KissMeData/092600/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	200900	115679744	1363	1363	1363	1363	384
3	20240705	200800	115679744	1363	1363	1363	1363	0
4	20240705	200700	115679744	1363	1363	1363	1363	0
5	20240705	200600	115679744	1363	1363	1363	1363	0
6	20240705	200500	115679744	1363	1363	1363	1363	0
7	20240705	200400	115679744	1363	1363	1363	1363	0
8	20240705	200300	115679744	1363	1363	1363	1363	0
9	20240705	200200	115679744	1363	1363	1363	1363	0
10	20240705	200100	115679744	1363	1363	1363	1363	0
11	20240705	200000	115679744	1363	1363	1363	1363	0
12	20240705	195900	115679744	1363	1363	1363	1363	0
13	20240705	195800	115679744	1363	1363	1363	1363	0
14	20240705	195700	115679744	1363	1363	1363	1363	0
15	20240705	195600	115679744	1363	1363	1363	1363	0
16	20240705	195500	115679744	1363	1363	1363	1363	0
17	20240705	195400	115679744	1363	1363	1363	1363	0
18	20240705	195300	115679744	1363	1363	1363	1363	0
19	20240705	195200	115679744	1363	1363	1363	1363	0
20	20240705	195100	115679744	1363	1363	1363	1363	0
21	20240705	195000	115679744	1363	1363	1363	1363	0
22	20240705	194900	115679744	1363	1363	1363	1363	0
23	20240705	194800	115679744	1363	1363	1363	1363	0
24	20240705	194700	115679744	1363	1363	1363	1363	0
25	20240705	194600	115679744	1363	1363	1363	1363	0
26	20240705	194500	115679744	1363	1363	1363	1363	0
27	20240705	194400	115679744	1363	1363	1363	1363	0
28	20240705	194300	115679744	1363	1363	1363	1363	0
29	20240705	194200	115679744	1363	1363	1363	1363	0
30	20240705	194100	115679744	1363	1363	1363	1363	0
31	20240705	194000	115679744	1363	1363	1363	1363	0
32	20240705	193900	115679744	1363	1363	1363	1363	384
33	20240705	193800	115679744	1363	1363	1363	1363	0
34	20240705	193700	115679744	1363	1363	1363	1363	0
35	20240705	193600	115679744	1363	1363	1363	1363	0
36	20240705	193500	115679744	1363	1363	1363	1363	0
37	20240705	193400	115679744	1363	1363	1363	1363	0
38	20240705	193300	115679744	1363	1363	1363	1363	0
39	20240705	193200	115679744	1363	1363	1363	1363	0
40	20240705	193100	115679744	1363	1363	1363	1363	0
41	20240705	193000	115679744	1363	1363	1363	1363	0
42	20240705	192900	115679744	1363	1363	1363	1363	0
43	20240705	192800	115679744	1363	1363	1363	1363	0
44	20240705	192700	115679744	1363	1363	1363	1363	0
45	20240705	192600	115679744	1363	1363	1363	1363	0
46	20240705	192500	115679744	1363	1363	1363	1363	0
47	20240705	192400	115679744	1363	1363	1363	1363	0
48	20240705	192300	115679744	1363	1363	1363	1363	0
49	20240705	192200	115679744	1363	1363	1363	1363	0
50	20240705	192100	115679744	1363	1363	1363	1363	0
51	20240705	192000	115679744	1363	1363	1363	1363	0
52	20240705	191900	115679744	1363	1363	1363	1363	0
53	20240705	191800	115679744	1363	1363	1363	1363	0
54	20240705	191700	115679744	1363	1363	1363	1363	0
55	20240705	191600	115679744	1363	1363	1363	1363	0
56	20240705	191500	115679744	1363	1363	1363	1363	0
57	20240705	191400	115679744	1363	1363	1363	1363	0
58	20240705	191300	115679744	1363	1363	1363	1363	0
59	20240705	191200	115679744	1363	1363	1363	1363	0
60	20240705	191100	115679744	1363	1363	1363	1363	0
61	20240705	191000	115679744	1363	1363	1363	1363	0
62	20240705	190900	115679744	1363	1363	1363	1363	384
63	20240705	190800	115679744	1363	1363	1363	1363	0
64	20240705	190700	115679744	1363	1363	1363	1363	0
65	20240705	190600	115679744	1363	1363	1363	1363	0
66	20240705	190500	115679744	1363	1363	1363	1363	0
67	20240705	190400	115679744	1363	1363	1363	1363	0
68	20240705	190300	115679744	1363	1363	1363	1363	0
69	20240705	190200	115679744	1363	1363	1363	1363	0
70	20240705	190100	115679744	1363	1363	1363	1363	0
71	20240705	190000	115679744	1363	1363	1363	1363	0
72	20240705	185900	115679744	1363	1363	1363	1363	0
73	20240705	185800	115679744	1363	1363	1363	1363	0
74	20240705	185700	115679744	1363	1363	1363	1363	0
75	20240705	185600	115679744	1363	1363	1363	1363	0
76	20240705	185500	115679744	1363	1363	1363	1363	0
77	20240705	185400	115679744	1363	1363	1363	1363	0
78	20240705	185300	115679744	1363	1363	1363	1363	0
79	20240705	185200	115679744	1363	1363	1363	1363	0
80	20240705	185100	115679744	1363	1363	1363	1363	0
81	20240705	185000	115679744	1363	1363	1363	1363	0
82	20240705	184900	115679744	1363	1363	1363	1363	0
83	20240705	184800	115679744	1363	1363	1363	1363	0
84	20240705	184700	115679744	1363	1363	1363	1363	0
85	20240705	184600	115679744	1363	1363	1363	1363	0
