KissMeData/086960/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	200400	365455935	1509	1509	1509	1509	6378
3	20240701	200300	365455935	1509	1509	1509	1509	0
4	20240701	200200	365455935	1509	1509	1509	1509	0
5	20240701	200100	365455935	1509	1509	1509	1509	0
6	20240701	200000	365455935	1509	1509	1509	1509	0
7	20240701	195900	365455935	1509	1509	1509	1509	0
8	20240701	195800	365455935	1509	1509	1509	1509	0
9	20240701	195700	365455935	1509	1509	1509	1509	0
10	20240701	195600	365455935	1509	1509	1509	1509	0
11	20240701	195500	365455935	1509	1509	1509	1509	0
12	20240701	195400	365455935	1509	1509	1509	1509	0
13	20240701	195300	365455935	1509	1509	1509	1509	0
14	20240701	195200	365455935	1509	1509	1509	1509	0
15	20240701	195100	365455935	1509	1509	1509	1509	0
16	20240701	195000	365455935	1509	1509	1509	1509	0
17	20240701	194900	365455935	1509	1509	1509	1509	0
18	20240701	194800	365455935	1509	1509	1509	1509	0
19	20240701	194700	365455935	1509	1509	1509	1509	0
20	20240701	194600	365455935	1509	1509	1509	1509	0
21	20240701	194500	365455935	1509	1509	1509	1509	0
22	20240701	194400	365455935	1509	1509	1509	1509	0
23	20240701	194300	365455935	1509	1509	1509	1509	0
24	20240701	194200	365455935	1509	1509	1509	1509	0
25	20240701	194100	365455935	1509	1509	1509	1509	0
26	20240701	194000	365455935	1509	1509	1509	1509	0
27	20240701	193900	365455935	1509	1509	1509	1509	0
28	20240701	193800	365455935	1509	1509	1509	1509	0
29	20240701	193700	365455935	1509	1509	1509	1509	0
30	20240701	193600	365455935	1509	1509	1509	1509	0
31	20240701	193500	365455935	1509	1509	1509	1509	0
32	20240701	193400	365455935	1509	1509	1509	1509	6378
33	20240701	193300	365455935	1509	1509	1509	1509	0
34	20240701	193200	365455935	1509	1509	1509	1509	0
35	20240701	193100	365455935	1509	1509	1509	1509	0
36	20240701	193000	365455935	1509	1509	1509	1509	0
37	20240701	192900	365455935	1509	1509	1509	1509	0
38	20240701	192800	365455935	1509	1509	1509	1509	0
39	20240701	192700	365455935	1509	1509	1509	1509	0
40	20240701	192600	365455935	1509	1509	1509	1509	0
41	20240701	192500	365455935	1509	1509	1509	1509	0
42	20240701	192400	365455935	1509	1509	1509	1509	0
43	20240701	192300	365455935	1509	1509	1509	1509	0
44	20240701	192200	365455935	1509	1509	1509	1509	0
45	20240701	192100	365455935	1509	1509	1509	1509	0
46	20240701	192000	365455935	1509	1509	1509	1509	0
47	20240701	191900	365455935	1509	1509	1509	1509	0
48	20240701	191800	365455935	1509	1509	1509	1509	0
49	20240701	191700	365455935	1509	1509	1509	1509	0
50	20240701	191600	365455935	1509	1509	1509	1509	0
51	20240701	191500	365455935	1509	1509	1509	1509	0
52	20240701	191400	365455935	1509	1509	1509	1509	0
53	20240701	191300	365455935	1509	1509	1509	1509	0
54	20240701	191200	365455935	1509	1509	1509	1509	0
55	20240701	191100	365455935	1509	1509	1509	1509	0
56	20240701	191000	365455935	1509	1509	1509	1509	0
57	20240701	190900	365455935	1509	1509	1509	1509	0
58	20240701	190800	365455935	1509	1509	1509	1509	0
59	20240701	190700	365455935	1509	1509	1509	1509	0
60	20240701	190600	365455935	1509	1509	1509	1509	0
61	20240701	190500	365455935	1509	1509	1509	1509	0
62	20240701	190400	365455935	1509	1509	1509	1509	6378
63	20240701	190300	365455935	1509	1509	1509	1509	0
64	20240701	190200	365455935	1509	1509	1509	1509	0
65	20240701	190100	365455935	1509	1509	1509	1509	0
66	20240701	190000	365455935	1509	1509	1509	1509	0
67	20240701	185900	365455935	1509	1509	1509	1509	0
68	20240701	185800	365455935	1509	1509	1509	1509	0
69	20240701	185700	365455935	1509	1509	1509	1509	0
70	20240701	185600	365455935	1509	1509	1509	1509	0
71	20240701	185500	365455935	1509	1509	1509	1509	0
72	20240701	185400	365455935	1509	1509	1509	1509	0
73	20240701	185300	365455935	1509	1509	1509	1509	0
74	20240701	185200	365455935	1509	1509	1509	1509	0
75	20240701	185100	365455935	1509	1509	1509	1509	0
76	20240701	185000	365455935	1509	1509	1509	1509	0
77	20240701	184900	365455935	1509	1509	1509	1509	0
78	20240701	184800	365455935	1509	1509	1509	1509	0
79	20240701	184700	365455935	1509	1509	1509	1509	0
80	20240701	184600	365455935	1509	1509	1509	1509	0
81	20240701	184500	365455935	1509	1509	1509	1509	0
82	20240701	184400	365455935	1509	1509	1509	1509	0
83	20240701	184300	365455935	1509	1509	1509	1509	0
84	20240701	184200	365455935	1509	1509	1509	1509	0
85	20240701	184100	365455935	1509	1509	1509	1509	0
