KissMeData/036000/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	192100	16839043	1909	1909	1909	1909	408
3	20240704	192000	16839043	1909	1909	1909	1909	0
4	20240704	191900	16839043	1909	1909	1909	1909	0
5	20240704	191800	16839043	1909	1909	1909	1909	0
6	20240704	191700	16839043	1909	1909	1909	1909	0
7	20240704	191600	16839043	1909	1909	1909	1909	0
8	20240704	191500	16839043	1909	1909	1909	1909	0
9	20240704	191400	16839043	1909	1909	1909	1909	0
10	20240704	191300	16839043	1909	1909	1909	1909	0
11	20240704	191200	16839043	1909	1909	1909	1909	0
12	20240704	191100	16839043	1909	1909	1909	1909	0
13	20240704	191000	16839043	1909	1909	1909	1909	0
14	20240704	190900	16839043	1909	1909	1909	1909	0
15	20240704	190800	16839043	1909	1909	1909	1909	0
16	20240704	190700	16839043	1909	1909	1909	1909	0
17	20240704	190600	16839043	1909	1909	1909	1909	0
18	20240704	190500	16839043	1909	1909	1909	1909	0
19	20240704	190400	16839043	1909	1909	1909	1909	0
20	20240704	190300	16839043	1909	1909	1909	1909	0
21	20240704	190200	16839043	1909	1909	1909	1909	0
22	20240704	190100	16839043	1909	1909	1909	1909	0
23	20240704	190000	16839043	1909	1909	1909	1909	0
24	20240704	185900	16839043	1909	1909	1909	1909	0
25	20240704	185800	16839043	1909	1909	1909	1909	0
26	20240704	185700	16839043	1909	1909	1909	1909	0
27	20240704	185600	16839043	1909	1909	1909	1909	0
28	20240704	185500	16839043	1909	1909	1909	1909	0
29	20240704	185400	16839043	1909	1909	1909	1909	0
30	20240704	185300	16839043	1909	1909	1909	1909	0
31	20240704	185200	16839043	1909	1909	1909	1909	0
32	20240704	185100	16839043	1909	1909	1909	1909	408
33	20240704	185000	16839043	1909	1909	1909	1909	0
34	20240704	184900	16839043	1909	1909	1909	1909	0
35	20240704	184800	16839043	1909	1909	1909	1909	0
36	20240704	184700	16839043	1909	1909	1909	1909	0
37	20240704	184600	16839043	1909	1909	1909	1909	0
38	20240704	184500	16839043	1909	1909	1909	1909	0
39	20240704	184400	16839043	1909	1909	1909	1909	0
40	20240704	184300	16839043	1909	1909	1909	1909	0
41	20240704	184200	16839043	1909	1909	1909	1909	0
42	20240704	184100	16839043	1909	1909	1909	1909	0
43	20240704	184000	16839043	1909	1909	1909	1909	0
44	20240704	183900	16839043	1909	1909	1909	1909	0
45	20240704	183800	16839043	1909	1909	1909	1909	0
46	20240704	183700	16839043	1909	1909	1909	1909	0
47	20240704	183600	16839043	1909	1909	1909	1909	0
48	20240704	183500	16839043	1909	1909	1909	1909	0
49	20240704	183400	16839043	1909	1909	1909	1909	0
50	20240704	183300	16839043	1909	1909	1909	1909	0
51	20240704	183200	16839043	1909	1909	1909	1909	0
52	20240704	183100	16839043	1909	1909	1909	1909	0
53	20240704	183000	16839043	1909	1909	1909	1909	0
54	20240704	182900	16839043	1909	1909	1909	1909	0
55	20240704	182800	16839043	1909	1909	1909	1909	0
56	20240704	182700	16839043	1909	1909	1909	1909	0
57	20240704	182600	16839043	1909	1909	1909	1909	0
58	20240704	182500	16839043	1909	1909	1909	1909	0
59	20240704	182400	16839043	1909	1909	1909	1909	0
60	20240704	182300	16839043	1909	1909	1909	1909	0
61	20240704	182200	16839043	1909	1909	1909	1909	0
62	20240704	182100	16839043	1909	1909	1909	1909	408
63	20240704	182000	16839043	1909	1909	1909	1909	0
64	20240704	181900	16839043	1909	1909	1909	1909	0
65	20240704	181800	16839043	1909	1909	1909	1909	0
66	20240704	181700	16839043	1909	1909	1909	1909	0
67	20240704	181600	16839043	1909	1909	1909	1909	0
68	20240704	181500	16839043	1909	1909	1909	1909	0
69	20240704	181400	16839043	1909	1909	1909	1909	0
70	20240704	181300	16839043	1909	1909	1909	1909	0
71	20240704	181200	16839043	1909	1909	1909	1909	0
72	20240704	181100	16839043	1909	1909	1909	1909	0
73	20240704	181000	16839043	1909	1909	1909	1909	0
74	20240704	180900	16839043	1909	1909	1909	1909	0
75	20240704	180800	16839043	1909	1909	1909	1909	0
76	20240704	180700	16839043	1909	1909	1909	1909	0
77	20240704	180600	16839043	1909	1909	1909	1909	0
78	20240704	180500	16839043	1909	1909	1909	1909	0