86	20240705	184500	115679744	1363	1363	1363	1363	0
87	20240705	184400	115679744	1363	1363	1363	1363	0
88	20240705	184300	115679744	1363	1363	1363	1363	0
89	20240705	184200	115679744	1363	1363	1363	1363	0
90	20240705	184100	115679744	1363	1363	1363	1363	0
91	20240705	184000	115679744	1363	1363	1363	1363	0
92	20240705	183900	115679744	1363	1363	1363	1363	384
93	20240705	183800	115679744	1363	1363	1363	1363	0
94	20240705	183700	115679744	1363	1363	1363	1363	0
95	20240705	183600	115679744	1363	1363	1363	1363	0
96	20240705	183500	115679744	1363	1363	1363	1363	0
97	20240705	183400	115679744	1363	1363	1363	1363	0
98	20240705	183300	115679744	1363	1363	1363	1363	0
99	20240705	183200	115679744	1363	1363	1363	1363	0
100	20240705	183100	115679744	1363	1363	1363	1363	0
101	20240705	183000	115679744	1363	1363	1363	1363	0
102	20240705	182900	115679744	1363	1363	1363	1363	0
103	20240705	182800	115679744	1363	1363	1363	1363	0
104	20240705	182700	115679744	1363	1363	1363	1363	0
105	20240705	182600	115679744	1363	1363	1363	1363	0
106	20240705	182500	115679744	1363	1363	1363	1363	0
107	20240705	182400	115679744	1363	1363	1363	1363	0
108	20240705	182300	115679744	1363	1363	1363	1363	0
109	20240705	182200	115679744	1363	1363	1363	1363	0
110	20240705	182100	115679744	1363	1363	1363	1363	0
111	20240705	182000	115679744	1363	1363	1363	1363	0
112	20240705	181900	115679744	1363	1363	1363	1363	0
113	20240705	181800	115679744	1363	1363	1363	1363	0
114	20240705	181700	115679744	1363	1363	1363	1363	0
115	20240705	181600	115679744	1363	1363	1363	1363	0
116	20240705	181500	115679744	1363	1363	1363	1363	0
117	20240705	181400	115679744	1363	1363	1363	1363	0
118	20240705	181300	115679744	1363	1363	1363	1363	0
119	20240705	181200	115679744	1363	1363	1363	1363	0
120	20240705	181100	115679744	1363	1363	1363	1363	0
121	20240705	181000	115679744	1363	1363	1363	1363	0
122	20240705	180900	115679744	1363	1363	1363	1363	384
123	20240705	180800	115679744	1363	1363	1363	1363	0
124	20240705	180700	115679744	1363	1363	1363	1363	0
125	20240705	180600	115679744	1363	1363	1363	1363	0
126	20240705	180500	115679744	1363	1363	1363	1363	0
127	20240705	180400	115679744	1363	1363	1363	1363	0
128	20240705	180300	115679744	1363	1363	1363	1363	0
129	20240705	180200	115679744	1363	1363	1363	1363	0
130	20240705	180100	115679744	1363	1363	1363	1363	0
131	20240705	180000	115679744	1363	1363	1363	1363	0
132	20240705	175900	115679744	1363	1363	1363	1363	0
133	20240705	175800	115679744	1363	1363	1363	1363	0
134	20240705	175700	115679744	1363	1363	1363	1363	0
135	20240705	175600	115679744	1363	1363	1363	1363	0
136	20240705	175500	115679744	1363	1363	1363	1363	0
137	20240705	175400	115679744	1363	1363	1363	1363	0
138	20240705	175300	115679744	1363	1363	1363	1363	0
139	20240705	175200	115679744	1363	1363	1363	1363	0
140	20240705	175100	115679744	1363	1363	1363	1363	0
141	20240705	175000	115679744	1363	1363	1363	1363	0
142	20240705	174900	115679744	1363	1363	1363	1363	0
143	20240705	174800	115679744	1363	1363	1363	1363	0
144	20240705	174700	115679744	1363	1363	1363	1363	0
145	20240705	174600	115679744	1363	1363	1363	1363	0
146	20240705	174500	115679744	1363	1363	1363	1363	0
147	20240705	174400	115679744	1363	1363	1363	1363	0
148	20240705	174300	115679744	1363	1363	1363	1363	0
149	20240705	174200	115679744	1363	1363	1363	1363	0
150	20240705	174100	115679744	1363	1363	1363	1363	0
151	20240705	174000	115679744	1363	1363	1363	1363	0
152	20240705	173900	115679744	1363	1363	1363	1363	384
153	20240705	173800	115679744	1363	1363	1363	1363	0
154	20240705	173700	115679744	1363	1363	1363	1363	0
155	20240705	173600	115679744	1363	1363	1363	1363	0
156	20240705	173500	115679744	1363	1363	1363	1363	0
157	20240705	173400	115679744	1363	1363	1363	1363	0
158	20240705	173300	115679744	1363	1363	1363	1363	0
159	20240705	173200	115679744	1363	1363	1363	1363	0
160	20240705	173100	115679744	1363	1363	1363	1363	0
161	20240705	173000	115679744	1363	1363	1363	1363	0
162	20240705	172900	115679744	1363	1363	1363	1363	0
163	20240705	172800	115679744	1363	1363	1363	1363	0
164	20240705	172700	115679744	1363	1363	1363	1363	0
165	20240705	172600	115679744	1363	1363	1363	1363	0
166	20240705	172500	115679744	1363	1363	1363	1363	0
167	20240705	172400	115679744	1363	1363	1363	1363	0
168	20240705	172300	115679744	1363	1363	1363	1363	0