86	20240701	184000	365455935	1509	1509	1509	1509	0
87	20240701	183900	365455935	1509	1509	1509	1509	0
88	20240701	183800	365455935	1509	1509	1509	1509	0
89	20240701	183700	365455935	1509	1509	1509	1509	0
90	20240701	183600	365455935	1509	1509	1509	1509	0
91	20240701	183500	365455935	1509	1509	1509	1509	0
92	20240701	183400	365455935	1509	1509	1509	1509	6378
93	20240701	183300	365455935	1509	1509	1509	1509	0
94	20240701	183200	365455935	1509	1509	1509	1509	0
95	20240701	183100	365455935	1509	1509	1509	1509	0
96	20240701	183000	365455935	1509	1509	1509	1509	0
97	20240701	182900	365455935	1509	1509	1509	1509	0
98	20240701	182800	365455935	1509	1509	1509	1509	0
99	20240701	182700	365455935	1509	1509	1509	1509	0
100	20240701	182600	365455935	1509	1509	1509	1509	0
101	20240701	182500	365455935	1509	1509	1509	1509	0
102	20240701	182400	365455935	1509	1509	1509	1509	0
103	20240701	182300	365455935	1509	1509	1509	1509	0
104	20240701	182200	365455935	1509	1509	1509	1509	0
105	20240701	182100	365455935	1509	1509	1509	1509	0
106	20240701	182000	365455935	1509	1509	1509	1509	0
107	20240701	181900	365455935	1509	1509	1509	1509	0
108	20240701	181800	365455935	1509	1509	1509	1509	0
109	20240701	181700	365455935	1509	1509	1509	1509	0
110	20240701	181600	365455935	1509	1509	1509	1509	0
111	20240701	181500	365455935	1509	1509	1509	1509	0
112	20240701	181400	365455935	1509	1509	1509	1509	0
113	20240701	181300	365455935	1509	1509	1509	1509	0
114	20240701	181200	365455935	1509	1509	1509	1509	0
115	20240701	181100	365455935	1509	1509	1509	1509	0
116	20240701	181000	365455935	1509	1509	1509	1509	0
117	20240701	180900	365455935	1509	1509	1509	1509	0
118	20240701	180800	365455935	1509	1509	1509	1509	0
119	20240701	180700	365455935	1509	1509	1509	1509	0
120	20240701	180600	365455935	1509	1509	1509	1509	0
121	20240701	180500	365455935	1509	1509	1509	1509	0
122	20240701	180400	365455935	1509	1509	1509	1509	6378
123	20240701	180300	365455935	1509	1509	1509	1509	0
124	20240701	180200	365455935	1509	1509	1509	1509	0
125	20240701	180100	365455935	1509	1509	1509	1509	0
126	20240701	180000	365455935	1509	1509	1509	1509	0
127	20240701	175900	365455935	1509	1509	1509	1509	0
128	20240701	175800	365455935	1509	1509	1509	1509	0
129	20240701	175700	365455935	1509	1509	1509	1509	0
130	20240701	175600	365455935	1509	1509	1509	1509	0
131	20240701	175500	365455935	1509	1509	1509	1509	0
132	20240701	175400	365455935	1509	1509	1509	1509	0
133	20240701	175300	365455935	1509	1509	1509	1509	0
134	20240701	175200	365455935	1509	1509	1509	1509	0
135	20240701	175100	365455935	1509	1509	1509	1509	0
136	20240701	175000	365455935	1509	1509	1509	1509	0
137	20240701	174900	365455935	1509	1509	1509	1509	0
138	20240701	174800	365455935	1509	1509	1509	1509	0
139	20240701	174700	365455935	1509	1509	1509	1509	0
140	20240701	174600	365455935	1509	1509	1509	1509	0
141	20240701	174500	365455935	1509	1509	1509	1509	0
142	20240701	174400	365455935	1509	1509	1509	1509	0
143	20240701	174300	365455935	1509	1509	1509	1509	0
144	20240701	174200	365455935	1509	1509	1509	1509	0
145	20240701	174100	365455935	1509	1509	1509	1509	0
146	20240701	174000	365455935	1509	1509	1509	1509	0
147	20240701	173900	365455935	1509	1509	1509	1509	0
148	20240701	173800	365455935	1509	1509	1509	1509	0
149	20240701	173700	365455935	1509	1509	1509	1509	0
150	20240701	173600	365455935	1509	1509	1509	1509	0
151	20240701	173500	365455935	1509	1509	1509	1509	0
152	20240701	173400	365455935	1509	1509	1509	1509	6378
153	20240701	173300	365455935	1509	1509	1509	1509	0
154	20240701	173200	365455935	1509	1509	1509	1509	0
155	20240701	173100	365455935	1509	1509	1509	1509	0
156	20240701	173000	365455935	1509	1509	1509	1509	0
157	20240701	172900	365455935	1509	1509	1509	1509	0
158	20240701	172800	365455935	1509	1509	1509	1509	0
159	20240701	172700	365455935	1509	1509	1509	1509	0
160	20240701	172600	365455935	1509	1509	1509	1509	0
161	20240701	172500	365455935	1509	1509	1509	1509	0
162	20240701	172400	365455935	1509	1509	1509	1509	0
163	20240701	172300	365455935	1509	1509	1509	1509	0
164	20240701	172200	365455935	1509	1509	1509	1509	0
165	20240701	172100	365455935	1509	1509	1509	1509	0
166	20240701	172000	365455935	1509	1509	1509	1509	0
167	20240701	171900	365455935	1509	1509	1509	1509	0
168	20240701	171800	365455935	1509	1509	1509	1509	0
169	20240701	171700	365455935	1509	1509	1509	1509	0
170	20240701	171600	365455935	1509	1509	1509	1509	0
