	0
216	20240703	163300	115963546	1739	1739	1739	1739	0
217	20240703	163200	115963546	1739	1739	1739	1739	0
218	20240703	163100	115963546	1739	1739	1739	1739	0
219	20240703	163000	115963546	1739	1739	1739	1739	0
220	20240703	162900	115963546	1739	1739	1739	1739	0
221	20240703	162800	115963546	1739	1739	1739	1739	0
222	20240703	162700	115963546	1739	1739	1739	1739	0
223	20240703	162600	115963546	1739	1739	1739	1739	0
224	20240703	162500	115963546	1739	1739	1739	1739	0
225	20240703	162400	115963546	1739	1739	1739	1739	0
226	20240703	162300	115963546	1739	1739	1739	1739	0
227	20240703	162200	115963546	1739	1739	1739	1739	0
228	20240703	162100	115963546	1739	1739	1739	1739	0
229	20240703	162000	115963546	1739	1739	1739	1739	0
230	20240703	161900	115963546	1739	1739	1739	1739	0
231	20240703	161800	115963546	1739	1739	1739	1739	0
232	20240703	161700	115963546	1739	1739	1739	1739	0
233	20240703	161600	115963546	1739	1739	1739	1739	0
234	20240703	161500	115963546	1739	1739	1739	1739	0
235	20240703	161400	115963546	1739	1739	1739	1739	0
236	20240703	161300	115963546	1739	1739	1739	1739	0
237	20240703	161200	115963546	1739	1739	1739	1739	0
238	20240703	161100	115963546	1739	1739	1739	1739	0
239	20240703	161000	115963546	1739	1739	1739	1739	0
240	20240703	160900	115963546	1739	1739	1739	1739	0
241	20240703	160800	115963546	1739	1739	1739	1739	0
242	20240703	160700	115963546	1739	1739	1739	1739	2652
243	20240703	160600	115963546	1739	1739	1739	1739	0
244	20240703	160500	115963546	1739	1739	1739	1739	0
245	20240703	160400	115963546	1739	1739	1739	1739	0
246	20240703	160300	115963546	1739	1739	1739	1739	0
247	20240703	160200	115963546	1739	1739	1739	1739	0
248	20240703	160100	115963546	1739	1739	1739	1739	0
249	20240703	160000	115963546	1739	1739	1739	1739	0
250	20240703	155900	115963546	1739	1739	1739	1739	0
251	20240703	155800	115963546	1739	1739	1739	1739	0
252	20240703	155700	115963546	1739	1739	1739	1739	0
253	20240703	155600	115963546	1739	1739	1739	1739	0
254	20240703	155500	115963546	1739	1739	1739	1739	0
255	20240703	155400	115963546	1739	1739	1739	1739	0
256	20240703	155300	115963546	1739	1739	1739	1739	0
257	20240703	155200	115963546	1739	1739	1739	1739	0
258	20240703	155100	115963546	1739	1739	1739	1739	0
259	20240703	155000	115963546	1739	1739	1739	1739	0
260	20240703	154900	115963546	1739	1739	1739	1739	0
261	20240703	154800	115963546	1739	1739	1739	1739	0
262	20240703	154700	115963546	1739	1739	1739	1739	0
263	20240703	154600	115963546	1739	1739	1739	1739	0
264	20240703	154500	115963546	1739	1739	1739	1739	0
265	20240703	154400	115963546	1739	1739	1739	1739	0
266	20240703	154300	115963546	1739	1739	1739	1739	0
267	20240703	154200	115963546	1739	1739	1739	1739	0
268	20240703	154100	115963546	1739	1739	1739	1739	0
269	20240703	154000	115963546	1739	1739	1739	1739	0
270	20240703	153900	115963546	1739	1739	1739	1739	0
271	20240703	153800	115963546	1739	1739	1739	1739	0
272	20240703	153700	115963546	1739	1739	1739	1739	2652
273	20240703	153600	115963546	1739	1739	1739	1739	0
274	20240703	153500	115963546	1739	1739	1739	1739	0
275	20240703	153400	115963546	1739	1739	1739	1739	0
276	20240703	153300	115963546	1739	1739	1739	1739	0
277	20240703	153200	115963546	1739	1739	1739	1739	0
278	20240703	153100	115963546	1739	1739	1739	1739	0
279	20240703	153000	115963546	1739	1739	1739	1739	2652