169	20240705	172200	115679744	1363	1363	1363	1363	0
170	20240705	172100	115679744	1363	1363	1363	1363	0
171	20240705	172000	115679744	1363	1363	1363	1363	0
172	20240705	171900	115679744	1363	1363	1363	1363	0
173	20240705	171800	115679744	1363	1363	1363	1363	0
174	20240705	171700	115679744	1363	1363	1363	1363	0
175	20240705	171600	115679744	1363	1363	1363	1363	0
176	20240705	171500	115679744	1363	1363	1363	1363	0
177	20240705	171400	115679744	1363	1363	1363	1363	0
178	20240705	171300	115679744	1363	1363	1363	1363	0
179	20240705	171200	115679744	1363	1363	1363	1363	0
180	20240705	171100	115679744	1363	1363	1363	1363	0
181	20240705	171000	115679744	1363	1363	1363	1363	0
182	20240705	170900	115679744	1363	1363	1363	1363	384
183	20240705	170800	115679744	1363	1363	1363	1363	0
184	20240705	170700	115679744	1363	1363	1363	1363	0
185	20240705	170600	115679744	1363	1363	1363	1363	0
186	20240705	170500	115679744	1363	1363	1363	1363	0
187	20240705	170400	115679744	1363	1363	1363	1363	0
188	20240705	170300	115679744	1363	1363	1363	1363	0
189	20240705	170200	115679744	1363	1363	1363	1363	0
190	20240705	170100	115679744	1363	1363	1363	1363	0
191	20240705	170000	115679744	1363	1363	1363	1363	0
192	20240705	165900	115679744	1363	1363	1363	1363	0
193	20240705	165800	115679744	1363	1363	1363	1363	0
194	20240705	165700	115679744	1363	1363	1363	1363	0
195	20240705	165600	115679744	1363	1363	1363	1363	0
196	20240705	165500	115679744	1363	1363	1363	1363	0
197	20240705	165400	115679744	1363	1363	1363	1363	0
198	20240705	165300	115679744	1363	1363	1363	1363	0
199	20240705	165200	115679744	1363	1363	1363	1363	0
200	20240705	165100	115679744	1363	1363	1363	1363	0
201	20240705	165000	115679744	1363	1363	1363	1363	0
202	20240705	164900	115679744	1363	1363	1363	1363	0
203	20240705	164800	115679744	1363	1363	1363	1363	0
204	20240705	164700	115679744	1363	1363	1363	1363	0
205	20240705	164600	115679744	1363	1363	1363	1363	0
206	20240705	164500	115679744	1363	1363	1363	1363	0
207	20240705	164400	115679744	1363	1363	1363	1363	0
208	20240705	164300	115679744	1363	1363	1363	1363	0
209	20240705	164200	115679744	1363	1363	1363	1363	0
210	20240705	164100	115679744	1363	1363	1363	1363	0
211	20240705	164000	115679744	1363	1363	1363	1363	0
212	20240705	163900	115679744	1363	1363	1363	1363	384
213	20240705	163800	115679744	1363	1363	1363	1363	0
214	20240705	163700	115679744	1363	1363	1363	1363	0
215	20240705	163600	115679744	1363	1363	1363	1363	0
216	20240705	163500	115679744	1363	1363	1363	1363	0
217	20240705	163400	115679744	1363	1363	1363	1363	0
218	20240705	163300	115679744	1363	1363	1363	1363	0
219	20240705	163200	115679744	1363	1363	1363	1363	0
220	20240705	163100	115679744	1363	1363	1363	1363	0
221	20240705	163000	115679744	1363	1363	1363	1363	0
222	20240705	162900	115679744	1363	1363	1363	1363	0
223	20240705	162800	115679744	1363	1363	1363	1363	0
224	20240705	162700	115679744	1363	1363	1363	1363	0
225	20240705	162600	115679744	1363	1363	1363	1363	0
226	20240705	162500	115679744	1363	1363	1363	1363	0
227	20240705	162400	115679744	1363	1363	1363	1363	0
228	20240705	162300	115679744	1363	1363	1363	1363	0
229	20240705	162200	115679744	1363	1363	1363	1363	0
230	20240705	162100	115679744	1363	1363	1363	1363	0
231	20240705	162000	115679744	1363	1363	1363	1363	0
232	20240705	161900	115679744	1363	1363	1363	1363	0
233	20240705	161800	115679744	1363	1363	1363	1363	0
234	20240705	161700	115679744	1363	1363	1363	1363	0
235	20240705	161600	115679744	1363	1363	1363	1363	0
236	20240705	161500	115679744	1363	1363	1363	1363	0
237	20240705	161400	115679744	1363	1363	1363	1363	0
238	20240705	161300	115679744	1363	1363	1363	1363	0
239	20240705	161200	115679744	1363	1363	1363	1363	0
240	20240705	161100	115679744	1363	1363	1363	1363	0
241	20240705	161000	115679744	1363	1363	1363	1363	0
242	20240705	160900	115679744	1363	1363	1363	1363	384
243	20240705	160800	115679744	1363	1363	1363	1363	0
244	20240705	160700	115679744	1363	1363	1363	1363	0
245	20240705	160600	115679744	1363	1363	1363	1363	0
246	20240705	160500	115679744	1363	1363	1363	1363	0
247	20240705	160400	115679744	1363	1363	1363	1363	0
248	20240705	160300	115679744	1363	1363	1363	1363	0
249	20240705	160200	115679744	1363	1363	1363	1363	0
250	20240705	160100	115679744	1363	1363	1363	1363	0
251	20240705	160000	115679744	1363	1363	1363	1363	0
252	20240705	155900	115679744	1363	1363	1363	1363	0