171	20240701	171500	365455935	1509	1509	1509	1509	0
172	20240701	171400	365455935	1509	1509	1509	1509	0
173	20240701	171300	365455935	1509	1509	1509	1509	0
174	20240701	171200	365455935	1509	1509	1509	1509	0
175	20240701	171100	365455935	1509	1509	1509	1509	0
176	20240701	171000	365455935	1509	1509	1509	1509	0
177	20240701	170900	365455935	1509	1509	1509	1509	0
178	20240701	170800	365455935	1509	1509	1509	1509	0
179	20240701	170700	365455935	1509	1509	1509	1509	0
180	20240701	170600	365455935	1509	1509	1509	1509	0
181	20240701	170500	365455935	1509	1509	1509	1509	0
182	20240701	170400	365455935	1509	1509	1509	1509	6378
183	20240701	170300	365455935	1509	1509	1509	1509	0
184	20240701	170200	365455935	1509	1509	1509	1509	0
185	20240701	170100	365455935	1509	1509	1509	1509	0
186	20240701	170000	365455935	1509	1509	1509	1509	0
187	20240701	165900	365455935	1509	1509	1509	1509	0
188	20240701	165800	365455935	1509	1509	1509	1509	0
189	20240701	165700	365455935	1509	1509	1509	1509	0
190	20240701	165600	365455935	1509	1509	1509	1509	0
191	20240701	165500	365455935	1509	1509	1509	1509	0
192	20240701	165400	365455935	1509	1509	1509	1509	0
193	20240701	165300	365455935	1509	1509	1509	1509	0
194	20240701	165200	365455935	1509	1509	1509	1509	0
195	20240701	165100	365455935	1509	1509	1509	1509	0
196	20240701	165000	365455935	1509	1509	1509	1509	0
197	20240701	164900	365455935	1509	1509	1509	1509	0
198	20240701	164800	365455935	1509	1509	1509	1509	0
199	20240701	164700	365455935	1509	1509	1509	1509	0
200	20240701	164600	365455935	1509	1509	1509	1509	0
201	20240701	164500	365455935	1509	1509	1509	1509	0
202	20240701	164400	365455935	1509	1509	1509	1509	0
203	20240701	164300	365455935	1509	1509	1509	1509	0
204	20240701	164200	365455935	1509	1509	1509	1509	0
205	20240701	164100	365455935	1509	1509	1509	1509	0
206	20240701	164000	365455935	1509	1509	1509	1509	0
207	20240701	163900	365455935	1509	1509	1509	1509	0
208	20240701	163800	365455935	1509	1509	1509	1509	0
209	20240701	163700	365455935	1509	1509	1509	1509	0
210	20240701	163600	365455935	1509	1509	1509	1509	0
211	20240701	163500	365455935	1509	1509	1509	1509	0
212	20240701	163400	365455935	1509	1509	1509	1509	6378
213	20240701	163300	365455935	1509	1509	1509	1509	0
214	20240701	163200	365455935	1509	1509	1509	1509	0
215	20240701	163100	365455935	1509	1509	1509	1509	0
216	20240701	163000	365455935	1509	1509	1509	1509	0
217	20240701	162900	365455935	1509	1509	1509	1509	0
218	20240701	162800	365455935	1509	1509	1509	1509	0
219	20240701	162700	365455935	1509	1509	1509	1509	0
220	20240701	162600	365455935	1509	1509	1509	1509	0
221	20240701	162500	365455935	1509	1509	1509	1509	0
222	20240701	162400	365455935	1509	1509	1509	1509	0
223	20240701	162300	365455935	1509	1509	1509	1509	0
224	20240701	162200	365455935	1509	1509	1509	1509	0
225	20240701	162100	365455935	1509	1509	1509	1509	0
226	20240701	162000	365455935	1509	1509	1509	1509	0
227	20240701	161900	365455935	1509	1509	1509	1509	0
228	20240701	161800	365455935	1509	1509	1509	1509	0
229	20240701	161700	365455935	1509	1509	1509	1509	0
230	20240701	161600	365455935	1509	1509	1509	1509	0
231	20240701	161500	365455935	1509	1509	1509	1509	0
232	20240701	161400	365455935	1509	1509	1509	1509	0
233	20240701	161300	365455935	1509	1509	1509	1509	0
234	20240701	161200	365455935	1509	1509	1509	1509	0
235	20240701	161100	365455935	1509	1509	1509	1509	0
236	20240701	161000	365455935	1509	1509	1509	1509	0
237	20240701	160900	365455935	1509	1509	1509	1509	0
238	20240701	160800	365455935	1509	1509	1509	1509	0
239	20240701	160700	365455935	1509	1509	1509	1509	0
240	20240701	160600	365455935	1509	1509	1509	1509	0
241	20240701	160500	365455935	1509	1509	1509	1509	0
242	20240701	160400	365455935	1509	1509	1509	1509	6378
243	20240701	160300	365455935	1509	1509	1509	1509	0
244	20240701	160200	365455935	1509	1509	1509	1509	0
245	20240701	160100	365455935	1509	1509	1509	1509	0
246	20240701	160000	365455935	1509	1509	1509	1509	0
247	20240701	155900	365455935	1509	1509	1509	1509	0
248	20240701	155800	365455935	1509	1509	1509	1509	0
249	20240701	155700	365455935	1509	1509	1509	1509	0
250	20240701	155600	365455935	1509	1509	1509	1509	0
251	20240701	155500	365455935	1509	1509	1509	1509	0
252	20240701	155400	365455935	1509	1509	1509	1509	0
253	20240701	155300	365455935	1509	1509	1509	1509	0
254	20240701	155200	365455935	1509	1509	1509	1509	0