79	20240704	180400	16839043	1909	1909	1909	1909	0
80	20240704	180300	16839043	1909	1909	1909	1909	0
81	20240704	180200	16839043	1909	1909	1909	1909	0
82	20240704	180100	16839043	1909	1909	1909	1909	0
83	20240704	180000	16839043	1909	1909	1909	1909	0
84	20240704	175900	16839043	1909	1909	1909	1909	0
85	20240704	175800	16839043	1909	1909	1909	1909	0
86	20240704	175700	16839043	1909	1909	1909	1909	0
87	20240704	175600	16839043	1909	1909	1909	1909	0
88	20240704	175500	16839043	1909	1909	1909	1909	0
89	20240704	175400	16839043	1909	1909	1909	1909	0
90	20240704	175300	16839043	1909	1909	1909	1909	0
91	20240704	175200	16839043	1909	1909	1909	1909	0
92	20240704	175100	16839043	1909	1909	1909	1909	408
93	20240704	175000	16839043	1909	1909	1909	1909	0
94	20240704	174900	16839043	1909	1909	1909	1909	0
95	20240704	174800	16839043	1909	1909	1909	1909	0
96	20240704	174700	16839043	1909	1909	1909	1909	0
97	20240704	174600	16839043	1909	1909	1909	1909	0
98	20240704	174500	16839043	1909	1909	1909	1909	0
99	20240704	174400	16839043	1909	1909	1909	1909	0
100	20240704	174300	16839043	1909	1909	1909	1909	0
101	20240704	174200	16839043	1909	1909	1909	1909	0
102	20240704	174100	16839043	1909	1909	1909	1909	0
103	20240704	174000	16839043	1909	1909	1909	1909	0
104	20240704	173900	16839043	1909	1909	1909	1909	0
105	20240704	173800	16839043	1909	1909	1909	1909	0
106	20240704	173700	16839043	1909	1909	1909	1909	0
107	20240704	173600	16839043	1909	1909	1909	1909	0
108	20240704	173500	16839043	1909	1909	1909	1909	0
109	20240704	173400	16839043	1909	1909	1909	1909	0
110	20240704	173300	16839043	1909	1909	1909	1909	0
111	20240704	173200	16839043	1909	1909	1909	1909	0
112	20240704	173100	16839043	1909	1909	1909	1909	0
113	20240704	173000	16839043	1909	1909	1909	1909	0
114	20240704	172900	16839043	1909	1909	1909	1909	0
115	20240704	172800	16839043	1909	1909	1909	1909	0
116	20240704	172700	16839043	1909	1909	1909	1909	0
117	20240704	172600	16839043	1909	1909	1909	1909	0
118	20240704	172500	16839043	1909	1909	1909	1909	0
119	20240704	172400	16839043	1909	1909	1909	1909	0
120	20240704	172300	16839043	1909	1909	1909	1909	0
121	20240704	172200	16839043	1909	1909	1909	1909	0
122	20240704	172100	16839043	1909	1909	1909	1909	408
123	20240704	172000	16839043	1909	1909	1909	1909	0
124	20240704	171900	16839043	1909	1909	1909	1909	0
125	20240704	171800	16839043	1909	1909	1909	1909	0
126	20240704	171700	16839043	1909	1909	1909	1909	0
127	20240704	171600	16839043	1909	1909	1909	1909	0
128	20240704	171500	16839043	1909	1909	1909	1909	0
129	20240704	171400	16839043	1909	1909	1909	1909	0
130	20240704	171300	16839043	1909	1909	1909	1909	0
131	20240704	171200	16839043	1909	1909	1909	1909	0
132	20240704	171100	16839043	1909	1909	1909	1909	0
133	20240704	171000	16839043	1909	1909	1909	1909	0
134	20240704	170900	16839043	1909	1909	1909	1909	0
135	20240704	170800	16839043	1909	1909	1909	1909	0
136	20240704	170700	16839043	1909	1909	1909	1909	0
137	20240704	170600	16839043	1909	1909	1909	1909	0
138	20240704	170500	16839043	1909	1909	1909	1909	0
139	20240704	170400	16839043	1909	1909	1909	1909	0
140	20240704	170300	16839043	1909	1909	1909	1909	0
141	20240704	170200	16839043	1909	1909	1909	1909	0
142	20240704	170100	16839043	1909	1909	1909	1909	0
143	20240704	170000	16839043	1909	1909	1909	1909	0
144	20240704	165900	16839043	1909	1909	1909	1909	0
145	20240704	165800	16839043	1909	1909	1909	1909	0
146	20240704	165700	16839043	1909	1909	1909	1909	0
147	20240704	165600	16839043	1909	1909	1909	1909	0
148	20240704	165500	16839043	1909	1909	1909	1909	0
149	20240704	165400	16839043	1909	1909	1909	1909	0
150	20240704	165300	16839043	1909	1909	1909	1909	0
151	20240704	165200	16839043	1909	1909	1909	1909	0
152	20240704	165100	16839043	1909	1909	1909	1909	408
153	20240704	165000	16839043	1909	1909	1909	1909	0
154	20240704	164900	16839043	1909	1909	1909	1909	0