253	20240705	155800	115679744	1363	1363	1363	1363	0
254	20240705	155700	115679744	1363	1363	1363	1363	0
255	20240705	155600	115679744	1363	1363	1363	1363	0
256	20240705	155500	115679744	1363	1363	1363	1363	0
257	20240705	155400	115679744	1363	1363	1363	1363	0
258	20240705	155300	115679744	1363	1363	1363	1363	0
259	20240705	155200	115679744	1363	1363	1363	1363	0
260	20240705	155100	115679744	1363	1363	1363	1363	0
261	20240705	155000	115679744	1363	1363	1363	1363	0
262	20240705	154900	115679744	1363	1363	1363	1363	0
263	20240705	154800	115679744	1363	1363	1363	1363	0
264	20240705	154700	115679744	1363	1363	1363	1363	0
265	20240705	154600	115679744	1363	1363	1363	1363	0
266	20240705	154500	115679744	1363	1363	1363	1363	0
267	20240705	154400	115679744	1363	1363	1363	1363	0
268	20240705	154300	115679744	1363	1363	1363	1363	0
269	20240705	154200	115679744	1363	1363	1363	1363	0
270	20240705	154100	115679744	1363	1363	1363	1363	0
271	20240705	154000	115679744	1363	1363	1363	1363	0
272	20240705	153900	115679744	1363	1363	1363	1363	384
273	20240705	153800	115679744	1363	1363	1363	1363	0
274	20240705	153700	115679744	1363	1363	1363	1363	0
275	20240705	153600	115679744	1363	1363	1363	1363	0
276	20240705	153500	115679744	1363	1363	1363	1363	0
277	20240705	153400	115679744	1363	1363	1363	1363	0
278	20240705	153300	115679744	1363	1363	1363	1363	0
279	20240705	153200	115679744	1363	1363	1363	1363	0
280	20240705	153100	115679744	1363	1363	1363	1363	0
281	20240705	153000	115679744	1363	1363	1363	1363	384
282	20240705	152900	115156352	1380	1380	1380	1380	0
283	20240705	152800	115156352	1380	1380	1380	1380	0
284	20240705	152700	115156352	1380	1380	1380	1380	0
285	20240705	152600	115156352	1380	1380	1380	1380	0
286	20240705	152500	115156352	1380	1380	1380	1380	0
287	20240705	152400	115156352	1380	1380	1380	1380	0
288	20240705	152300	115156352	1380	1380	1380	1380	0
289	20240705	152200	115156352	1380	1380	1380	1380	0
290	20240705	152100	115156352	1380	1380	1380	1380	0
291	20240705	152000	115156352	1380	1380	1380	1380	0
292	20240705	151900	115156352	1380	1380	1380	1380	0
293	20240705	151800	115156352	1380	1380	1380	1380	139
294	20240705	151700	114964532	1383	1372	1383	1369	5901
295	20240705	151600	106877767	1384	1375	1384	1371	649
296	20240705	151500	105987822	1385	1385	1385	1385	0
297	20240705	151400	105987822	1385	1385	1385	1385	0
298	20240705	151300	105987822	1385	1385	1385	1385	0
299	20240705	151200	105987822	1385	1385	1385	1385	0
300	20240705	151100	105987822	1385	1385	1385	1385	0
301	20240705	151000	105987822	1385	1385	1385	1385	0
302	20240705	150900	105987822	1385	1385	1385	1385	1
303	20240705	150800	105986437	1385	1385	1385	1385	0
304	20240705	150700	105986437	1385	1385	1385	1385	0
305	20240705	150600	105986437	1385	1385	1385	1385	0
306	20240705	150500	105986437	1385	1385	1385	1385	0
307	20240705	150400	105986437	1385	1385	1385	1385	0
308	20240705	150300	105986437	1385	1385	1385	1385	0
309	20240705	150200	105986437	1385	1385	1385	1385	0
310	20240705	150100	105986437	1385	1385	1385	1385	1
311	20240705	150000	105985052	1374	1374	1374	1374	1
312	20240705	145900	105983678	1374	1374	1374	1374	2
313	20240705	145800	105980930	1386	1386	1386	1386	0
314	20240705	145700	105980930	1386	1383	1386	1383	1100
315	20240705	145600	104457026	1383	1383	1383	1383	0
316	20240705	145500	104457026	1383	1383	1383	1383	0
317	20240705	145400	104457026	1383	1383	1383	1383	1
318	20240705	145300	104455643	1377	1377	1377	1372	109
319	20240705	145200	104305705	1377	1377	1377	1377	0
320	20240705	145100	104305705	1377	1377	1377	1377	0
321	20240705	145000	104305705	1377	1377	1377	1377	0
322	20240705	144900	104305705	1377	1377	1377	1377	75
323	20240705	144800	104202430	1371	1375	1375	1371	207
324	20240705	144700	103918190	1375	1375	1375	1375	0
325	20240705	144600	103918190	1375	1375	1375	1375	1002
326	20240705	144500	102540440	1377	1377	1377	1377	1
327	20240705	144400	102539063	1375	1375	1375	1375	0
328	20240705	144300	102539063	1375	1375	1375	1375	0
329	20240705	144200	102539063	1375	1380	1380	1375	605
330	20240705	144100	101705983	1377	1377	1377	1377	0
331	20240705	144000	101705983	1377	1377	1377	1377	0
332	20240705	143900	101705983	1377	1377	1377	1377	0
333	20240705	143800	101705983	1377	1378	1378	1377	300
334	20240705	143700	101292720	1385	1385	1385	1385	0