255	20240701	155100	365455935	1509	1509	1509	1509	0
256	20240701	155000	365455935	1509	1509	1509	1509	0
257	20240701	154900	365455935	1509	1509	1509	1509	0
258	20240701	154800	365455935	1509	1509	1509	1509	0
259	20240701	154700	365455935	1509	1509	1509	1509	0
260	20240701	154600	365455935	1509	1509	1509	1509	0
261	20240701	154500	365455935	1509	1509	1509	1509	0
262	20240701	154400	365455935	1509	1509	1509	1509	0
263	20240701	154300	365455935	1509	1509	1509	1509	0
264	20240701	154200	365455935	1509	1509	1509	1509	0
265	20240701	154100	365455935	1509	1509	1509	1509	0
266	20240701	154000	365455935	1509	1509	1509	1509	0
267	20240701	153900	365455935	1509	1509	1509	1509	0
268	20240701	153800	365455935	1509	1509	1509	1509	0
269	20240701	153700	365455935	1509	1509	1509	1509	0
270	20240701	153600	365455935	1509	1509	1509	1509	0
271	20240701	153500	365455935	1509	1509	1509	1509	0
272	20240701	153400	365455935	1509	1509	1509	1509	6378
273	20240701	153300	365455935	1509	1509	1509	1509	0
274	20240701	153200	365455935	1509	1509	1509	1509	0
275	20240701	153100	365455935	1509	1509	1509	1509	0
276	20240701	153000	365455935	1509	1509	1509	1509	6378
277	20240701	152900	355831533	1509	1509	1509	1509	0
278	20240701	152800	355831533	1509	1509	1509	1509	0
279	20240701	152700	355831533	1509	1509	1509	1509	0
280	20240701	152600	355831533	1509	1509	1509	1509	0
281	20240701	152500	355831533	1509	1509	1509	1509	0
282	20240701	152400	355831533	1509	1509	1509	1509	0
283	20240701	152300	355831533	1509	1509	1509	1509	0
284	20240701	152200	355831533	1509	1509	1509	1509	0
285	20240701	152100	355831533	1509	1509	1509	1509	0
286	20240701	152000	355831533	1509	1509	1509	1509	0
287	20240701	151900	355831533	1509	1510	1510	1509	31
288	20240701	151800	355784753	1510	1510	1510	1509	496
289	20240701	151700	355036193	1510	1510	1510	1509	1405
290	20240701	151600	352915244	1509	1509	1509	1509	0
291	20240701	151500	352915244	1509	1509	1509	1509	277
292	20240701	151400	352497251	1509	1510	1510	1509	21
293	20240701	151300	352465548	1510	1510	1510	1510	96
294	20240701	151200	352320588	1510	1510	1510	1510	946
295	20240701	151100	350892128	1510	1510	1510	1510	167
296	20240701	151000	350639958	1509	1509	1509	1509	0
297	20240701	150900	350639958	1509	1509	1509	1509	430
298	20240701	150800	349991088	1510	1511	1511	1510	160
299	20240701	150700	349749487	1510	1510	1510	1510	100
300	20240701	150600	349598487	1511	1511	1511	1511	1
301	20240701	150500	349596976	1511	1511	1511	1511	1
302	20240701	150400	349595465	1510	1510	1510	1510	500
303	20240701	150300	348840465	1511	1510	1511	1510	1601
304	20240701	150200	346422954	1510	1511	1511	1510	901
305	20240701	150100	345062443	1511	1511	1511	1510	3022
306	20240701	150000	340499201	1511	1511	1511	1511	32
307	20240701	145900	340450849	1511	1511	1511	1511	0
308	20240701	145800	340450849	1511	1511	1511	1511	10
309	20240701	145700	340435739	1511	1511	1511	1510	35
310	20240701	145600	340382881	1511	1511	1511	1511	1
311	20240701	145500	340381370	1511	1511	1511	1511	1
312	20240701	145400	340379859	1510	1510	1510	1510	0
313	20240701	145300	340379859	1510	1510	1510	1510	201
314	20240701	145200	340076349	1510	1510	1510	1510	0
315	20240701	145100	340076349	1510	1510	1510	1510	0
316	20240701	145000	340076349	1510	1510	1510	1510	40
317	20240701	144900	340015949	1510	1510	1510	1510	264
318	20240701	144800	339617309	1510	1510	1510	1510	0
319	20240701	144700	339617309	1510	1510	1510	1510	336
320	20240701	144600	339109949	1510	1510	1510	1510	1671
321	20240701	144500	336586739	1510	1510	1510	1510	0
322	20240701	144400	336586739	1510	1510	1510	1510	1
323	20240701	144300	336585229	1510	1510	1510	1510	0
324	20240701	144200	336585229	1510	1510	1510	1510	0
325	20240701	144100	336585229	1510	1510	1510	1510	0
326	20240701	144000	336585229	1510	1510	1510	1510	1601
327	20240701	143900	334167719	1510	1510	1510	1510	0
328	20240701	143800	334167719	1510	1510	1510	1510	0
329	20240701	143700	334167719	1510	1510	1510	1510	0
330	20240701	143600	334167719	1510	1510	1510	1510	542
331	20240701	143500	333349299	1511	1510	1511	1510	217
332	20240701	143400	333021612	1510	1510	1510	1510	757
333	20240701	143300	331878542	1510	1511	1511	1510	125
334	20240701	143200	331689787	1511	1511	1511	1511	18
335	20240701	143100	331662589	1511	1511	1511	1511	500
336	20240701	143000	330907089	1511	1511	1511	1511	50