280	20240703	152900	111351718	1747	1747	1747	1747	0
281	20240703	152800	111351718	1747	1747	1747	1747	0
282	20240703	152700	111351718	1747	1747	1747	1747	0
283	20240703	152600	111351718	1747	1747	1747	1747	0
284	20240703	152500	111351718	1747	1747	1747	1747	0
285	20240703	152400	111351718	1747	1747	1747	1747	0
286	20240703	152300	111351718	1747	1747	1747	1747	0
287	20240703	152200	111351718	1747	1747	1747	1747	0
288	20240703	152100	111351718	1747	1747	1747	1747	0
289	20240703	152000	111351718	1747	1747	1747	1747	0
290	20240703	151900	111351718	1747	1742	1747	1742	81
291	20240703	151800	111210611	1742	1726	1742	1725	1588
292	20240703	151700	108462521	1728	1729	1729	1727	383
293	20240703	151600	107800657	1734	1734	1734	1734	74
294	20240703	151500	107672341	1740	1740	1740	1740	10
295	20240703	151400	107654941	1741	1741	1741	1734	50
296	20240703	151300	107567961	1734	1728	1734	1728	2595
297	20240703	151200	103081095	1725	1721	1728	1721	674
298	20240703	151100	101919757	1720	1720	1720	1720	5
299	20240703	151000	101911157	1720	1699	1720	1699	7
300	20240703	150900	101899243	1721	1721	1721	1721	4
301	20240703	150800	101892359	1721	1721	1721	1721	1
302	20240703	150700	101890638	1721	1721	1721	1721	2
303	20240703	150600	101887196	1721	1714	1721	1714	4800
304	20240703	150500	93646867	1714	1714	1714	1714	0
305	20240703	150400	93646867	1714	1714	1714	1714	800
306	20240703	150300	92275667	1714	1713	1714	1713	100
307	20240703	150200	92104287	1714	1712	1714	1712	300
308	20240703	150100	91590411	1712	1712	1712	1712	318
309	20240703	150000	91045995	1713	1713	1713	1713	0
310	20240703	145900	91045995	1713	1713	1713	1713	10
311	20240703	145800	91028865	1713	1713	1713	1713	0
312	20240703	145700	91028865	1713	1700	1713	1700	1500
313	20240703	145600	88478410	1700	1689	1700	1689	1000
314	20240703	145500	86779626	1689	1687	1689	1687	600
315	20240703	145400	85766830	1693	1685	1693	1685	300
316	20240703	145300	85260838	1684	1684	1684	1684	5
317	20240703	145200	85252418	1672	1677	1679	1672	243
318	20240703	145100	84844791	1686	1686	1686	1686	0
319	20240703	145000	84844791	1686	1686	1686	1686	0
320	20240703	144900	84844791	1686	1686	1686	1686	0
321	20240703	144800	84844791	1686	1686	1686	1686	0
322	20240703	144700	84844791	1686	1686	1686	1686	0
323	20240703	144600	84844791	1686	1688	1688	1686	4
324	20240703	144500	84838043	1692	1694	1694	1669	211
325	20240703	144400	84485378	1669	1669	1669	1669	0
326	20240703	144300	84485378	1669	1669	1669	1669	0
327	20240703	144200	84485378	1669	1669	1669	1669	1
328	20240703	144100	84483709	1694	1693	1694	1693	5
329	20240703	144000	84475241	1695	1699	1699	1658	4230
330	20240703	143900	77403057	1700	1700	1700	1700	10
331	20240703	143800	77386057	1700	1700	1700	1700	1
332	20240703	143700	77384357	1700	1699	1700	1698	30
333	20240703	143600	77333397	1700	1683	1700	1683	62
334	20240703	143500	77229017	1683	1683	1683	1683	6
335	20240703	143400	77218919	1685	1685	1685	1685	0
336	20240703	143300	77218919	1685	1685	1685	1685	0
337	20240703	143200	77218919	1685	1690	1690	1685	51
338	20240703	143100	77132957	1690	1690	1690	1690	1173
339	20240703	143000	75150587	1690	1690	1690	1690	0
340	20240703	142900	75150587	1690	1690	1690	1690	1
341	20240703	142800	75148897	1686	1690	1690	1686	176
342	20240703	142700	74851657	1690	1690	1690	1690	0
343	20240703	142600	74851657	1690	1676	1690	1676	799