335	20240705	143600	101292720	1385	1385	1385	1385	0
336	20240705	143500	101292720	1385	1385	1385	1385	0
337	20240705	143400	101292720	1385	1385	1385	1385	0
338	20240705	143300	101292720	1385	1385	1385	1385	0
339	20240705	143200	101292720	1385	1385	1385	1385	0
340	20240705	143100	101292720	1385	1378	1385	1378	499
341	20240705	143000	100605091	1378	1378	1378	1378	0
342	20240705	142900	100605091	1378	1378	1378	1378	0
343	20240705	142800	100605091	1378	1383	1383	1378	100
344	20240705	142700	100467238	1385	1385	1385	1385	0
345	20240705	142600	100467238	1385	1385	1385	1385	0
346	20240705	142500	100467238	1385	1385	1385	1385	0
347	20240705	142400	100467238	1385	1385	1385	1385	0
348	20240705	142300	100467238	1385	1385	1385	1385	34
349	20240705	142200	100420148	1385	1385	1385	1385	0
350	20240705	142100	100420148	1385	1385	1385	1385	40
351	20240705	142000	100364748	1385	1385	1385	1385	17
352	20240705	141900	100341203	1385	1385	1385	1385	0
353	20240705	141800	100341203	1385	1385	1385	1385	22
354	20240705	141700	100310733	1385	1385	1385	1385	0
355	20240705	141600	100310733	1385	1385	1385	1385	0
356	20240705	141500	100310733	1385	1385	1385	1385	347
357	20240705	141400	99830138	1385	1385	1385	1385	0
358	20240705	141300	99830138	1385	1385	1385	1385	0
359	20240705	141200	99830138	1385	1385	1385	1385	0
360	20240705	141100	99830138	1385	1385	1385	1384	286
361	20240705	141000	99434029	1378	1378	1378	1378	0
362	20240705	140900	99434029	1378	1378	1378	1378	12
363	20240705	140800	99417493	1385	1385	1385	1385	0
364	20240705	140700	99417493	1385	1385	1385	1385	0
365	20240705	140600	99417493	1385	1385	1385	1385	0
366	20240705	140500	99417493	1385	1385	1385	1385	1
367	20240705	140400	99416108	1385	1385	1385	1385	0
368	20240705	140300	99416108	1385	1384	1385	1384	30
369	20240705	140200	99374567	1378	1378	1378	1378	0
370	20240705	140100	99374567	1378	1379	1379	1378	128
371	20240705	140000	99198069	1384	1384	1384	1384	2
372	20240705	135900	99195301	1378	1378	1378	1378	0
373	20240705	135800	99195301	1378	1378	1378	1378	0
374	20240705	135700	99195301	1378	1378	1378	1378	251
375	20240705	135600	98849423	1378	1378	1378	1378	0
376	20240705	135500	98849423	1378	1378	1378	1378	0
377	20240705	135400	98849423	1378	1378	1378	1378	0
378	20240705	135300	98849423	1378	1378	1378	1378	0
379	20240705	135200	98849423	1378	1378	1378	1378	0
380	20240705	135100	98849423	1378	1378	1378	1378	0
381	20240705	135000	98849423	1378	1378	1378	1378	0
382	20240705	134900	98849423	1378	1378	1378	1378	0
383	20240705	134800	98849423	1378	1378	1378	1378	0
384	20240705	134700	98849423	1378	1378	1378	1378	101
385	20240705	134600	98710245	1378	1379	1379	1378	64
386	20240705	134500	98622052	1384	1384	1384	1384	0
387	20240705	134400	98622052	1384	1384	1384	1384	0
388	20240705	134300	98622052	1384	1384	1384	1384	0
389	20240705	134200	98622052	1384	1384	1384	1384	0
390	20240705	134100	98622052	1384	1384	1384	1384	0
391	20240705	134000	98622052	1384	1384	1384	1384	0
392	20240705	133900	98622052	1384	1384	1384	1384	0
393	20240705	133800	98622052	1384	1384	1384	1384	0
394	20240705	133700	98622052	1384	1384	1384	1384	0
395	20240705	133600	98622052	1384	1383	1384	1383	100
396	20240705	133500	98483658	1379	1379	1379	1379	0
397	20240705	133400	98483658	1379	1379	1379	1379	0
398	20240705	133300	98483658	1379	1379	1379	1379	6615
399	20240705	133200	89361573	1379	1379	1379	1379	260
400	20240705	133100	89003033	1380	1380	1380	1380	1554
401	20240705	133000	86858513	1380	1380	1380	1380	0
402	20240705	132900	86858513	1380	1380	1380	1380	0
403	20240705	132800	86858513	1380	1380	1380	1380	0
404	20240705	132700	86858513	1380	1380	1380	1380	0
405	20240705	132600	86858513	1380	1380	1380	1380	0
406	20240705	132500	86858513	1380	1380	1380	1380	0
407	20240705	132400	86858513	1380	1380	1380	1380	0
408	20240705	132300	86858513	1380	1380	1380	1380	0
409	20240705	132200	86858513	1380	1380	1380	1380	0
410	20240705	132100	86858513	1380	1380	1380	1380	0
411	20240705	132000	86858513	1380	1380	1380	1380	0
412	20240705	131900	86858513	1380	1381	1381	1380	218
413	20240705	131800	86557614	1381	1381	1381	1381	0
414	20240705	131700	86557614	1381	1381	1381	1381	1
415	20240705	131600	86556233	1381	1381	1381	1381	10
416	20240705	131500	86542423	1380	1380	1380	1380	0
417	20240705	131400	86542423	1380	1380	1380	1380	0
418	20240705	131300	86542423	1380	1380	1380	1380	0