337	20240701	142900	330831539	1511	1511	1511	1511	1930
338	20240701	142800	327915309	1510	1510	1510	1510	41
339	20240701	142700	327853399	1510	1510	1510	1510	1
340	20240701	142600	327851889	1511	1511	1511	1511	1
341	20240701	142500	327850378	1510	1510	1510	1510	20
342	20240701	142400	327820178	1510	1510	1510	1510	2020
343	20240701	142300	324769978	1510	1510	1510	1510	200
344	20240701	142200	324467978	1509	1509	1509	1509	0
345	20240701	142100	324467978	1509	1509	1509	1509	0
346	20240701	142000	324467978	1509	1510	1510	1509	900
347	20240701	141900	323109378	1510	1510	1510	1510	0
348	20240701	141800	323109378	1510	1510	1510	1510	242
349	20240701	141700	322743958	1509	1509	1509	1509	0
350	20240701	141600	322743958	1509	1509	1509	1509	0
351	20240701	141500	322743958	1509	1509	1509	1509	400
352	20240701	141400	322140358	1509	1509	1509	1509	2268
353	20240701	141300	318717946	1510	1510	1510	1510	0
354	20240701	141200	318717946	1510	1510	1510	1510	0
355	20240701	141100	318717946	1510	1510	1510	1510	0
356	20240701	141000	318717946	1510	1510	1510	1510	0
357	20240701	140900	318717946	1510	1510	1510	1510	20
358	20240701	140800	318687746	1510	1510	1510	1510	1
359	20240701	140700	318686236	1510	1510	1510	1510	6
360	20240701	140600	318677176	1510	1510	1510	1510	1000
361	20240701	140500	317167176	1510	1510	1510	1510	1681
362	20240701	140400	314628866	1510	1510	1510	1510	0
363	20240701	140300	314628866	1510	1510	1510	1510	2179
364	20240701	140200	311338576	1511	1511	1511	1511	10
365	20240701	140100	311323466	1511	1511	1511	1511	1001
366	20240701	140000	309810955	1511	1511	1511	1511	60
367	20240701	135900	309720295	1510	1510	1510	1510	0
368	20240701	135800	309720295	1510	1510	1510	1510	0
369	20240701	135700	309720295	1510	1510	1510	1510	100
370	20240701	135600	309569295	1511	1511	1511	1511	1
371	20240701	135500	309567784	1510	1510	1510	1510	1
372	20240701	135400	309566274	1511	1511	1511	1511	663
373	20240701	135300	308564481	1511	1511	1511	1511	0
374	20240701	135200	308564481	1511	1511	1511	1511	349
375	20240701	135100	308037142	1511	1511	1511	1511	1
376	20240701	135000	308035631	1510	1510	1510	1510	6064
377	20240701	134900	298878991	1509	1509	1509	1509	1692
378	20240701	134800	296325763	1509	1509	1509	1509	6637
379	20240701	134700	286310530	1510	1510	1510	1510	1569
380	20240701	134600	283941340	1509	1509	1509	1509	0
381	20240701	134500	283941340	1509	1509	1509	1509	376
382	20240701	134400	283373956	1509	1509	1509	1509	565
383	20240701	134300	282521371	1510	1509	1510	1509	663
384	20240701	134200	281520242	1510	1510	1510	1510	200
385	20240701	134100	281218242	1509	1509	1509	1509	1000
386	20240701	134000	279709242	1509	1509	1509	1509	0
387	20240701	133900	279709242	1509	1509	1509	1509	0
388	20240701	133800	279709242	1509	1509	1509	1509	0
389	20240701	133700	279709242	1509	1510	1510	1509	524
390	20240701	133600	278918026	1510	1510	1510	1510	0
391	20240701	133500	278918026	1510	1510	1510	1510	0
392	20240701	133400	278918026	1510	1510	1510	1510	0
393	20240701	133300	278918026	1510	1510	1510	1510	7
394	20240701	133200	278907456	1510	1510	1510	1510	1
395	20240701	133100	278905946	1509	1510	1510	1509	785
396	20240701	133000	277721361	1509	1510	1510	1509	675
397	20240701	132900	276702775	1509	1509	1509	1509	0
398	20240701	132800	276702775	1509	1510	1510	1509	11
399	20240701	132700	276686166	1510	1510	1510	1510	0
400	20240701	132600	276686166	1510	1510	1510	1510	115
401	20240701	132500	276512516	1510	1510	1510	1510	116
402	20240701	132400	276337356	1509	1509	1509	1509	0
403	20240701	132300	276337356	1509	1509	1509	1509	88
404	20240701	132200	276204564	1510	1510	1510	1510	1
405	20240701	132100	276203054	1509	1509	1509	1509	0
406	20240701	132000	276203054	1509	1509	1509	1509	0
407	20240701	131900	276203054	1509	1510	1510	1509	2000
408	20240701	131800	273185051	1509	1509	1509	1509	300
409	20240701	131700	272732351	1509	1509	1509	1509	0
410	20240701	131600	272732351	1509	1509	1509	1509	0
411	20240701	131500	272732351	1509	1509	1509	1509	0
412	20240701	131400	272732351	1509	1509	1509	1509	0
413	20240701	131300	272732351	1509	1509	1509	1509	0
414	20240701	131200	272732351	1509	1509	1509	1509	2800
415	20240701	131100	268507151	1509	1509	1509	1509	0
416	20240701	131000	268507151	1509	1509	1509	1509	0
417	20240701	130900	268507151	1509	1510	1510	1509	564
418	20240701	130800	267655970	1510	1510	1510	1510	0
419	20240701	130700	267655970	1510	1510	1510	1510	4292