155	20240704	164800	16839043	1909	1909	1909	1909	0
156	20240704	164700	16839043	1909	1909	1909	1909	0
157	20240704	164600	16839043	1909	1909	1909	1909	0
158	20240704	164500	16839043	1909	1909	1909	1909	0
159	20240704	164400	16839043	1909	1909	1909	1909	0
160	20240704	164300	16839043	1909	1909	1909	1909	0
161	20240704	164200	16839043	1909	1909	1909	1909	0
162	20240704	164100	16839043	1909	1909	1909	1909	0
163	20240704	164000	16839043	1909	1909	1909	1909	0
164	20240704	163900	16839043	1909	1909	1909	1909	0
165	20240704	163800	16839043	1909	1909	1909	1909	0
166	20240704	163700	16839043	1909	1909	1909	1909	0
167	20240704	163600	16839043	1909	1909	1909	1909	0
168	20240704	163500	16839043	1909	1909	1909	1909	0
169	20240704	163400	16839043	1909	1909	1909	1909	0
170	20240704	163300	16839043	1909	1909	1909	1909	0
171	20240704	163200	16839043	1909	1909	1909	1909	0
172	20240704	163100	16839043	1909	1909	1909	1909	0
173	20240704	163000	16839043	1909	1909	1909	1909	0
174	20240704	162900	16839043	1909	1909	1909	1909	0
175	20240704	162800	16839043	1909	1909	1909	1909	0
176	20240704	162700	16839043	1909	1909	1909	1909	0
177	20240704	162600	16839043	1909	1909	1909	1909	0
178	20240704	162500	16839043	1909	1909	1909	1909	0
179	20240704	162400	16839043	1909	1909	1909	1909	0
180	20240704	162300	16839043	1909	1909	1909	1909	0
181	20240704	162200	16839043	1909	1909	1909	1909	0
182	20240704	162100	16839043	1909	1909	1909	1909	408
183	20240704	162000	16839043	1909	1909	1909	1909	0
184	20240704	161900	16839043	1909	1909	1909	1909	0
185	20240704	161800	16839043	1909	1909	1909	1909	0
186	20240704	161700	16839043	1909	1909	1909	1909	0
187	20240704	161600	16839043	1909	1909	1909	1909	0
188	20240704	161500	16839043	1909	1909	1909	1909	0
189	20240704	161400	16839043	1909	1909	1909	1909	0
190	20240704	161300	16839043	1909	1909	1909	1909	0
191	20240704	161200	16839043	1909	1909	1909	1909	0
192	20240704	161100	16839043	1909	1909	1909	1909	0
193	20240704	161000	16839043	1909	1909	1909	1909	0
194	20240704	160900	16839043	1909	1909	1909	1909	0
195	20240704	160800	16839043	1909	1909	1909	1909	0
196	20240704	160700	16839043	1909	1909	1909	1909	0
197	20240704	160600	16839043	1909	1909	1909	1909	0
198	20240704	160500	16839043	1909	1909	1909	1909	0
199	20240704	160400	16839043	1909	1909	1909	1909	0
200	20240704	160300	16839043	1909	1909	1909	1909	0
201	20240704	160200	16839043	1909	1909	1909	1909	0
202	20240704	160100	16839043	1909	1909	1909	1909	0
203	20240704	160000	16839043	1909	1909	1909	1909	0
204	20240704	155900	16839043	1909	1909	1909	1909	0
205	20240704	155800	16839043	1909	1909	1909	1909	0
206	20240704	155700	16839043	1909	1909	1909	1909	0
207	20240704	155600	16839043	1909	1909	1909	1909	0
208	20240704	155500	16839043	1909	1909	1909	1909	0
209	20240704	155400	16839043	1909	1909	1909	1909	0
210	20240704	155300	16839043	1909	1909	1909	1909	0
211	20240704	155200	16839043	1909	1909	1909	1909	0
212	20240704	155100	16839043	1909	1909	1909	1909	408
213	20240704	155000	16839043	1909	1909	1909	1909	0
214	20240704	154900	16839043	1909	1909	1909	1909	0
215	20240704	154800	16839043	1909	1909	1909	1909	0
216	20240704	154700	16839043	1909	1909	1909	1909	0
217	20240704	154600	16839043	1909	1909	1909	1909	0
218	20240704	154500	16839043	1909	1909	1909	1909	0
219	20240704	154400	16839043	1909	1909	1909	1909	0
220	20240704	154300	16839043	1909	1909	1909	1909	0
221	20240704	154200	16839043	1909	1909	1909	1909	0
222	20240704	154100	16839043	1909	1909	1909	1909	0
223	20240704	154000	16839043	1909	1909	1909	1909	0
224	20240704	153900	16839043	1909	1909	1909	1909	0
225	20240704	153800	16839043	1909	1909	1909	1909	0
226	20240704	153700	16839043	1909	1909	1909	1909	0
227	20240704	153600	16839043	1909	1909	1909	1909	0
228	20240704	153500	16839043	1909	1909	1909	1909	0
229	20240704	153400	16839043	1909	1909	1909	1909	0
230	20240704	153300	16839043	1909	1909	1909	1909	0
231	20240704	153200	16839043	1909	1909	1909	1909	0