419	20240705	131200	86542423	1380	1380	1380	1380	0
420	20240705	131100	86542423	1380	1380	1380	1380	0
421	20240705	131000	86542423	1380	1380	1380	1380	0
422	20240705	130900	86542423	1380	1380	1380	1380	0
423	20240705	130800	86542423	1380	1385	1385	1380	450
424	20240705	130700	85921114	1386	1386	1386	1386	49
425	20240705	130600	85853200	1387	1387	1387	1387	0
426	20240705	130500	85853200	1387	1387	1387	1387	0
427	20240705	130400	85853200	1387	1387	1387	1387	0
428	20240705	130300	85853200	1387	1387	1387	1387	0
429	20240705	130200	85853200	1387	1387	1387	1387	0
430	20240705	130100	85853200	1387	1387	1387	1387	0
431	20240705	130000	85853200	1387	1387	1387	1387	1278
432	20240705	125900	84080614	1387	1391	1391	1387	442
433	20240705	125800	83467101	1392	1392	1392	1392	0
434	20240705	125700	83467101	1392	1392	1392	1392	0
435	20240705	125600	83467101	1392	1392	1392	1392	10
436	20240705	125500	83453181	1392	1392	1392	1392	0
437	20240705	125400	83453181	1392	1392	1392	1392	0
438	20240705	125300	83453181	1392	1392	1392	1392	400
439	20240705	125200	82896381	1392	1392	1392	1392	0
440	20240705	125100	82896381	1392	1392	1392	1392	0
441	20240705	125000	82896381	1392	1392	1392	1392	100
442	20240705	124900	82757181	1388	1388	1388	1388	0
443	20240705	124800	82757181	1388	1388	1388	1388	0
444	20240705	124700	82757181	1388	1394	1394	1388	83
445	20240705	124600	82641915	1395	1396	1396	1395	85
446	20240705	124500	82523311	1405	1396	1406	1395	806
447	20240705	124400	81390893	1406	1406	1406	1406	0
448	20240705	124300	81390893	1406	1406	1406	1406	0
449	20240705	124200	81390893	1406	1406	1406	1406	0
450	20240705	124100	81390893	1406	1406	1406	1406	1109
451	20240705	124000	79831639	1406	1406	1406	1406	1030
452	20240705	123900	78383459	1396	1399	1399	1396	10
453	20240705	123800	78369481	1388	1388	1388	1388	0
454	20240705	123700	78369481	1388	1389	1389	1388	8
455	20240705	123600	78358372	1408	1408	1408	1408	1
456	20240705	123500	78356964	1409	1400	1409	1380	1683
457	20240705	123400	76024614	1400	1400	1400	1400	513
458	20240705	123300	75306414	1400	1403	1403	1400	71
459	20240705	123200	75206996	1409	1408	1409	1408	178
460	20240705	123100	74956266	1408	1407	1408	1407	3144
461	20240705	123000	70532587	1407	1398	1407	1398	722
462	20240705	122900	69520604	1395	1391	1397	1391	16
463	20240705	122800	69498303	1389	1399	1399	1389	297
464	20240705	122700	69083060	1409	1398	1409	1398	864
465	20240705	122600	67868984	1398	1398	1398	1398	0
466	20240705	122500	67868984	1398	1419	1419	1377	522
467	20240705	122400	67132021	1419	1374	1420	1374	11321
468	20240705	122300	51327998	1372	1371	1372	1371	11
469	20240705	122200	51312916	1370	1367	1370	1367	651
470	20240705	122100	50421821	1362	1361	1362	1361	315
471	20240705	122000	49992792	1359	1359	1359	1359	0
472	20240705	121900	49992792	1359	1359	1359	1359	0
473	20240705	121800	49992792	1359	1359	1359	1359	0
474	20240705	121700	49992792	1359	1359	1359	1359	0
475	20240705	121600	49992792	1359	1359	1359	1359	1
476	20240705	121500	49991433	1359	1359	1359	1359	500
477	20240705	121400	49311933	1359	1359	1359	1359	0
478	20240705	121300	49311933	1359	1358	1359	1358	281
479	20240705	121200	48930055	1359	1357	1359	1357	600
480	20240705	121100	48115011	1358	1352	1358	1352	3000
481	20240705	121000	44052297	1352	1352	1352	1352	10
482	20240705	120900	44038777	1352	1352	1352	1352	0
483	20240705	120800	44038777	1352	1352	1352	1352	0
484	20240705	120700	44038777	1352	1352	1352	1352	1
485	20240705	120600	44037425	1352	1352	1352	1352	0
486	20240705	120500	44037425	1352	1352	1352	1352	0
487	20240705	120400	44037425	1352	1352	1352	1352	3476
488	20240705	120300	39337873	1352	1352	1352	1352	0
489	20240705	120200	39337873	1352	1352	1352	1352	0
490	20240705	120100	39337873	1352	1352	1352	1352	23
491	20240705	120000	39306777	1352	1352	1352	1352	0
492	20240705	115900	39306777	1352	1352	1352	1352	0
493	20240705	115800	39306777	1352	1352	1352	1352	0
494	20240705	115700	39306777	1352	1352	1352	1352	200
495	20240705	115600	39036377	1352	1352	1352	1352	0
496	20240705	115500	39036377	1352	1352	1352	1352	0
497	20240705	115400	39036377	1352	1352	1352	1352	0
498	20240705	115300	39036377	1352	1352	1352	1352	801
499	20240705	115200	37953425	1353	1353	1353	1353	0
500	20240705	115100	37953425	1353	1353	1353	1353	0
501	20240705	115000	37953425	1353	1352	1353	1352	5526
502	20240705	114900	30482253	1353	1353	1353	1353	0