420	20240701	130600	261175050	1510	1510	1510	1510	0
421	20240701	130500	261175050	1510	1510	1510	1510	0
422	20240701	130400	261175050	1510	1510	1510	1510	0
423	20240701	130300	261175050	1510	1510	1510	1510	0
424	20240701	130200	261175050	1510	1510	1510	1510	0
425	20240701	130100	261175050	1510	1510	1510	1510	0
426	20240701	130000	261175050	1510	1510	1510	1510	722
427	20240701	125900	260084830	1511	1511	1511	1511	1125
428	20240701	125800	258384955	1510	1510	1510	1510	500
429	20240701	125700	257629955	1510	1510	1510	1510	0
430	20240701	125600	257629955	1510	1510	1510	1510	0
431	20240701	125500	257629955	1510	1510	1510	1510	293
432	20240701	125400	257187525	1510	1510	1510	1510	68
433	20240701	125300	257084845	1511	1511	1511	1511	13
434	20240701	125200	257065202	1511	1511	1511	1511	35
435	20240701	125100	257012317	1511	1511	1511	1511	0
436	20240701	125000	257012317	1511	1511	1511	1511	0
437	20240701	124900	257012317	1511	1511	1511	1511	25
438	20240701	124800	256974542	1511	1511	1511	1511	20
439	20240701	124700	256944322	1510	1510	1510	1510	700
440	20240701	124600	255887322	1510	1510	1510	1510	99
441	20240701	124500	255737832	1510	1511	1511	1510	2
442	20240701	124400	255734811	1510	1510	1510	1510	650
443	20240701	124300	254753311	1511	1511	1511	1511	2
444	20240701	124200	254750289	1511	1511	1511	1511	5
445	20240701	124100	254742734	1511	1511	1511	1511	14
446	20240701	124000	254721580	1511	1509	1511	1509	4523
447	20240701	123900	247896357	1511	1511	1511	1511	1
448	20240701	123800	247894846	1509	1509	1509	1509	0
449	20240701	123700	247894846	1509	1509	1509	1509	0
450	20240701	123600	247894846	1509	1511	1511	1509	1396
451	20240701	123500	245787568	1510	1511	1511	1510	1334
452	20240701	123400	243773094	1510	1510	1510	1510	1064
453	20240701	123300	242166454	1510	1510	1510	1510	700
454	20240701	123200	241109454	1510	1510	1510	1510	0
455	20240701	123100	241109454	1510	1510	1510	1510	0
456	20240701	123000	241109454	1510	1510	1510	1510	1
457	20240701	122900	241107944	1511	1510	1511	1510	4
458	20240701	122800	241101903	1510	1510	1510	1510	0
459	20240701	122700	241101903	1510	1510	1510	1510	521
460	20240701	122600	240315193	1510	1510	1510	1510	110
461	20240701	122500	240149093	1510	1511	1511	1510	2
462	20240701	122400	240146072	1510	1511	1511	1510	630
463	20240701	122300	239194741	1509	1509	1509	1509	193
464	20240701	122200	238903504	1510	1510	1510	1510	916
465	20240701	122100	237520344	1510	1510	1510	1510	1545
466	20240701	122000	235187394	1510	1510	1510	1510	1
467	20240701	121900	235185884	1510	1510	1510	1510	38
468	20240701	121800	235128504	1510	1510	1510	1510	0
469	20240701	121700	235128504	1510	1510	1510	1510	0
470	20240701	121600	235128504	1510	1510	1510	1510	0
471	20240701	121500	235128504	1510	1510	1510	1510	503
472	20240701	121400	234368974	1510	1510	1510	1510	500
473	20240701	121300	233613974	1509	1509	1509	1509	75
474	20240701	121200	233500799	1509	1509	1509	1509	0
475	20240701	121100	233500799	1509	1509	1509	1509	1810
476	20240701	121000	230769509	1510	1510	1510	1510	1
477	20240701	120900	230767999	1510	1510	1510	1510	8
478	20240701	120800	230755919	1510	1510	1510	1510	7
479	20240701	120700	230745349	1510	1510	1510	1510	0
480	20240701	120600	230745349	1510	1510	1510	1510	1
481	20240701	120500	230743839	1510	1510	1510	1510	10
482	20240701	120400	230728739	1510	1510	1510	1510	10
483	20240701	120300	230713639	1510	1511	1511	1510	860
484	20240701	120200	229414189	1511	1511	1511	1511	0
485	20240701	120100	229414189	1511	1511	1511	1511	0
486	20240701	120000	229414189	1511	1509	1511	1509	11
487	20240701	115900	229397570	1511	1511	1511	1511	70
488	20240701	115800	229291800	1511	1511	1511	1511	0
489	20240701	115700	229291800	1511	1511	1511	1511	15
490	20240701	115600	229269135	1511	1511	1511	1511	0
491	20240701	115500	229269135	1511	1511	1511	1511	1
492	20240701	115400	229267624	1509	1509	1509	1509	18
493	20240701	115300	229240462	1509	1510	1510	1509	178
494	20240701	115200	228971855	1510	1510	1510	1510	132
495	20240701	115100	228772535	1510	1510	1510	1510	2492
496	20240701	115000	225009615	1511	1511	1511	1511	0
497	20240701	114900	225009615	1511	1510	1511	1510	101
498	20240701	114800	224857104	1510	1510	1510	1510	800
499	20240701	114700	223649104	1510	1510	1510	1510	443
500	20240701	114600	222980174	1510	1510	1510	1510	1176
501	20240701	114500	221204414	1510	1510	1510	1510	0
