KissMeData/027580/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	191400	283654475	1625	1625	1625	1625	4084
3	20240709	191300	283654475	1625	1625	1625	1625	0
4	20240709	191200	283654475	1625	1625	1625	1625	0
5	20240709	191100	283654475	1625	1625	1625	1625	0
6	20240709	191000	283654475	1625	1625	1625	1625	0
7	20240709	190900	283654475	1625	1625	1625	1625	0
8	20240709	190800	283654475	1625	1625	1625	1625	0
9	20240709	190700	283654475	1625	1625	1625	1625	0
10	20240709	190600	283654475	1625	1625	1625	1625	0
11	20240709	190500	283654475	1625	1625	1625	1625	0
12	20240709	190400	283654475	1625	1625	1625	1625	0
13	20240709	190300	283654475	1625	1625	1625	1625	0
14	20240709	190200	283654475	1625	1625	1625	1625	0
15	20240709	190100	283654475	1625	1625	1625	1625	0
16	20240709	190000	283654475	1625	1625	1625	1625	0
17	20240709	185900	283654475	1625	1625	1625	1625	0
18	20240709	185800	283654475	1625	1625	1625	1625	0
19	20240709	185700	283654475	1625	1625	1625	1625	0
20	20240709	185600	283654475	1625	1625	1625	1625	0
21	20240709	185500	283654475	1625	1625	1625	1625	0
22	20240709	185400	283654475	1625	1625	1625	1625	0
23	20240709	185300	283654475	1625	1625	1625	1625	0
24	20240709	185200	283654475	1625	1625	1625	1625	0
25	20240709	185100	283654475	1625	1625	1625	1625	0
26	20240709	185000	283654475	1625	1625	1625	1625	0
27	20240709	184900	283654475	1625	1625	1625	1625	0
28	20240709	184800	283654475	1625	1625	1625	1625	0
29	20240709	184700	283654475	1625	1625	1625	1625	0
30	20240709	184600	283654475	1625	1625	1625	1625	0
31	20240709	184500	283654475	1625	1625	1625	1625	0
32	20240709	184400	283654475	1625	1625	1625	1625	4084
33	20240709	184300	283654475	1625	1625	1625	1625	0
34	20240709	184200	283654475	1625	1625	1625	1625	0
35	20240709	184100	283654475	1625	1625	1625	1625	0
36	20240709	184000	283654475	1625	1625	1625	1625	0
37	20240709	183900	283654475	1625	1625	1625	1625	0
38	20240709	183800	283654475	1625	1625	1625	1625	0
39	20240709	183700	283654475	1625	1625	1625	1625	0
40	20240709	183600	283654475	1625	1625	1625	1625	0
41	20240709	183500	283654475	1625	1625	1625	1625	0
42	20240709	183400	283654475	1625	1625	1625	1625	0
43	20240709	183300	283654475	1625	1625	1625	1625	0
44	20240709	183200	283654475	1625	1625	1625	1625	0
45	20240709	183100	283654475	1625	1625	1625	1625	0
46	20240709	183000	283654475	1625	1625	1625	1625	0
47	20240709	182900	283654475	1625	1625	1625	1625	0
48	20240709	182800	283654475	1625	1625	1625	1625	0
49	20240709	182700	283654475	1625	1625	1625	1625	0
50	20240709	182600	283654475	1625	1625	1625	1625	0
51	20240709	182500	283654475	1625	1625	1625	1625	0
52	20240709	182400	283654475	1625	1625	1625	1625	0
53	20240709	182300	283654475	1625	1625	1625	1625	0
54	20240709	182200	283654475	1625	1625	1625	1625	0
55	20240709	182100	283654475	1625	1625	1625	1625	0
56	20240709	182000	283654475	1625	1625	1625	1625	0
57	20240709	181900	283654475	1625	1625	1625	1625	0
58	20240709	181800	283654475	1625	1625	1625	1625	0