232	20240704	153100	16839043	1909	1909	1909	1909	0
233	20240704	153000	16839043	1909	1909	1909	1909	408
234	20240704	152900	16060171	1909	1909	1909	1909	0
235	20240704	152800	16060171	1909	1909	1909	1909	0
236	20240704	152700	16060171	1909	1909	1909	1909	0
237	20240704	152600	16060171	1909	1909	1909	1909	0
238	20240704	152500	16060171	1909	1909	1909	1909	0
239	20240704	152400	16060171	1909	1909	1909	1909	0
240	20240704	152300	16060171	1909	1909	1909	1909	0
241	20240704	152200	16060171	1909	1909	1909	1909	0
242	20240704	152100	16060171	1909	1909	1909	1909	0
243	20240704	152000	16060171	1909	1909	1909	1909	0
244	20240704	151900	16060171	1909	1909	1909	1909	0
245	20240704	151800	16060171	1909	1909	1909	1909	1
246	20240704	151700	16058262	1886	1886	1886	1886	7
247	20240704	151600	16045060	1910	1910	1910	1910	0
248	20240704	151500	16045060	1910	1910	1910	1910	0
249	20240704	151400	16045060	1910	1910	1910	1910	0
250	20240704	151300	16045060	1910	1910	1910	1910	0
251	20240704	151200	16045060	1910	1910	1910	1910	0
252	20240704	151100	16045060	1910	1910	1910	1910	0
253	20240704	151000	16045060	1910	1910	1910	1910	0
254	20240704	150900	16045060	1910	1910	1910	1910	0
255	20240704	150800	16045060	1910	1910	1910	1910	0
256	20240704	150700	16045060	1910	1910	1910	1910	0
257	20240704	150600	16045060	1910	1910	1910	1910	0
258	20240704	150500	16045060	1910	1910	1910	1910	0
259	20240704	150400	16045060	1910	1910	1910	1910	0
260	20240704	150300	16045060	1910	1910	1910	1910	0
261	20240704	150200	16045060	1910	1910	1910	1910	0
262	20240704	150100	16045060	1910	1910	1910	1910	0
263	20240704	150000	16045060	1910	1910	1910	1910	0
264	20240704	145900	16045060	1910	1910	1910	1910	0
265	20240704	145800	16045060	1910	1910	1910	1910	0
266	20240704	145700	16045060	1910	1910	1910	1910	0
267	20240704	145600	16045060	1910	1909	1910	1909	900
268	20240704	145500	14326140	1909	1909	1909	1909	0
269	20240704	145400	14326140	1909	1909	1909	1909	29
270	20240704	145300	14270779	1909	1909	1909	1909	0
271	20240704	145200	14270779	1909	1909	1909	1909	0
272	20240704	145100	14270779	1909	1909	1909	1909	500
273	20240704	145000	13316279	1909	1909	1909	1909	0
274	20240704	144900	13316279	1909	1909	1909	1909	0
275	20240704	144800	13316279	1909	1906	1909	1906	1000
276	20240704	144700	11407320	1906	1906	1906	1906	3
277	20240704	144600	11401602	1905	1905	1905	1905	0
278	20240704	144500	11401602	1905	1905	1905	1905	14
279	20240704	144400	11374932	1907	1907	1907	1907	0
280	20240704	144300	11374932	1907	1907	1907	1907	0
281	20240704	144200	11374932	1907	1907	1907	1907	0
282	20240704	144100	11374932	1907	1907	1907	1907	0
283	20240704	144000	11374932	1907	1907	1907	1907	0
284	20240704	143900	11374932	1907	1907	1907	1907	0
285	20240704	143800	11374932	1907	1907	1907	1907	0
286	20240704	143700	11374932	1907	1907	1907	1907	0
287	20240704	143600	11374932	1907	1907	1907	1907	7
288	20240704	143500	11361583	1908	1908	1908	1908	0
289	20240704	143400	11361583	1908	1908	1908	1908	0
290	20240704	143300	11361583	1908	1908	1908	1908	0
291	20240704	143200	11361583	1908	1908	1908	1908	0
292	20240704	143100	11361583	1908	1908	1908	1908	0
293	20240704	143000	11361583	1908	1908	1908	1908	0
294	20240704	142900	11361583	1908	1908	1908	1908	0
295	20240704	142800	11361583	1908	1908	1908	1908	0
296	20240704	142700	11361583	1908	1904	1908	1884	13
297	20240704	142600	11337027	1909	1909	1909	1909	0
298	20240704	142500	11337027	1909	1909	1909	1909	0
299	20240704	142400	11337027	1909	1909	1909	1909	0
300	20240704	142300	11337027	1909	1909	1909	1909	0
301	20240704	142200	11337027	1909	1909	1909	1909	0
302	20240704	142100	11337027	1909	1909	1909	1909	0
303	20240704	142000	11337027	1909	1909	1909	1909	0
304	20240704	141900	11337027	1909	1909	1909	1909	0
305	20240704	141800	11337027	1909	1909	1909	1909	0
306	20240704	141700	11337027	1909	1909	1909	1909	0
307	20240704	141600	11337027	1909	1909	1909	1909	0