502	20240701	114400	221204414	1510	1510	1510	1510	4
503	20240701	114300	221198374	1510	1509	1510	1509	863
504	20240701	114200	219895575	1510	1510	1510	1510	1116
505	20240701	114100	218210415	1511	1509	1511	1509	3439
506	20240701	114000	213017065	1509	1510	1510	1509	114
507	20240701	113900	212845029	1509	1509	1509	1509	507
508	20240701	113800	212079966	1509	1508	1509	1508	545
509	20240701	113700	211257592	1508	1508	1508	1508	0
510	20240701	113600	211257592	1508	1508	1508	1508	1000
511	20240701	113500	209749592	1508	1508	1508	1508	1726
512	20240701	113400	207146784	1508	1506	1508	1505	183
513	20240701	113300	206871336	1508	1508	1508	1508	873
514	20240701	113200	205554852	1508	1508	1508	1508	38
515	20240701	113100	205497548	1508	1508	1508	1508	1
516	20240701	113000	205496040	1507	1507	1507	1507	0
517	20240701	112900	205496040	1507	1507	1507	1507	1076
518	20240701	112800	203874508	1506	1506	1506	1506	1
519	20240701	112700	203873002	1506	1506	1506	1506	303
520	20240701	112600	203416684	1506	1506	1506	1506	4
521	20240701	112500	203410660	1506	1506	1506	1506	0
522	20240701	112400	203410660	1506	1506	1506	1506	100
523	20240701	112300	203260060	1507	1507	1507	1507	35
524	20240701	112200	203207315	1508	1508	1508	1508	0
525	20240701	112100	203207315	1508	1508	1508	1508	14
526	20240701	112000	203186203	1508	1508	1508	1508	497
527	20240701	111900	202436727	1508	1508	1508	1508	50
528	20240701	111800	202361327	1509	1509	1509	1509	1
529	20240701	111700	202359818	1509	1509	1509	1509	0
530	20240701	111600	202359818	1509	1509	1509	1509	0
531	20240701	111500	202359818	1509	1509	1509	1509	20
532	20240701	111400	202329638	1505	1505	1505	1505	10
533	20240701	111300	202314588	1505	1505	1505	1505	1000
534	20240701	111200	200809588	1505	1505	1505	1505	11
535	20240701	111100	200793033	1509	1509	1509	1509	0
536	20240701	111000	200793033	1509	1507	1509	1506	556
537	20240701	110900	199955421	1507	1507	1507	1507	420
538	20240701	110800	199322481	1508	1509	1509	1508	160
539	20240701	110700	199081071	1509	1509	1509	1509	0
540	20240701	110600	199081071	1509	1509	1509	1509	0
541	20240701	110500	199081071	1509	1509	1509	1509	5
542	20240701	110400	199073526	1509	1510	1510	1509	15
543	20240701	110300	199050881	1510	1510	1510	1510	1
544	20240701	110200	199049371	1505	1505	1505	1505	0
545	20240701	110100	199049371	1505	1509	1509	1505	102
546	20240701	110000	198895846	1509	1509	1509	1509	89
547	20240701	105900	198761545	1510	1509	1510	1509	930
548	20240701	105800	197358157	1509	1509	1509	1509	2
549	20240701	105700	197355139	1509	1509	1509	1509	5
550	20240701	105600	197347594	1509	1509	1509	1509	1
551	20240701	105500	197346085	1509	1509	1509	1509	313
552	20240701	105400	196873768	1509	1509	1509	1509	1
553	20240701	105300	196872259	1505	1505	1505	1505	0
554	20240701	105200	196872259	1505	1505	1505	1505	0
555	20240701	105100	196872259	1505	1505	1505	1505	0
556	20240701	105000	196872259	1505	1505	1505	1505	1329
557	20240701	104900	194872114	1505	1505	1505	1505	0
558	20240701	104800	194872114	1505	1505	1505	1505	30
559	20240701	104700	194826964	1505	1505	1505	1505	5272
560	20240701	104600	186892604	1506	1509	1509	1506	833
561	20240701	104500	185637955	1509	1510	1510	1509	11
562	20240701	104400	185621355	1510	1510	1510	1510	0
563	20240701	104300	185621355	1510	1510	1510	1510	30
564	20240701	104200	185576055	1510	1510	1510	1510	100
565	20240701	104100	185425055	1510	1510	1510	1510	1
566	20240701	104000	185423545	1510	1510	1510	1508	731
567	20240701	103900	184320985	1510	1510	1510	1510	3
568	20240701	103800	184316455	1510	1510	1510	1510	0
569	20240701	103700	184316455	1510	1510	1510	1510	0
570	20240701	103600	184316455	1510	1510	1510	1510	0
571	20240701	103500	184316455	1510	1510	1510	1510	0
572	20240701	103400	184316455	1510	1510	1510	1510	2000
573	20240701	103300	181296455	1511	1511	1511	1511	1011
574	20240701	103200	179768834	1511	1506	1511	1505	901
575	20240701	103100	178410548	1506	1510	1510	1506	103
576	20240701	103000	178255422	1511	1511	1511	1511	0
577	20240701	102900	178255422	1511	1511	1511	1511	0
578	20240701	102800	178255422	1511	1511	1511	1511	0
579	20240701	102700	178255422	1511	1511	1511	1511	1
580	20240701	102600	178253911	1504	1508	1508	1504	792
581	20240701	102500	177062343	1504	1511	1511	1504	901
582	20240701	102400	175707232	1511	1511	1511	1511	0
583	20240701	102300	175707232	1511	1505	1511	1503	1801
584	20240701	102200	172999298	1510	1511	1511	1509	15