344	20240703	142500	73512519	1677	1680	1680	1677	1690
345	20240703	142400	70675940	1680	1680	1680	1680	50
346	20240703	142300	70591940	1680	1680	1680	1680	50
347	20240703	142200	70507940	1690	1690	1690	1690	0
348	20240703	142100	70507940	1690	1690	1690	1690	1
349	20240703	142000	70506250	1680	1680	1680	1680	0
350	20240703	141900	70506250	1680	1680	1680	1680	13
351	20240703	141800	70484410	1680	1680	1680	1680	6
352	20240703	141700	70474330	1690	1690	1690	1690	0
353	20240703	141600	70474330	1690	1690	1690	1690	0
354	20240703	141500	70474330	1690	1679	1690	1679	9
355	20240703	141400	70459208	1679	1679	1679	1679	0
356	20240703	141300	70459208	1679	1679	1679	1679	0
357	20240703	141200	70459208	1679	1679	1679	1679	0
358	20240703	141100	70459208	1679	1690	1690	1679	7
359	20240703	141000	70447389	1679	1679	1679	1679	0
360	20240703	140900	70447389	1679	1679	1679	1679	10
361	20240703	140800	70430599	1679	1679	1679	1679	0
362	20240703	140700	70430599	1679	1679	1679	1679	0
363	20240703	140600	70430599	1679	1679	1679	1679	0
364	20240703	140500	70430599	1679	1679	1679	1679	0
365	20240703	140400	70430599	1679	1679	1679	1679	3
366	20240703	140300	70425562	1679	1679	1679	1679	0
367	20240703	140200	70425562	1679	1679	1679	1679	0
368	20240703	140100	70425562	1679	1679	1679	1679	6
369	20240703	140000	70415488	1679	1679	1679	1679	5
370	20240703	135900	70407093	1690	1690	1690	1690	100
371	20240703	135800	70238093	1690	1690	1690	1690	5
372	20240703	135700	70229643	1690	1690	1690	1690	0
373	20240703	135600	70229643	1690	1690	1690	1690	1
374	20240703	135500	70227953	1690	1690	1690	1690	0
375	20240703	135400	70227953	1690	1690	1690	1690	0
376	20240703	135300	70227953	1690	1690	1690	1690	0
377	20240703	135200	70227953	1690	1690	1690	1690	0
378	20240703	135100	70227953	1690	1690	1690	1690	0
379	20240703	135000	70227953	1690	1690	1690	1690	0
380	20240703	134900	70227953	1690	1690	1690	1690	5
381	20240703	134800	70219503	1679	1679	1679	1679	0
382	20240703	134700	70219503	1679	1679	1679	1679	0
383	20240703	134600	70219503	1679	1679	1679	1679	5
384	20240703	134500	70211108	1690	1679	1690	1679	32
385	20240703	134400	70157369	1690	1679	1690	1679	127
386	20240703	134300	69943036	1690	1690	1690	1690	0
387	20240703	134200	69943036	1690	1690	1690	1690	0
388	20240703	134100	69943036	1690	1690	1690	1690	0
389	20240703	134000	69943036	1690	1690	1690	1690	0
390	20240703	133900	69943036	1690	1690	1690	1690	0
391	20240703	133800	69943036	1690	1690	1690	1690	0
392	20240703	133700	69943036	1690	1690	1690	1690	0
393	20240703	133600	69943036	1690	1690	1690	1690	1
394	20240703	133500	69941346	1690	1690	1690	1690	0
395	20240703	133400	69941346	1690	1690	1690	1690	0
396	20240703	133300	69941346	1690	1690	1690	1690	0
397	20240703	133200	69941346	1690	1690	1690	1690	0
398	20240703	133100	69941346	1690	1690	1690	1690	623
399	20240703	133000	68888476	1680	1680	1680	1680	0
400	20240703	132900	68888476	1680	1680	1680	1680	0
401	20240703	132800	68888476	1680	1680	1680	1680	0
402	20240703	132700	68888476	1680	1680	1680	1680	7
403	20240703	132600	68876716	1680	1680	1680	1680	0
404	20240703	132500	68876716	1680	1680	1680	1680	0
405	20240703	132400	68876716	1680	1680	1680	1680	0
406	20240703	132300	68876716	1680	1680	1680	1680	5
407	20240703	132200	68868316	1690	1690	1690	1690	0
408	20240703	132100	68868316	1690	1690	1690	1690	0
409	20240703	132000	68868316	1690	1690	1690	1690	0