308	20240704	141500	11337027	1909	1909	1909	1909	1
309	20240704	141400	11335118	1890	1905	1905	1890	230
310	20240704	141300	10900339	1909	1909	1909	1909	0
311	20240704	141200	10900339	1909	1909	1909	1909	0
312	20240704	141100	10900339	1909	1909	1909	1909	0
313	20240704	141000	10900339	1909	1909	1909	1909	0
314	20240704	140900	10900339	1909	1909	1909	1909	0
315	20240704	140800	10900339	1909	1909	1909	1909	0
316	20240704	140700	10900339	1909	1909	1909	1909	0
317	20240704	140600	10900339	1909	1909	1909	1909	0
318	20240704	140500	10900339	1909	1909	1909	1909	0
319	20240704	140400	10900339	1909	1909	1909	1909	0
320	20240704	140300	10900339	1909	1909	1909	1909	0
321	20240704	140200	10900339	1909	1909	1909	1909	0
322	20240704	140100	10900339	1909	1909	1909	1909	0
323	20240704	140000	10900339	1909	1909	1909	1909	0
324	20240704	135900	10900339	1909	1909	1909	1909	0
325	20240704	135800	10900339	1909	1909	1909	1909	0
326	20240704	135700	10900339	1909	1909	1909	1909	0
327	20240704	135600	10900339	1909	1909	1909	1909	0
328	20240704	135500	10900339	1909	1909	1909	1909	0
329	20240704	135400	10900339	1909	1909	1909	1909	0
330	20240704	135300	10900339	1909	1909	1909	1909	0
331	20240704	135200	10900339	1909	1909	1909	1909	0
332	20240704	135100	10900339	1909	1909	1909	1909	0
333	20240704	135000	10900339	1909	1909	1909	1909	0
334	20240704	134900	10900339	1909	1909	1909	1909	0
335	20240704	134800	10900339	1909	1909	1909	1909	0
336	20240704	134700	10900339	1909	1909	1909	1909	0
337	20240704	134600	10900339	1909	1909	1909	1909	0
338	20240704	134500	10900339	1909	1909	1909	1909	0
339	20240704	134400	10900339	1909	1909	1909	1909	534
340	20240704	134300	9880933	1909	1909	1909	1909	0
341	20240704	134200	9880933	1909	1909	1909	1909	4000
342	20240704	134100	2244933	1909	1909	1909	1909	0
343	20240704	134000	2244933	1909	1909	1909	1909	0
344	20240704	133900	2244933	1909	1909	1909	1909	0
345	20240704	133800	2244933	1909	1909	1909	1909	0
346	20240704	133700	2244933	1909	1909	1909	1909	0
347	20240704	133600	2244933	1909	1909	1909	1909	0
348	20240704	133500	2244933	1909	1909	1909	1909	0
349	20240704	133400	2244933	1909	1909	1909	1909	0
350	20240704	133300	2244933	1909	1909	1909	1909	0
351	20240704	133200	2244933	1909	1909	1909	1909	0
352	20240704	133100	2244933	1909	1909	1909	1909	0
353	20240704	133000	2244933	1909	1909	1909	1909	0
354	20240704	132900	2244933	1909	1909	1909	1909	0
355	20240704	132800	2244933	1909	1909	1909	1909	0
356	20240704	132700	2244933	1909	1909	1909	1909	0
357	20240704	132600	2244933	1909	1909	1909	1909	0
358	20240704	132500	2244933	1909	1909	1909	1909	0
359	20240704	132400	2244933	1909	1909	1909	1909	0
360	20240704	132300	2244933	1909	1909	1909	1909	0
361	20240704	132200	2244933	1909	1909	1909	1909	0
362	20240704	132100	2244933	1909	1909	1909	1909	0
363	20240704	132000	2244933	1909	1909	1909	1909	0
364	20240704	131900	2244933	1909	1909	1909	1909	0
365	20240704	131800	2244933	1909	1909	1909	1909	0
366	20240704	131700	2244933	1909	1909	1909	1909	0
367	20240704	131600	2244933	1909	1909	1909	1909	0
368	20240704	131500	2244933	1909	1909	1909	1909	0
369	20240704	131400	2244933	1909	1909	1909	1909	0
370	20240704	131300	2244933	1909	1909	1909	1909	0
371	20240704	131200	2244933	1909	1909	1909	1909	0
372	20240704	131100	2244933	1909	1907	1909	1907	21
373	20240704	131000	2204884	1907	1907	1907	1907	0
374	20240704	130900	2204884	1907	1907	1907	1907	0
375	20240704	130800	2204884	1907	1907	1907	1907	0
376	20240704	130700	2204884	1907	1907	1907	1907	0
377	20240704	130600	2204884	1907	1907	1907	1907	8
378	20240704	130500	2189628	1907	1907	1907	1907	0
379	20240704	130400	2189628	1907	1907	1907	1907	0
380	20240704	130300	2189628	1907	1905	1907	1905	28
381	20240704	130200	2136286	1902	1902	1902	1902	0
382	20240704	130100	2136286	1902	1902	1902	1902	0
383	20240704	130000	2136286	1902	1902	1902	1902	0
384	20240704	125900	2136286	1902	1902	1902	1902	0