585	20240701	102100	172976636	1511	1506	1511	1506	720
586	20240701	102000	171892264	1506	1505	1506	1505	2376
587	20240701	101900	168316383	1505	1505	1505	1505	31
588	20240701	101800	168269728	1505	1505	1505	1505	539
589	20240701	101700	167458533	1505	1505	1505	1505	1665
590	20240701	101600	164952708	1505	1505	1505	1505	30
591	20240701	101500	164907558	1505	1505	1505	1505	522
592	20240701	101400	164121948	1505	1505	1505	1504	187
593	20240701	101300	163840598	1505	1505	1505	1505	12
594	20240701	101200	163822538	1505	1505	1505	1505	3
595	20240701	101100	163818023	1502	1502	1502	1502	17
596	20240701	101000	163792489	1502	1502	1502	1502	70
597	20240701	100900	163687349	1506	1506	1506	1506	0
598	20240701	100800	163687349	1506	1501	1506	1501	207
599	20240701	100700	163376602	1501	1502	1502	1501	950
600	20240701	100600	161949806	1502	1505	1505	1502	991
601	20240701	100500	160461264	1502	1502	1502	1502	120
602	20240701	100400	160281024	1501	1501	1501	1501	4
603	20240701	100300	160275020	1501	1501	1501	1501	0
604	20240701	100200	160275020	1501	1506	1506	1501	92
605	20240701	100100	160136902	1501	1501	1501	1501	0
606	20240701	100000	160136902	1501	1501	1501	1501	0
607	20240701	095900	160136902	1501	1508	1508	1501	606
608	20240701	095800	159226596	1508	1502	1508	1501	966
609	20240701	095700	157776550	1502	1501	1502	1501	2109
610	20240701	095600	154610732	1501	1501	1501	1501	2787
611	20240701	095500	150427445	1500	1501	1501	1500	1000
612	20240701	095400	148926944	1500	1501	1502	1500	1038
613	20240701	095300	147369551	1500	1501	1501	1500	8780
614	20240701	095200	134195811	1501	1501	1502	1500	8437
615	20240701	095100	121538560	1501	1502	1503	1500	12963
616	20240701	095000	102090257	1508	1509	1509	1501	13604
617	20240701	094900	81668416	1502	1504	1509	1502	3230
618	20240701	094800	76816791	1504	1504	1504	1502	3788
619	20240701	094700	71124470	1504	1510	1510	1504	4004
620	20240701	094600	65102430	1510	1503	1510	1503	82
621	20240701	094500	64979170	1503	1510	1510	1503	2202
622	20240701	094400	61668751	1504	1510	1510	1504	404
623	20240701	094300	61061111	1505	1505	1505	1505	80
624	20240701	094200	60940711	1514	1514	1514	1514	1
625	20240701	094100	60939197	1502	1511	1514	1502	9625
626	20240701	094000	46445688	1511	1514	1514	1511	101
627	20240701	093900	46292777	1515	1515	1515	1515	0
628	20240701	093800	46292777	1515	1515	1515	1515	2
629	20240701	093700	46289747	1514	1514	1514	1514	160
630	20240701	093600	46047507	1515	1511	1515	1510	51
631	20240701	093500	45970482	1515	1511	1515	1511	483
632	20240701	093400	45240665	1515	1515	1515	1515	1
633	20240701	093300	45239150	1515	1515	1515	1515	166
634	20240701	093200	44987660	1515	1511	1515	1511	326
635	20240701	093100	44494670	1515	1515	1515	1515	300
636	20240701	093000	44040170	1515	1515	1515	1515	500
637	20240701	092900	43282670	1515	1515	1515	1515	10
638	20240701	092800	43267520	1515	1515	1515	1515	5
639	20240701	092700	43259945	1516	1514	1516	1514	97
640	20240701	092600	43113085	1516	1511	1516	1511	779
641	20240701	092500	41933842	1510	1510	1510	1510	10
642	20240701	092400	41918742	1511	1511	1511	1511	13
643	20240701	092300	41899099	1510	1510	1511	1510	116
644	20240701	092200	41723938	1510	1510	1511	1510	831
645	20240701	092100	40469127	1511	1511	1511	1511	1010
646	20240701	092000	38943017	1511	1514	1514	1511	5
647	20240701	091900	38935456	1512	1514	1514	1512	17
648	20240701	091800	38909730	1511	1514	1514	1511	212
649	20240701	091700	38589392	1516	1516	1516	1516	0
650	20240701	091600	38589392	1516	1515	1516	1515	1130
651	20240701	091500	36876333	1515	1515	1515	1515	52
652	20240701	091400	36797553	1516	1515	1516	1505	12050
653	20240701	091300	18636324	1515	1515	1515	1515	2000
654	20240701	091200	15606324	1510	1511	1511	1510	600
655	20240701	091100	14699819	1515	1515	1515	1515	47
656	20240701	091000	14628614	1515	1515	1515	1515	438
657	20240701	090900	13965044	1516	1516	1516	1516	0
658	20240701	090800	13965044	1516	1516	1516	1516	50
659	20240701	090700	13889244	1516	1511	1516	1507	2666
660	20240701	090600	9863181	1516	1516	1516	1512	1365
661	20240701	090500	7798893	1512	1514	1514	1512	633
662	20240701	090400	6841763	1516	1516	1516	1516	1
663	20240701	090300	6840247	1511	1515	1516	1511	1521
664	20240701	090200	4539143	1517	1517	1517	1517	0
665	20240701	090100	4539143	1517	1518	1518	1511	641
666	20240701	090000	3570537	1518	1511	1520	1511	2054