503	20240705	114800	30482253	1353	1353	1353	1353	172
504	20240705	114700	30249537	1352	1352	1352	1352	100
505	20240705	114600	30114337	1352	1352	1352	1352	10
506	20240705	114500	30100817	1353	1353	1353	1353	0
507	20240705	114400	30100817	1353	1353	1353	1353	0
508	20240705	114300	30100817	1353	1353	1353	1353	0
509	20240705	114200	30100817	1353	1353	1353	1353	0
510	20240705	114100	30100817	1353	1353	1353	1353	0
511	20240705	114000	30100817	1353	1353	1353	1353	0
512	20240705	113900	30100817	1353	1353	1353	1353	1
513	20240705	113800	30099464	1345	1345	1345	1345	868
514	20240705	113700	28932004	1344	1344	1344	1344	616
515	20240705	113600	28104100	1344	1345	1345	1344	1550
516	20240705	113500	26020803	1345	1345	1345	1345	922
517	20240705	113400	24780713	1346	1346	1346	1346	41
518	20240705	113300	24725527	1347	1347	1347	1347	0
519	20240705	113200	24725527	1347	1347	1347	1347	0
520	20240705	113100	24725527	1347	1347	1347	1347	1
521	20240705	113000	24724180	1353	1353	1353	1353	7
522	20240705	112900	24714709	1353	1353	1353	1353	0
523	20240705	112800	24714709	1353	1353	1353	1353	0
524	20240705	112700	24714709	1353	1353	1353	1353	0
525	20240705	112600	24714709	1353	1353	1353	1353	0
526	20240705	112500	24714709	1353	1353	1353	1353	0
527	20240705	112400	24714709	1353	1353	1353	1353	0
528	20240705	112300	24714709	1353	1353	1353	1353	0
529	20240705	112200	24714709	1353	1353	1353	1353	0
530	20240705	112100	24714709	1353	1353	1353	1353	0
531	20240705	112000	24714709	1353	1353	1353	1353	0
532	20240705	111900	24714709	1353	1353	1353	1353	0
533	20240705	111800	24714709	1353	1353	1353	1353	0
534	20240705	111700	24714709	1353	1353	1353	1353	5
535	20240705	111600	24707944	1345	1345	1345	1345	0
536	20240705	111500	24707944	1345	1345	1345	1345	0
537	20240705	111400	24707944	1345	1345	1345	1345	0
538	20240705	111300	24707944	1345	1345	1345	1345	520
539	20240705	111200	24008544	1353	1353	1353	1353	0
540	20240705	111100	24008544	1353	1353	1353	1353	1
541	20240705	111000	24007191	1353	1353	1353	1353	0
542	20240705	110900	24007191	1353	1353	1353	1353	0
543	20240705	110800	24007191	1353	1353	1353	1353	0
544	20240705	110700	24007191	1353	1353	1353	1353	0
545	20240705	110600	24007191	1353	1353	1353	1353	0
546	20240705	110500	24007191	1353	1353	1353	1353	0
547	20240705	110400	24007191	1353	1353	1353	1353	0
548	20240705	110300	24007191	1353	1353	1353	1353	0
549	20240705	110200	24007191	1353	1353	1353	1353	100
550	20240705	110100	23871891	1353	1353	1353	1353	0
551	20240705	110000	23871891	1353	1353	1353	1353	2000
552	20240705	105900	21165891	1353	1353	1353	1353	0
553	20240705	105800	21165891	1353	1353	1353	1353	0
554	20240705	105700	21165891	1353	1353	1353	1353	0
555	20240705	105600	21165891	1353	1353	1353	1353	0
556	20240705	105500	21165891	1353	1353	1353	1353	0
557	20240705	105400	21165891	1353	1353	1353	1353	2
558	20240705	105300	21163185	1346	1346	1346	1346	17
559	20240705	105200	21140303	1355	1355	1355	1355	0
560	20240705	105100	21140303	1355	1355	1355	1355	0
561	20240705	105000	21140303	1355	1355	1355	1355	0
562	20240705	104900	21140303	1355	1355	1355	1355	460
563	20240705	104800	20517003	1355	1355	1355	1355	126
564	20240705	104700	20346273	1355	1355	1355	1355	108
565	20240705	104600	20199933	1355	1355	1355	1355	0
566	20240705	104500	20199933	1355	1355	1355	1355	0
567	20240705	104400	20199933	1355	1355	1355	1355	0
568	20240705	104300	20199933	1355	1355	1355	1355	5
569	20240705	104200	20193158	1355	1355	1355	1355	0
570	20240705	104100	20193158	1355	1353	1355	1353	19
571	20240705	104000	20167433	1353	1353	1353	1353	0
572	20240705	103900	20167433	1353	1353	1353	1353	0
573	20240705	103800	20167433	1353	1353	1353	1353	0
574	20240705	103700	20167433	1353	1353	1353	1353	98
575	20240705	103600	20034839	1353	1353	1353	1353	15
576	20240705	103500	20014544	1353	1353	1353	1353	0
577	20240705	103400	20014544	1353	1350	1353	1350	159
578	20240705	103300	19799501	1347	1347	1347	1347	0
579	20240705	103200	19799501	1347	1347	1347	1347	0
580	20240705	103100	19799501	1347	1347	1347	1347	0
581	20240705	103000	19799501	1347	1347	1347	1347	0
582	20240705	102900	19799501	1347	1347	1347	1347	0
583	20240705	102800	19799501	1347	1346	1347	1346	23
584	20240705	102700	19768533	1345	1345	1345	1345	0
585	20240705	102600	19768533	1345	1345	1345	1345	0
586	20240705	102500	19768533	1345	1344	1345	1344	68