385	20240704	125800	2136286	1902	1902	1902	1902	0
386	20240704	125700	2136286	1902	1902	1902	1902	0
387	20240704	125600	2136286	1902	1902	1902	1902	0
388	20240704	125500	2136286	1902	1904	1904	1902	100
389	20240704	125400	1946084	1905	1905	1905	1905	1
390	20240704	125300	1944179	1904	1902	1904	1902	529
391	20240704	125200	937991	1901	1901	1901	1901	8
392	20240704	125100	922783	1901	1901	1901	1901	0
393	20240704	125000	922783	1901	1901	1901	1901	1
394	20240704	124900	920882	1890	1890	1890	1890	0
395	20240704	124800	920882	1890	1890	1890	1890	40
396	20240704	124700	845282	1890	1890	1890	1890	0
397	20240704	124600	845282	1890	1890	1890	1890	0
398	20240704	124500	845282	1890	1890	1890	1890	0
399	20240704	124400	845282	1890	1890	1890	1890	0
400	20240704	124300	845282	1890	1890	1890	1890	0
401	20240704	124200	845282	1890	1890	1890	1890	0
402	20240704	124100	845282	1890	1890	1890	1890	0
403	20240704	124000	845282	1890	1890	1890	1890	0
404	20240704	123900	845282	1890	1890	1890	1890	0
405	20240704	123800	845282	1890	1890	1890	1890	0
406	20240704	123700	845282	1890	1890	1890	1890	0
407	20240704	123600	845282	1890	1890	1890	1890	0
408	20240704	123500	845282	1890	1890	1890	1890	0
409	20240704	123400	845282	1890	1890	1890	1890	262
410	20240704	123300	350102	1890	1890	1890	1890	0
411	20240704	123200	350102	1890	1890	1890	1890	0
412	20240704	123100	350102	1890	1890	1890	1890	1
413	20240704	123000	348212	1902	1902	1902	1902	0
414	20240704	122900	348212	1902	1902	1902	1902	1
415	20240704	122800	346310	1890	1890	1890	1890	0
416	20240704	122700	346310	1890	1890	1890	1890	1
417	20240704	122600	344420	1902	1902	1902	1902	0
418	20240704	122500	344420	1902	1902	1902	1902	0
419	20240704	122400	344420	1902	1902	1902	1902	0
420	20240704	122300	344420	1902	1902	1902	1902	0
421	20240704	122200	344420	1902	1902	1902	1902	0
422	20240704	122100	344420	1902	1902	1902	1902	1
423	20240704	122000	342518	1890	1890	1890	1890	0
424	20240704	121900	342518	1890	1890	1890	1890	0
425	20240704	121800	342518	1890	1890	1890	1890	0
426	20240704	121700	342518	1890	1890	1890	1890	0
427	20240704	121600	342518	1890	1890	1890	1890	0
428	20240704	121500	342518	1890	1890	1890	1890	0
429	20240704	121400	342518	1890	1890	1890	1890	1
430	20240704	121300	340628	1903	1903	1903	1903	0
431	20240704	121200	340628	1903	1903	1903	1903	0
432	20240704	121100	340628	1903	1903	1903	1903	0
433	20240704	121000	340628	1903	1903	1903	1903	0
434	20240704	120900	340628	1903	1903	1903	1903	0
435	20240704	120800	340628	1903	1903	1903	1903	0
436	20240704	120700	340628	1903	1903	1903	1903	0
437	20240704	120600	340628	1903	1903	1903	1903	0
438	20240704	120500	340628	1903	1903	1903	1903	1
439	20240704	120400	338725	1890	1890	1890	1890	0
440	20240704	120300	338725	1890	1890	1890	1890	0
441	20240704	120200	338725	1890	1890	1890	1890	1
442	20240704	120100	336835	1903	1903	1903	1903	0
443	20240704	120000	336835	1903	1903	1903	1903	0
444	20240704	115900	336835	1903	1903	1903	1903	0
445	20240704	115800	336835	1903	1903	1903	1903	0
446	20240704	115700	336835	1903	1903	1903	1903	5
447	20240704	115600	327320	1903	1903	1903	1903	0
448	20240704	115500	327320	1903	1903	1903	1903	0
449	20240704	115400	327320	1903	1903	1903	1903	0
450	20240704	115300	327320	1903	1903	1903	1903	0
451	20240704	115200	327320	1903	1903	1903	1903	0
452	20240704	115100	327320	1903	1903	1903	1903	1
453	20240704	115000	325417	1890	1890	1890	1890	0
454	20240704	114900	325417	1890	1890	1890	1890	0
455	20240704	114800	325417	1890	1890	1890	1890	0
456	20240704	114700	325417	1890	1890	1890	1890	0
457	20240704	114600	325417	1890	1890	1890	1890	0
458	20240704	114500	325417	1890	1890	1890	1890	0
459	20240704	114400	325417	1890	1890	1890	1890	0
460	20240704	114300	325417	1890	1890	1890	1890	0
461	20240704	114200	325417	1890	1890	1890	1890	0
462	20240704	114100	325417	1890	1890	1890	1890	0
463	20240704	114000	325417	1890	1890	1890	1890	1