410	20240703	131900	68868316	1690	1690	1690	1690	0
411	20240703	131800	68868316	1690	1690	1690	1690	0
412	20240703	131700	68868316	1690	1690	1690	1690	0
413	20240703	131600	68868316	1690	1690	1690	1690	11
414	20240703	131500	68849726	1690	1690	1690	1690	1
415	20240703	131400	68848036	1689	1689	1689	1689	0
416	20240703	131300	68848036	1689	1689	1689	1689	0
417	20240703	131200	68848036	1689	1689	1689	1689	0
418	20240703	131100	68848036	1689	1689	1689	1689	0
419	20240703	131000	68848036	1689	1689	1689	1689	1
420	20240703	130900	68846347	1679	1679	1679	1679	7
421	20240703	130800	68834594	1679	1679	1679	1679	210
422	20240703	130700	68482004	1679	1680	1680	1679	50
423	20240703	130600	68398049	1680	1680	1681	1680	451
424	20240703	130500	67640262	1680	1680	1680	1680	300
425	20240703	130400	67136262	1680	1680	1680	1680	0
426	20240703	130300	67136262	1680	1680	1680	1680	0
427	20240703	130200	67136262	1680	1683	1683	1680	600
428	20240703	130100	66127523	1692	1692	1692	1692	0
429	20240703	130000	66127523	1692	1692	1692	1692	0
430	20240703	125900	66127523	1692	1692	1692	1692	0
431	20240703	125800	66127523	1692	1692	1692	1692	0
432	20240703	125700	66127523	1692	1692	1692	1692	5
433	20240703	125600	66119063	1683	1683	1683	1683	0
434	20240703	125500	66119063	1683	1683	1683	1683	13
435	20240703	125400	66097184	1683	1683	1683	1683	0
436	20240703	125300	66097184	1683	1683	1683	1683	0
437	20240703	125200	66097184	1683	1683	1683	1683	7
438	20240703	125100	66085403	1692	1692	1692	1692	0
439	20240703	125000	66085403	1692	1692	1692	1692	0
440	20240703	124900	66085403	1692	1692	1692	1692	1
441	20240703	124800	66083711	1683	1683	1683	1683	0
442	20240703	124700	66083711	1683	1683	1683	1683	0
443	20240703	124600	66083711	1683	1683	1683	1683	10
444	20240703	124500	66066881	1683	1683	1683	1683	0
445	20240703	124400	66066881	1683	1683	1683	1683	0
446	20240703	124300	66066881	1683	1683	1683	1683	0
447	20240703	124200	66066881	1683	1683	1683	1683	400
448	20240703	124100	65393681	1683	1683	1683	1683	0
449	20240703	124000	65393681	1683	1683	1683	1683	0
450	20240703	123900	65393681	1683	1683	1683	1683	0
451	20240703	123800	65393681	1683	1683	1683	1683	53
452	20240703	123700	65304482	1683	1683	1683	1683	0
453	20240703	123600	65304482	1683	1683	1683	1683	0
454	20240703	123500	65304482	1683	1683	1683	1683	7
455	20240703	123400	65292701	1683	1683	1683	1683	5
456	20240703	123300	65284286	1692	1692	1692	1692	0
457	20240703	123200	65284286	1692	1692	1692	1692	0
458	20240703	123100	65284286	1692	1692	1692	1692	0
459	20240703	123000	65284286	1692	1692	1692	1692	0
460	20240703	122900	65284286	1692	1692	1692	1692	34
461	20240703	122800	65226758	1692	1692	1692	1692	0
462	20240703	122700	65226758	1692	1692	1692	1692	200
463	20240703	122600	64888358	1683	1683	1683	1683	0
464	20240703	122500	64888358	1683	1683	1683	1683	0
465	20240703	122400	64888358	1683	1683	1683	1683	0
466	20240703	122300	64888358	1683	1683	1683	1683	0
467	20240703	122200	64888358	1683	1683	1683	1683	965
468	20240703	122100	63264263	1682	1682	1682	1682	0
469	20240703	122000	63264263	1682	1682	1682	1682	0
470	20240703	121900	63264263	1682	1682	1682	1682	5
471	20240703	121800	63255853	1682	1685	1685	1682	7
472	20240703	121700	63244073	1692	1692	1692	1692	5
473	20240703	121600	63235613	1692	1692	1692	1692	1
474	20240703	121500	63233921	1692	1692	1692	1692	5