587	20240705	102400	19677131	1344	1344	1344	1344	0
588	20240705	102300	19677131	1344	1344	1344	1344	0
589	20240705	102200	19677131	1344	1344	1344	1344	0
590	20240705	102100	19677131	1344	1344	1344	1344	1
591	20240705	102000	19675787	1344	1344	1344	1344	1
592	20240705	101900	19674443	1334	1334	1334	1334	0
593	20240705	101800	19674443	1334	1334	1334	1334	0
594	20240705	101700	19674443	1334	1334	1334	1334	0
595	20240705	101600	19674443	1334	1342	1342	1334	30
596	20240705	101500	19634315	1345	1345	1345	1345	724
597	20240705	101400	18660535	1343	1346	1346	1343	53
598	20240705	101300	18589206	1361	1361	1361	1361	0
599	20240705	101200	18589206	1361	1346	1368	1346	22
600	20240705	101100	18559507	1347	1330	1347	1330	1383
601	20240705	101000	16703934	1329	1329	1329	1329	0
602	20240705	100900	16703934	1329	1329	1329	1329	0
603	20240705	100800	16703934	1329	1329	1329	1329	1
604	20240705	100700	16702605	1329	1329	1329	1329	1953
605	20240705	100600	14107068	1329	1329	1329	1329	0
606	20240705	100500	14107068	1329	1329	1329	1329	0
607	20240705	100400	14107068	1329	1319	1329	1318	60
608	20240705	100300	14027743	1329	1329	1329	1329	120
609	20240705	100200	13868263	1329	1329	1329	1329	1
610	20240705	100100	13866934	1329	1329	1329	1329	543
611	20240705	100000	13145287	1329	1329	1329	1329	10
612	20240705	095900	13131997	1329	1329	1329	1329	31
613	20240705	095800	13090798	1329	1329	1329	1329	1
614	20240705	095700	13089469	1329	1320	1329	1318	571
615	20240705	095600	12336576	1320	1320	1320	1320	2
616	20240705	095500	12333936	1319	1319	1319	1319	0
617	20240705	095400	12333936	1319	1319	1319	1319	0
618	20240705	095300	12333936	1319	1319	1319	1319	0
619	20240705	095200	12333936	1319	1319	1319	1319	261
620	20240705	095100	11989677	1319	1320	1320	1318	287
621	20240705	095000	11611080	1321	1321	1321	1321	1105
622	20240705	094900	10151375	1321	1326	1326	1321	30
623	20240705	094800	10111705	1327	1327	1327	1327	1
624	20240705	094700	10110378	1321	1321	1321	1321	0
625	20240705	094600	10110378	1321	1321	1321	1321	101
626	20240705	094500	9976957	1329	1329	1329	1329	0
627	20240705	094400	9976957	1329	1329	1329	1329	13
628	20240705	094300	9959680	1330	1330	1330	1330	0
629	20240705	094200	9959680	1330	1330	1330	1330	23
630	20240705	094100	9929090	1330	1330	1330	1330	0
631	20240705	094000	9929090	1330	1330	1330	1330	30
632	20240705	093900	9889190	1330	1330	1330	1330	0
633	20240705	093800	9889190	1330	1330	1330	1330	677
634	20240705	093700	8988780	1341	1341	1341	1341	0
635	20240705	093600	8988780	1341	1341	1341	1341	0
636	20240705	093500	8988780	1341	1341	1341	1341	1
637	20240705	093400	8987439	1331	1321	1331	1321	1333
638	20240705	093300	7214857	1320	1320	1320	1320	198
639	20240705	093200	6953497	1319	1319	1319	1319	0
640	20240705	093100	6953497	1319	1319	1319	1319	2
641	20240705	093000	6950859	1320	1320	1320	1320	0
642	20240705	092900	6950859	1320	1320	1320	1320	0
643	20240705	092800	6950859	1320	1320	1320	1320	602
644	20240705	092700	6156219	1320	1320	1320	1320	10
645	20240705	092600	6143019	1320	1320	1320	1320	50
646	20240705	092500	6077019	1320	1320	1320	1320	1677
647	20240705	092400	3863379	1320	1320	1320	1320	24
648	20240705	092300	3831699	1320	1321	1321	1320	844
649	20240705	092200	2716859	1329	1329	1329	1329	0
650	20240705	092100	2716859	1329	1329	1329	1329	1
651	20240705	092000	2715530	1329	1329	1329	1329	0
652	20240705	091900	2715530	1329	1329	1329	1329	0
653	20240705	091800	2715530	1329	1329	1329	1329	0
654	20240705	091700	2715530	1329	1329	1329	1329	0
655	20240705	091600	2715530	1329	1329	1329	1329	0
656	20240705	091500	2715530	1329	1329	1329	1329	0
657	20240705	091400	2715530	1329	1329	1329	1329	1
658	20240705	091300	2714201	1321	1321	1321	1321	0
659	20240705	091200	2714201	1321	1321	1321	1321	0
660	20240705	091100	2714201	1321	1321	1321	1321	0
661	20240705	091000	2714201	1321	1321	1321	1321	44
662	20240705	090900	2656077	1320	1320	1320	1320	8
663	20240705	090800	2645517	1320	1321	1326	1320	672
664	20240705	090700	1758199	1326	1326	1326	1326	10
665	20240705	090600	1744939	1322	1320	1322	1320	575
666	20240705	090500	984819	1322	1327	1327	1322	561
667	20240705	090400	240534	1343	1343	1343	1343	37
668	20240705	090300	190843	1343	1343	1343	1343	5
669	20240705	090200	184128	1344	1344	1344	1344	137
670	20240705	090100	0	1345	1345	1345	1345	0
671	20240705	090000	0	1345	1345	1345	1345	0