59	20240709	181700	283654475	1625	1625	1625	1625	0
60	20240709	181600	283654475	1625	1625	1625	1625	0
61	20240709	181500	283654475	1625	1625	1625	1625	0
62	20240709	181400	283654475	1625	1625	1625	1625	4084
63	20240709	181300	283654475	1625	1625	1625	1625	0
64	20240709	181200	283654475	1625	1625	1625	1625	0
65	20240709	181100	283654475	1625	1625	1625	1625	0
66	20240709	181000	283654475	1625	1625	1625	1625	0
67	20240709	180900	283654475	1625	1625	1625	1625	0
68	20240709	180800	283654475	1625	1625	1625	1625	0
69	20240709	180700	283654475	1625	1625	1625	1625	0
70	20240709	180600	283654475	1625	1625	1625	1625	0
71	20240709	180500	283654475	1625	1625	1625	1625	0
72	20240709	180400	283654475	1625	1625	1625	1625	0
73	20240709	180300	283654475	1625	1625	1625	1625	0
74	20240709	180200	283654475	1625	1625	1625	1625	0
75	20240709	180100	283654475	1625	1625	1625	1625	0
76	20240709	180000	283654475	1625	1625	1625	1625	0
77	20240709	175900	283654475	1625	1625	1625	1625	0
78	20240709	175800	283654475	1625	1625	1625	1625	0
79	20240709	175700	283654475	1625	1625	1625	1625	0
80	20240709	175600	283654475	1625	1625	1625	1625	0
81	20240709	175500	283654475	1625	1625	1625	1625	0
82	20240709	175400	283654475	1625	1625	1625	1625	0
83	20240709	175300	283654475	1625	1625	1625	1625	0
84	20240709	175200	283654475	1625	1625	1625	1625	0
85	20240709	175100	283654475	1625	1625	1625	1625	0
86	20240709	175000	283654475	1625	1625	1625	1625	0
87	20240709	174900	283654475	1625	1625	1625	1625	0
88	20240709	174800	283654475	1625	1625	1625	1625	0
89	20240709	174700	283654475	1625	1625	1625	1625	0
90	20240709	174600	283654475	1625	1625	1625	1625	0
91	20240709	174500	283654475	1625	1625	1625	1625	0
92	20240709	174400	283654475	1625	1625	1625	1625	4084
93	20240709	174300	283654475	1625	1625	1625	1625	0
94	20240709	174200	283654475	1625	1625	1625	1625	0
95	20240709	174100	283654475	1625	1625	1625	1625	0
96	20240709	174000	283654475	1625	1625	1625	1625	0
97	20240709	173900	283654475	1625	1625	1625	1625	0
98	20240709	173800	283654475	1625	1625	1625	1625	0
99	20240709	173700	283654475	1625	1625	1625	1625	0
100	20240709	173600	283654475	1625	1625	1625	1625	0
101	20240709	173500	283654475	1625	1625	1625	1625	0
102	20240709	173400	283654475	1625	1625	1625	1625	0
103	20240709	173300	283654475	1625	1625	1625	1625	0
104	20240709	173200	283654475	1625	1625	1625	1625	0
105	20240709	173100	283654475	1625	1625	1625	1625	0
106	20240709	173000	283654475	1625	1625	1625	1625	0
107	20240709	172900	283654475	1625	1625	1625	1625	0
108	20240709	172800	283654475	1625	1625	1625	1625	0
109	20240709	172700	283654475	1625	1625	1625	1625	0
110	20240709	172600	283654475	1625	1625	1625	1625	0
111	20240709	172500	283654475	1625	1625	1625	1625	0
112	20240709	172400	283654475	1625	1625	1625	1625	0
113	20240709	172300	283654475	1625	1625	1625	1625	0
114	20240709	172200	283654475	1625	1625	1625	1625	0
115	20240709	172100	283654475	1625	1625	1625	1625	0
116	20240709	172000	283654475	1625	1625	1625	1625	0