475	20240703	121400	63225461	1692	1692	1692	1692	5
476	20240703	121300	63217001	1692	1692	1692	1692	3
477	20240703	121200	63211925	1692	1692	1692	1692	5
478	20240703	121100	63203465	1693	1693	1693	1693	150
479	20240703	121000	62949515	1693	1693	1693	1693	0
480	20240703	120900	62949515	1693	1693	1693	1693	8
481	20240703	120800	62935971	1692	1694	1694	1692	16
482	20240703	120700	62908883	1719	1719	1719	1719	500
483	20240703	120600	62049383	1719	1719	1719	1719	1492
484	20240703	120500	59484635	1719	1719	1719	1685	602
485	20240703	120400	58450111	1719	1718	1719	1718	116
486	20240703	120300	58250750	1717	1718	1718	1717	279
487	20240703	120200	57771486	1719	1674	1719	1674	429
488	20240703	120100	57049890	1662	1663	1663	1662	7
489	20240703	120000	57038250	1674	1674	1674	1674	0
490	20240703	115900	57038250	1674	1674	1674	1674	8
491	20240703	115800	57024858	1674	1668	1674	1668	8
492	20240703	115700	57011496	1695	1695	1695	1695	0
493	20240703	115600	57011496	1695	1678	1695	1678	707
494	20240703	115500	55820528	1660	1660	1660	1660	0
495	20240703	115400	55820528	1660	1660	1660	1660	0
496	20240703	115300	55820528	1660	1660	1660	1660	0
497	20240703	115200	55820528	1660	1660	1660	1660	239
498	20240703	115100	55423788	1660	1660	1660	1660	35
499	20240703	115000	55365688	1660	1660	1660	1660	0
500	20240703	114900	55365688	1660	1660	1660	1660	0
501	20240703	114800	55365688	1660	1660	1660	1660	95
502	20240703	114700	55207988	1660	1660	1660	1660	0
503	20240703	114600	55207988	1660	1660	1660	1660	3
504	20240703	114500	55203008	1682	1682	1682	1682	0
505	20240703	114400	55203008	1682	1657	1682	1657	15
506	20240703	114300	55178068	1670	1670	1670	1670	0
507	20240703	114200	55178068	1670	1663	1670	1663	1637
508	20240703	114100	52449693	1663	1663	1663	1663	0
509	20240703	114000	52449693	1663	1663	1663	1663	0
510	20240703	113900	52449693	1663	1663	1663	1663	3
511	20240703	113800	52444704	1656	1656	1656	1656	0
512	20240703	113700	52444704	1656	1656	1656	1656	0
513	20240703	113600	52444704	1656	1656	1656	1656	0
514	20240703	113500	52444704	1656	1656	1656	1656	0
515	20240703	113400	52444704	1656	1656	1656	1656	0
516	20240703	113300	52444704	1656	1656	1656	1656	0
517	20240703	113200	52444704	1656	1656	1656	1656	0
518	20240703	113100	52444704	1656	1656	1656	1656	0
519	20240703	113000	52444704	1656	1656	1656	1656	0
520	20240703	112900	52444704	1656	1656	1656	1656	0
521	20240703	112800	52444704	1656	1656	1656	1656	0
522	20240703	112700	52444704	1656	1656	1656	1656	0
523	20240703	112600	52444704	1656	1663	1663	1656	14
524	20240703	112500	52421471	1663	1663	1663	1663	0
525	20240703	112400	52421471	1663	1663	1663	1663	0
526	20240703	112300	52421471	1663	1663	1663	1663	0
527	20240703	112200	52421471	1663	1663	1663	1663	0
528	20240703	112100	52421471	1663	1663	1663	1663	0
529	20240703	112000	52421471	1663	1663	1663	1663	5
530	20240703	111900	52413156	1655	1655	1655	1655	0
531	20240703	111800	52413156	1655	1655	1655	1655	0
532	20240703	111700	52413156	1655	1655	1655	1655	0
533	20240703	111600	52413156	1655	1655	1655	1655	0
534	20240703	111500	52413156	1655	1655	1655	1655	0
535	20240703	111400	52413156	1655	1655	1655	1655	0
536	20240703	111300	52413156	1655	1655	1655	1655	0
537	20240703	111200	52413156	1655	1655	1655	1655	0
538	20240703	111100	52413156	1655	1655	1655	1655	207
539	20240703	111000	52070571	1655	1655	1655	1655	0
540	20240703	110900	52070571	1655	1667	1667	1655	10