464	20240704	113900	323527	1903	1903	1903	1903	0
465	20240704	113800	323527	1903	1903	1903	1903	0
466	20240704	113700	323527	1903	1903	1903	1903	1
467	20240704	113600	321624	1890	1890	1890	1890	0
468	20240704	113500	321624	1890	1890	1890	1890	1
469	20240704	113400	319734	1903	1903	1903	1903	0
470	20240704	113300	319734	1903	1903	1903	1903	0
471	20240704	113200	319734	1903	1890	1903	1890	2
472	20240704	113100	315941	1903	1903	1903	1903	1
473	20240704	113000	314038	1890	1890	1890	1890	0
474	20240704	112900	314038	1890	1890	1890	1890	0
475	20240704	112800	314038	1890	1890	1890	1890	0
476	20240704	112700	314038	1890	1890	1890	1890	1
477	20240704	112600	312148	1903	1903	1903	1903	0
478	20240704	112500	312148	1903	1903	1903	1903	0
479	20240704	112400	312148	1903	1903	1903	1903	0
480	20240704	112300	312148	1903	1903	1903	1903	0
481	20240704	112200	312148	1903	1903	1903	1903	0
482	20240704	112100	312148	1903	1903	1903	1903	0
483	20240704	112000	312148	1903	1903	1903	1903	0
484	20240704	111900	312148	1903	1903	1903	1903	0
485	20240704	111800	312148	1903	1903	1903	1903	0
486	20240704	111700	312148	1903	1903	1903	1903	0
487	20240704	111600	312148	1903	1903	1903	1903	0
488	20240704	111500	312148	1903	1903	1903	1903	0
489	20240704	111400	312148	1903	1903	1903	1903	0
490	20240704	111300	312148	1903	1903	1903	1903	0
491	20240704	111200	312148	1903	1903	1903	1903	0
492	20240704	111100	312148	1903	1903	1903	1903	0
493	20240704	111000	312148	1903	1903	1903	1903	0
494	20240704	110900	312148	1903	1903	1903	1903	0
495	20240704	110800	312148	1903	1903	1903	1903	0
496	20240704	110700	312148	1903	1903	1903	1903	0
497	20240704	110600	312148	1903	1903	1903	1903	0
498	20240704	110500	312148	1903	1903	1903	1903	0
499	20240704	110400	312148	1903	1903	1903	1903	0
500	20240704	110300	312148	1903	1903	1903	1903	0
501	20240704	110200	312148	1903	1903	1903	1903	0
502	20240704	110100	312148	1903	1903	1903	1903	0
503	20240704	110000	312148	1903	1903	1903	1903	0
504	20240704	105900	312148	1903	1903	1903	1903	0
505	20240704	105800	312148	1903	1903	1903	1903	0
506	20240704	105700	312148	1903	1903	1903	1903	0
507	20240704	105600	312148	1903	1903	1903	1903	0
508	20240704	105500	312148	1903	1903	1903	1903	0
509	20240704	105400	312148	1903	1903	1903	1903	0
510	20240704	105300	312148	1903	1903	1903	1903	0
511	20240704	105200	312148	1903	1903	1903	1903	0
512	20240704	105100	312148	1903	1903	1903	1903	0
513	20240704	105000	312148	1903	1903	1903	1903	0
514	20240704	104900	312148	1903	1903	1903	1903	0
515	20240704	104800	312148	1903	1903	1903	1903	0
516	20240704	104700	312148	1903	1903	1903	1903	0
517	20240704	104600	312148	1903	1903	1903	1903	0
518	20240704	104500	312148	1903	1903	1903	1903	0
519	20240704	104400	312148	1903	1903	1903	1903	0
520	20240704	104300	312148	1903	1903	1903	1903	0
521	20240704	104200	312148	1903	1903	1903	1903	0
522	20240704	104100	312148	1903	1903	1903	1903	0
523	20240704	104000	312148	1903	1903	1903	1903	0
524	20240704	103900	312148	1903	1903	1903	1903	0
525	20240704	103800	312148	1903	1903	1903	1903	0
526	20240704	103700	312148	1903	1903	1903	1903	0
527	20240704	103600	312148	1903	1903	1903	1903	0
528	20240704	103500	312148	1903	1903	1903	1903	0
529	20240704	103400	312148	1903	1903	1903	1903	0
530	20240704	103300	312148	1903	1903	1903	1903	0
531	20240704	103200	312148	1903	1903	1903	1903	0
532	20240704	103100	312148	1903	1903	1903	1903	0
533	20240704	103000	312148	1903	1903	1903	1903	0
534	20240704	102900	312148	1903	1903	1903	1903	0
535	20240704	102800	312148	1903	1903	1903	1903	0
536	20240704	102700	312148	1903	1903	1903	1903	0
537	20240704	102600	312148	1903	1903	1903	1903	0
538	20240704	102500	312148	1903	1903	1903	1903	0
539	20240704	102400	312148	1903	1903	1903	1903	0
540	20240704	102300	312148	1903	1903	1903	1903	0
541	20240704	102200	312148	1903	1903	1903	1903	0
542	20240704	102100	312148	1903	1903	1903	1903	0
543	20240704	102000	312148	1903	1903	1903	1903	0