117	20240709	171900	283654475	1625	1625	1625	1625	0
118	20240709	171800	283654475	1625	1625	1625	1625	0
119	20240709	171700	283654475	1625	1625	1625	1625	0
120	20240709	171600	283654475	1625	1625	1625	1625	0
121	20240709	171500	283654475	1625	1625	1625	1625	0
122	20240709	171400	283654475	1625	1625	1625	1625	4084
123	20240709	171300	283654475	1625	1625	1625	1625	0
124	20240709	171200	283654475	1625	1625	1625	1625	0
125	20240709	171100	283654475	1625	1625	1625	1625	0
126	20240709	171000	283654475	1625	1625	1625	1625	0
127	20240709	170900	283654475	1625	1625	1625	1625	0
128	20240709	170800	283654475	1625	1625	1625	1625	0
129	20240709	170700	283654475	1625	1625	1625	1625	0
130	20240709	170600	283654475	1625	1625	1625	1625	0
131	20240709	170500	283654475	1625	1625	1625	1625	0
132	20240709	170400	283654475	1625	1625	1625	1625	0
133	20240709	170300	283654475	1625	1625	1625	1625	0
134	20240709	170200	283654475	1625	1625	1625	1625	0
135	20240709	170100	283654475	1625	1625	1625	1625	0
136	20240709	170000	283654475	1625	1625	1625	1625	0
137	20240709	165900	283654475	1625	1625	1625	1625	0
138	20240709	165800	283654475	1625	1625	1625	1625	0
139	20240709	165700	283654475	1625	1625	1625	1625	0
140	20240709	165600	283654475	1625	1625	1625	1625	0
141	20240709	165500	283654475	1625	1625	1625	1625	0
142	20240709	165400	283654475	1625	1625	1625	1625	0
143	20240709	165300	283654475	1625	1625	1625	1625	0
144	20240709	165200	283654475	1625	1625	1625	1625	0
145	20240709	165100	283654475	1625	1625	1625	1625	0
146	20240709	165000	283654475	1625	1625	1625	1625	0
147	20240709	164900	283654475	1625	1625	1625	1625	0
148	20240709	164800	283654475	1625	1625	1625	1625	0
149	20240709	164700	283654475	1625	1625	1625	1625	0
150	20240709	164600	283654475	1625	1625	1625	1625	0
151	20240709	164500	283654475	1625	1625	1625	1625	0
152	20240709	164400	283654475	1625	1625	1625	1625	4084
153	20240709	164300	283654475	1625	1625	1625	1625	0
154	20240709	164200	283654475	1625	1625	1625	1625	0
155	20240709	164100	283654475	1625	1625	1625	1625	0
156	20240709	164000	283654475	1625	1625	1625	1625	0
157	20240709	163900	283654475	1625	1625	1625	1625	0
158	20240709	163800	283654475	1625	1625	1625	1625	0
159	20240709	163700	283654475	1625	1625	1625	1625	0
160	20240709	163600	283654475	1625	1625	1625	1625	0
161	20240709	163500	283654475	1625	1625	1625	1625	0
162	20240709	163400	283654475	1625	1625	1625	1625	0
163	20240709	163300	283654475	1625	1625	1625	1625	0
164	20240709	163200	283654475	1625	1625	1625	1625	0
165	20240709	163100	283654475	1625	1625	1625	1625	0
166	20240709	163000	283654475	1625	1625	1625	1625	0
167	20240709	162900	283654475	1625	1625	1625	1625	0
168	20240709	162800	283654475	1625	1625	1625	1625	0
169	20240709	162700	283654475	1625	1625	1625	1625	0
170	20240709	162600	283654475	1625	1625	1625	1625	0
171	20240709	162500	283654475	1625	1625	1625	1625	0
172	20240709	162400	283654475	1625	1625	1625	1625	0
173	20240709	162300	283654475	1625	1625	1625	1625	0