541	20240703	110800	52053961	1659	1659	1659	1659	0
542	20240703	110700	52053961	1659	1659	1659	1659	3
543	20240703	110600	52048984	1659	1655	1659	1655	163
544	20240703	110500	51778595	1655	1655	1655	1655	61
545	20240703	110400	51677640	1655	1655	1655	1655	0
546	20240703	110300	51677640	1655	1655	1655	1655	0
547	20240703	110200	51677640	1655	1654	1655	1654	203
548	20240703	110100	51341875	1659	1659	1659	1659	59
549	20240703	110000	51243994	1654	1654	1654	1654	0
550	20240703	105900	51243994	1654	1654	1654	1654	0
551	20240703	105800	51243994	1654	1654	1654	1654	96
552	20240703	105700	51085210	1653	1653	1653	1653	5
553	20240703	105600	51076945	1652	1652	1652	1652	0
554	20240703	105500	51076945	1652	1652	1652	1652	5
555	20240703	105400	51068685	1652	1652	1652	1652	0
556	20240703	105300	51068685	1652	1652	1652	1652	0
557	20240703	105200	51068685	1652	1652	1652	1652	7
558	20240703	105100	51057121	1652	1652	1652	1652	77
559	20240703	105000	50929917	1651	1651	1651	1651	0
560	20240703	104900	50929917	1651	1651	1651	1651	0
561	20240703	104800	50929917	1651	1651	1651	1651	1
562	20240703	104700	50928266	1652	1652	1652	1652	3310
563	20240703	104600	45460146	1652	1652	1652	1652	500
564	20240703	104500	44634146	1652	1652	1652	1652	1000
565	20240703	104400	42982146	1652	1652	1652	1652	500
566	20240703	104300	42156146	1660	1662	1662	1651	2520
567	20240703	104200	37991885	1668	1667	1668	1662	2154
568	20240703	104100	34404270	1668	1668	1668	1668	0
569	20240703	104000	34404270	1668	1669	1669	1668	1195
570	20240703	103900	32410267	1670	1670	1670	1670	0
571	20240703	103800	32410267	1670	1672	1672	1670	3548
572	20240703	103700	26482813	1672	1672	1672	1672	0
573	20240703	103600	26482813	1672	1672	1672	1672	0
574	20240703	103500	26482813	1672	1672	1672	1672	7
575	20240703	103400	26471109	1672	1672	1672	1672	0
576	20240703	103300	26471109	1672	1672	1672	1672	10
577	20240703	103200	26454389	1672	1672	1672	1672	0
578	20240703	103100	26454389	1672	1672	1672	1672	0
579	20240703	103000	26454389	1672	1672	1672	1672	146
580	20240703	102900	26210277	1672	1672	1672	1672	0
581	20240703	102800	26210277	1672	1672	1672	1672	0
582	20240703	102700	26210277	1672	1672	1672	1672	200
583	20240703	102600	25875877	1672	1672	1672	1672	0
584	20240703	102500	25875877	1672	1672	1672	1672	0
585	20240703	102400	25875877	1672	1672	1672	1672	0
586	20240703	102300	25875877	1672	1672	1672	1672	0
587	20240703	102200	25875877	1672	1672	1672	1672	625
588	20240703	102100	24830877	1672	1672	1672	1672	0
589	20240703	102000	24830877	1672	1672	1672	1672	100
590	20240703	101900	24663677	1672	1672	1672	1672	10
591	20240703	101800	24646957	1672	1672	1672	1672	7
592	20240703	101700	24635253	1682	1682	1682	1682	0
593	20240703	101600	24635253	1682	1682	1682	1682	1
594	20240703	101500	24633571	1672	1672	1672	1672	0
595	20240703	101400	24633571	1672	1672	1672	1672	2
596	20240703	101300	24630227	1672	1672	1672	1672	200
597	20240703	101200	24295827	1672	1682	1682	1672	201
598	20240703	101100	23959691	1673	1673	1673	1673	0
599	20240703	101000	23959691	1673	1674	1674	1673	100
600	20240703	100900	23792375	1674	1674	1674	1674	100
601	20240703	100800	23624975	1674	1674	1674	1674	250
602	20240703	100700	23206475	1674	1674	1674	1674	150
603	20240703	100600	22955375	1674	1674	1674	1674	50
604	20240703	100500	22871675	1680	1680	1680	1680	14