544	20240704	101900	312148	1903	1903	1903	1903	0
545	20240704	101800	312148	1903	1903	1903	1903	0
546	20240704	101700	312148	1903	1903	1903	1903	0
547	20240704	101600	312148	1903	1903	1903	1903	0
548	20240704	101500	312148	1903	1903	1903	1903	0
549	20240704	101400	312148	1903	1903	1903	1903	0
550	20240704	101300	312148	1903	1903	1903	1903	0
551	20240704	101200	312148	1903	1903	1903	1903	0
552	20240704	101100	312148	1903	1903	1903	1903	0
553	20240704	101000	312148	1903	1903	1903	1903	0
554	20240704	100900	312148	1903	1903	1903	1903	0
555	20240704	100800	312148	1903	1903	1903	1903	0
556	20240704	100700	312148	1903	1903	1903	1903	0
557	20240704	100600	312148	1903	1903	1903	1903	0
558	20240704	100500	312148	1903	1903	1903	1903	0
559	20240704	100400	312148	1903	1903	1903	1903	0
560	20240704	100300	312148	1903	1903	1903	1903	0
561	20240704	100200	312148	1903	1903	1903	1903	0
562	20240704	100100	312148	1903	1903	1903	1903	1
563	20240704	100000	310245	1902	1902	1902	1902	0
564	20240704	095900	310245	1902	1902	1902	1902	0
565	20240704	095800	310245	1902	1902	1902	1902	0
566	20240704	095700	310245	1902	1902	1902	1902	0
567	20240704	095600	310245	1902	1902	1902	1902	5
568	20240704	095500	300735	1902	1902	1902	1902	0
569	20240704	095400	300735	1902	1902	1902	1902	0
570	20240704	095300	300735	1902	1902	1902	1902	1
571	20240704	095200	298833	1904	1904	1904	1904	0
572	20240704	095100	298833	1904	1904	1904	1904	0
573	20240704	095000	298833	1904	1904	1904	1904	0
574	20240704	094900	298833	1904	1904	1904	1904	0
575	20240704	094800	298833	1904	1904	1904	1904	0
576	20240704	094700	298833	1904	1904	1904	1904	0
577	20240704	094600	298833	1904	1904	1904	1904	0
578	20240704	094500	298833	1904	1904	1904	1904	0
579	20240704	094400	298833	1904	1904	1904	1904	0
580	20240704	094300	298833	1904	1904	1904	1904	0
581	20240704	094200	298833	1904	1904	1904	1904	0
582	20240704	094100	298833	1904	1904	1904	1904	0
583	20240704	094000	298833	1904	1904	1904	1904	0
584	20240704	093900	298833	1904	1904	1904	1904	1
585	20240704	093800	296929	1890	1890	1890	1890	0
586	20240704	093700	296929	1890	1890	1890	1890	0
587	20240704	093600	296929	1890	1890	1890	1890	0
588	20240704	093500	296929	1890	1890	1890	1890	0
589	20240704	093400	296929	1890	1890	1890	1890	50
590	20240704	093300	202429	1904	1904	1904	1904	0
591	20240704	093200	202429	1904	1904	1904	1904	0
592	20240704	093100	202429	1904	1904	1904	1904	0
593	20240704	093000	202429	1904	1904	1904	1904	0
594	20240704	092900	202429	1904	1904	1904	1904	5
595	20240704	092800	192909	1904	1904	1904	1904	0
596	20240704	092700	192909	1904	1904	1904	1904	0
597	20240704	092600	192909	1904	1904	1904	1904	0
598	20240704	092500	192909	1904	1904	1904	1904	0
599	20240704	092400	192909	1904	1904	1904	1904	0
600	20240704	092300	192909	1904	1904	1904	1904	0
601	20240704	092200	192909	1904	1904	1904	1904	0
602	20240704	092100	192909	1904	1904	1904	1904	0
603	20240704	092000	192909	1904	1904	1904	1904	0
604	20240704	091900	192909	1904	1904	1904	1904	0
605	20240704	091800	192909	1904	1904	1904	1904	0
606	20240704	091700	192909	1904	1891	1904	1891	101
607	20240704	091600	1905	1905	1905	1905	1905	0
608	20240704	091500	1905	1905	1905	1905	1905	0
609	20240704	091400	1905	1905	1905	1905	1905	0
610	20240704	091300	1905	1905	1905	1905	1905	0
611	20240704	091200	1905	1905	1905	1905	1905	0
612	20240704	091100	1905	1905	1905	1905	1905	0
613	20240704	091000	1905	1905	1905	1905	1905	0
614	20240704	090900	1905	1905	1905	1905	1905	0
615	20240704	090800	1905	1905	1905	1905	1905	0
616	20240704	090700	1905	1905	1905	1905	1905	0
617	20240704	090600	1905	1905	1905	1905	1905	0
618	20240704	090500	1905	1905	1905	1905	1905	0
619	20240704	090400	1905	1905	1905	1905	1905	0
620	20240704	090300	1905	1905	1905	1905	1905	0
621	20240704	090200	1905	1905	1905	1905	1905	0
622	20240704	090100	1905	1905	1905	1905	1905	0
623	20240704	090000	1905	1905	1905	1905	1905	1