174	20240709	162200	283654475	1625	1625	1625	1625	0
175	20240709	162100	283654475	1625	1625	1625	1625	0
176	20240709	162000	283654475	1625	1625	1625	1625	0
177	20240709	161900	283654475	1625	1625	1625	1625	0
178	20240709	161800	283654475	1625	1625	1625	1625	0
179	20240709	161700	283654475	1625	1625	1625	1625	0
180	20240709	161600	283654475	1625	1625	1625	1625	0
181	20240709	161500	283654475	1625	1625	1625	1625	0
182	20240709	161400	283654475	1625	1625	1625	1625	4084
183	20240709	161300	283654475	1625	1625	1625	1625	0
184	20240709	161200	283654475	1625	1625	1625	1625	0
185	20240709	161100	283654475	1625	1625	1625	1625	0
186	20240709	161000	283654475	1625	1625	1625	1625	0
187	20240709	160900	283654475	1625	1625	1625	1625	0
188	20240709	160800	283654475	1625	1625	1625	1625	0
189	20240709	160700	283654475	1625	1625	1625	1625	0
190	20240709	160600	283654475	1625	1625	1625	1625	0
191	20240709	160500	283654475	1625	1625	1625	1625	0
192	20240709	160400	283654475	1625	1625	1625	1625	0
193	20240709	160300	283654475	1625	1625	1625	1625	0
194	20240709	160200	283654475	1625	1625	1625	1625	0
195	20240709	160100	283654475	1625	1625	1625	1625	0
196	20240709	160000	283654475	1625	1625	1625	1625	0
197	20240709	155900	283654475	1625	1625	1625	1625	0
198	20240709	155800	283654475	1625	1625	1625	1625	0
199	20240709	155700	283654475	1625	1625	1625	1625	0
200	20240709	155600	283654475	1625	1625	1625	1625	0
201	20240709	155500	283654475	1625	1625	1625	1625	0
202	20240709	155400	283654475	1625	1625	1625	1625	0
203	20240709	155300	283654475	1625	1625	1625	1625	0
204	20240709	155200	283654475	1625	1625	1625	1625	0
205	20240709	155100	283654475	1625	1625	1625	1625	0
206	20240709	155000	283654475	1625	1625	1625	1625	0
207	20240709	154900	283654475	1625	1625	1625	1625	0
208	20240709	154800	283654475	1625	1625	1625	1625	0
209	20240709	154700	283654475	1625	1625	1625	1625	0
210	20240709	154600	283654475	1625	1625	1625	1625	0
211	20240709	154500	283654475	1625	1625	1625	1625	0
212	20240709	154400	283654475	1625	1625	1625	1625	4084
213	20240709	154300	283654475	1625	1625	1625	1625	0
214	20240709	154200	283654475	1625	1625	1625	1625	0
215	20240709	154100	283654475	1625	1625	1625	1625	0
216	20240709	154000	283654475	1625	1625	1625	1625	0
217	20240709	153900	283654475	1625	1625	1625	1625	0
218	20240709	153800	283654475	1625	1625	1625	1625	0
219	20240709	153700	283654475	1625	1625	1625	1625	0
220	20240709	153600	283654475	1625	1625	1625	1625	0
221	20240709	153500	283654475	1625	1625	1625	1625	0
222	20240709	153400	283654475	1625	1625	1625	1625	0
223	20240709	153300	283654475	1625	1625	1625	1625	0
224	20240709	153200	283654475	1625	1625	1625	1625	0
225	20240709	153100	283654475	1625	1625	1625	1625	0
226	20240709	153000	283654475	1625	1625	1625	1625	4084
227	20240709	152900	277017975	1624	1624	1624	1624	0
228	20240709	152800	277017975	1624	1624	1624	1624	0
229	20240709	152700	277017975	1624	1624	1624	1624	0
230	20240709	152600	277017975	1624	1624	1624	1624	0