605	20240703	100400	22848155	1680	1680	1680	1680	1115
606	20240703	100300	20974955	1684	1680	1684	1680	102
607	20240703	100200	20803587	1680	1680	1680	1680	60
608	20240703	100100	20702787	1684	1680	1684	1680	12
609	20240703	100000	20682607	1680	1674	1680	1674	352
610	20240703	095900	20092465	1680	1680	1680	1680	1
611	20240703	095800	20090785	1674	1675	1675	1674	1100
612	20240703	095700	18248319	1675	1675	1675	1675	100
613	20240703	095600	18080819	1675	1675	1675	1675	0
614	20240703	095500	18080819	1675	1675	1675	1675	100
615	20240703	095400	17913319	1675	1675	1675	1675	0
616	20240703	095300	17913319	1675	1675	1675	1675	131
617	20240703	095200	17693894	1685	1685	1685	1685	0
618	20240703	095100	17693894	1685	1685	1685	1685	0
619	20240703	095000	17693894	1685	1685	1685	1685	0
620	20240703	094900	17693894	1685	1685	1685	1685	50
621	20240703	094800	17609644	1685	1675	1685	1675	202
622	20240703	094700	17269284	1685	1685	1685	1685	81
623	20240703	094600	17132799	1685	1684	1685	1684	119
624	20240703	094500	16932291	1675	1675	1675	1675	0
625	20240703	094400	16932291	1675	1675	1675	1675	0
626	20240703	094300	16932291	1675	1686	1686	1675	8
627	20240703	094200	16918880	1674	1684	1684	1674	142
628	20240703	094100	16679832	1684	1684	1684	1684	0
629	20240703	094000	16679832	1684	1684	1684	1684	165
630	20240703	093900	16401972	1684	1684	1684	1684	201
631	20240703	093800	16063488	1684	1684	1684	1684	300
632	20240703	093700	15558288	1684	1684	1684	1684	11
633	20240703	093600	15539764	1673	1673	1673	1673	50
634	20240703	093500	15456114	1673	1673	1673	1673	0
635	20240703	093400	15456114	1673	1673	1673	1673	0
636	20240703	093300	15456114	1673	1674	1674	1673	58
637	20240703	093200	15359074	1674	1674	1674	1674	0
638	20240703	093100	15359074	1674	1674	1674	1674	0
639	20240703	093000	15359074	1674	1674	1674	1674	8
640	20240703	092900	15345682	1674	1674	1674	1674	0
641	20240703	092800	15345682	1674	1674	1674	1674	0
642	20240703	092700	15345682	1674	1674	1674	1674	10
643	20240703	092600	15328942	1688	1688	1688	1688	0
644	20240703	092500	15328942	1688	1688	1688	1688	0
645	20240703	092400	15328942	1688	1688	1688	1688	0
646	20240703	092300	15328942	1688	1688	1688	1688	0
647	20240703	092200	15328942	1688	1688	1688	1688	1
648	20240703	092100	15327254	1673	1673	1673	1673	0
649	20240703	092000	15327254	1673	1675	1675	1673	107
650	20240703	091900	15148209	1675	1675	1675	1675	0
651	20240703	091800	15148209	1675	1675	1675	1675	50
652	20240703	091700	15064459	1675	1675	1675	1675	52
653	20240703	091600	14977359	1675	1675	1675	1675	0
654	20240703	091500	14977359	1675	1675	1675	1675	0
655	20240703	091400	14977359	1675	1675	1675	1675	0
656	20240703	091300	14977359	1675	1685	1685	1674	1735
657	20240703	091200	12071472	1675	1689	1690	1675	2091
658	20240703	091100	8561648	1690	1690	1690	1690	0
659	20240703	091000	8561648	1690	1675	1690	1675	250
660	20240703	090900	8139216	1675	1675	1675	1675	1000
661	20240703	090800	6464216	1675	1689	1689	1675	474
662	20240703	090700	5670201	1675	1675	1675	1675	103
663	20240703	090600	5497676	1675	1675	1675	1675	1522
664	20240703	090500	2948326	1675	1675	1675	1675	1
665	20240703	090400	2946651	1676	1676	1676	1676	263
666	20240703	090300	2505863	1676	1676	1676	1676	0
667	20240703	090200	2505863	1676	1676	1676	1676	63
668	20240703	090100	2400275	1675	1675	1675	1675	0
669	20240703	090000	2400275	1675	1675	1675	1675	1433