231	20240709	152500	277017975	1624	1624	1624	1624	0
232	20240709	152400	277017975	1624	1624	1624	1624	0
233	20240709	152300	277017975	1624	1624	1624	1624	0
234	20240709	152200	277017975	1624	1624	1624	1624	0
235	20240709	152100	277017975	1624	1624	1624	1624	0
236	20240709	152000	277017975	1624	1624	1624	1624	0
237	20240709	151900	277017975	1624	1624	1624	1624	450
238	20240709	151800	276287175	1624	1625	1625	1624	51
239	20240709	151700	276204350	1625	1624	1625	1624	457
240	20240709	151600	275461972	1624	1624	1624	1624	65
241	20240709	151500	275356412	1624	1624	1624	1624	2400
242	20240709	151400	271458812	1624	1624	1624	1624	659
243	20240709	151300	270388596	1624	1624	1624	1624	1
244	20240709	151200	270386972	1622	1622	1622	1622	2500
245	20240709	151100	266331972	1622	1622	1622	1622	0
246	20240709	151000	266331972	1622	1624	1624	1622	2043
247	20240709	150900	263014226	1624	1624	1624	1624	9
248	20240709	150800	262999610	1624	1623	1624	1622	500
249	20240709	150700	262188575	1623	1623	1623	1623	15
250	20240709	150600	262164230	1624	1624	1624	1624	0
251	20240709	150500	262164230	1624	1624	1624	1624	0
252	20240709	150400	262164230	1624	1624	1624	1624	140
253	20240709	150300	261936870	1624	1624	1624	1624	16
254	20240709	150200	261910886	1622	1624	1624	1622	2503
255	20240709	150100	257851014	1622	1624	1624	1622	5715
256	20240709	150000	248581176	1623	1623	1623	1623	1000
257	20240709	145900	246958176	1624	1624	1624	1624	2
258	20240709	145800	246954928	1623	1623	1623	1623	1040
259	20240709	145700	245267008	1624	1623	1624	1623	5
260	20240709	145600	245258891	1623	1623	1623	1623	1004
261	20240709	145500	243629399	1623	1623	1623	1623	7
262	20240709	145400	243618038	1624	1624	1624	1624	1
263	20240709	145300	243616414	1623	1623	1623	1623	110
264	20240709	145200	243437884	1624	1624	1624	1624	1
265	20240709	145100	243436260	1623	1624	1624	1623	3
266	20240709	145000	243431389	1623	1623	1623	1623	5
267	20240709	144900	243423274	1624	1624	1624	1624	287
268	20240709	144800	242957186	1624	1624	1624	1624	1500
269	20240709	144700	240521186	1624	1623	1624	1623	46
270	20240709	144600	240446483	1624	1624	1624	1624	15
271	20240709	144500	240422123	1625	1624	1625	1624	90
272	20240709	144400	240275947	1624	1623	1624	1623	933
273	20240709	144300	238761522	1623	1623	1623	1623	0
274	20240709	144200	238761522	1623	1623	1623	1623	0
275	20240709	144100	238761522	1623	1623	1623	1623	490
276	20240709	144000	237966252	1623	1623	1623	1623	10
277	20240709	143900	237950022	1625	1625	1625	1625	5
278	20240709	143800	237941897	1625	1625	1625	1625	0
279	20240709	143700	237941897	1625	1625	1625	1625	1
280	20240709	143600	237940272	1625	1625	1625	1625	0
281	20240709	143500	237940272	1625	1625	1625	1625	0
282	20240709	143400	237940272	1625	1625	1625	1623	989
283	20240709	143300	236335119	1624	1625	1625	1624	11
284	20240709	143200	236317249	1623	1623	1623	1623	0
285	20240709	143100	236317249	1623	1623	1623	1623	0
286	20240709	143000	236317249	1623	1623	1623	1623	6
287	20240709	142900	236307511	1625	1625	1625	1625	0
288	20240709	142800	236307511	1625	1625	1625	1625	15
289	20240709	142700	236283136	1625	1625	1625	1625	0
290	20240709	142600	236283136	1625	1625	1625	1625	0
291	20240709	142500	236283136	1625	1625	1625	1625	1480
292	20240709	142400	233878136	1624	1622	1624	1622	1541
293	20240709	142300	231375557	1622	1623	1623	1622	355
294	20240709	142200	230799492	1623	1623	1623	1623	3281
295	20240709	142100	225474429	1625	1624	1625	1624	2
296	20240709	142000	225471180	1623	1623	1623	1623	1
297	20240709	141900	225469557	1625	1625	1625	1624	1468
298	20240709	141800	223085469	1625	1625	1625	1625	267
299	20240709	141700	222651594	1625	1625	1625	1625	7
300	20240709	141600	222640219	1626	1626	1626	1626	2
301	20240709	141500	222636967	1625	1625	1625	1625	0
302	20240709	141400	222636967	1625	1625	1625	1625	1
303	20240709	141300	222635342	1626	1626	1626	1626	0
304	20240709	141200	222635342	1626	1625	1626	1625	2
305	20240709	141100	222632091	1625	1625	1625	1625	50
306	20240709	141000	222550841	1625	1625	1625	1625	1997
307	20240709	140900	219305716	1626	1626	1626	1626	100
308	20240709	140800	219143116	1626	1625	1626	1625	4
309	20240709	140700	219136614	1625	1625	1625	1625	1
310	20240709	140600	219134989	1626	1626	1626	1626	0
311	20240709	140500	219134989	1626	1626	1626	1626	0
312	20240709	140400	219134989	1626	1626	1626	1626	0
313	20240709	140300	219134989	1626	1626	1626	1626	0
314	20240709	140200	219134989	1626	1626	1626	1626	0
315	20240709	140100	219134989	1626	1625	1626	1625	2
316	20240709	140000	219131738	1623	1623	1623	1623	0
317	20240709	135900	219131738	1623	1623	1623	1623	1
318	20240709	135800	219130115	1626	1626	1626	1626	0
319	20240709	135700	219130115	1626	1625	1626	1625	20
320	20240709	135600	219097613	1624	1624	1624	1624	1
321	20240709	135500	219095989	1625	1625	1625	1625	0
322	20240709	135400	219095989	1625	1624	1625	1622	1110
323	20240709	135300	217294839	1622	1622	1624	1622	1004
324	20240709	135200	215666348	1624	1623	1624	1622	4273
325	20240709	135100	208735199	1623	1623	1623	1621	2013
326	20240709	135000	205472100	1622	1622	1622	1622	169
327	20240709	134900	205197982	1622	1621	1622	1621	404
328	20240709	134800	204542795	1622	1622	1622	1622	481
329	20240709	134700	203762613	1623	1622	1623	1622	11
330	20240709	134600	203744761	1623	1623	1623	1622	79
331	20240709	134500	203616556	1623	1623	1623	1623	15
332	20240709	134400	203592211	1623	1623	1623	1623	75
333	20240709	134300	203470486	1624	1623	1624	1623	28
334	20240709	134200	203425041	1623	1624	1624	1623	72
335	20240709	134100	203308117	1626	1626	1626	1626	0
336	20240709	134000	203308117	1626	1624	1626	1624	3
337	20240709	133900	203303243	1626	1626	1626	1626	0
338	20240709	133800	203303243	1626	1626	1626	1626	1
339	20240709	133700	203301617	1626	1626	1626	1626	47
340	20240709	133600	203225195	1626	1624	1626	1624	102
341	20240709	133500	203059543	1625	1626	1626	1625	200
342	20240709	133400	202734443	1626	1621	1626	1621	6
343	20240709	133300	202724708	1621	1621	1622	1621	16
344	20240709	133200	202698762	1622	1622	1622	1622	10
345	20240709	133100	202682542	1626	1622	1626	1622	15
346	20240709	133000	202658172	1626	1626	1626	1626	0
347	20240709	132900	202658172	1626	1626	1626	1626	0
348	20240709	132800	202658172	1626	1626	1626	1626	0
349	20240709	132700	202658172	1626	1621	1626	1621	30
350	20240709	132600	202609537	1626	1626	1626	1626	0
351	20240709	132500	202609537	1626	1626	1626	1626	0
352	20240709	132400	202609537	1626	1623	1626	1621	5932
353	20240709	132300	192989176	1628	1628	1628	1628	0
354	20240709	132200	192989176	1628	1628	1628	1628	1
355	20240709	132100	192987548	1625	1622	1625	1622	44
356	20240709	132000	192916133	1622	1622	1622	1622	2785
357	20240709	131900	188398863	1623	1623	1623	1622	1717
358	20240709	131800	185612174	1624	1624	1624	1624	603
359	20240709	131700	184632902	1628	1624	1628	1624	403
360	20240709	131600	183978422	1623	1624	1626	1623	441
361	20240709	131500	183262235	1624	1625	1625	1624	1583
362	20240709	131400	180690453	1625	1625	1627	1625	73
363	20240709	131300	180571759	1625	1627	1629	1625	596
364	20240709	131200	179603239	1626	1626	1626	1626	1
365	20240709	131100	179601613	1629	1629	1629	1629	1
366	20240709	131000	179599984	1625	1629	1630	1625	54
367	20240709	130900	179512221	1629	1625	1629	1625	349
368	20240709	130800	178945092	1625	1625	1625	1625	100
369	20240709	130700	178782592	1625	1625	1625	1625	2
370	20240709	130600	178779342	1625	1625	1625	1625	0
371	20240709	130500	178779342	1625	1625	1625	1625	6
372	20240709	130400	178769592	1624	1624	1624	1624	0
373	20240709	130300	178769592	1624	1625	1625	1624	35
374	20240709	130200	178712751	1625	1624	1625	1622	2021
375	20240709	130100	175432196	1625	1625	1625	1625	210
376	20240709	130000	175090946	1624	1625	1625	1624	107
377	20240709	125900	174917075	1624	1624	1624	1624	2277
378	20240709	125800	171219227	1624	1624	1624	1624	171
379	20240709	125700	170941523	1624	1624	1624	1624	1100
380	20240709	125600	169155123	1624	1624	1624	1624	5
381	20240709	125500	169147003	1624	1624	1624	1622	2956
382	20240709	125400	164349576	1624	1624	1624	1624	729
383	20240709	125300	163165680	1624	1623	1624	1623	22
384	20240709	125200	163129953	1624	1624	1624	1624	550
385	20240709	125100	162236753	1624	1624	1624	1624	0
386	20240709	125000	162236753	1624	1623	1624	1623	4
387	20240709	124900	162230260	1624	1623	1624	1623	710
388	20240709	124800	161077830	1623	1625	1625	1623	6358
389	20240709	124700	150751577	1626	1626	1630	1625	154
390	20240709	124600	150501051	1626	1626	1626	1626	37
391	20240709	124500	150440889	1630	1629	1630	1629	16
392	20240709	124400	150414824	1625	1625	1625	1625	1
393	20240709	124300	150413199	1630	1630	1630	1630	100
394	20240709	124200	150250199	1630	1630	1630	1630	0
395	20240709	124100	150250199	1630	1626	1630	1626	32
396	20240709	124000	150198134	1625	1626	1626	1625	1944
397	20240709	123900	147039037	1626	1626	1626	1626	1
398	20240709	123800	147037411	1627	1627	1627	1627	4
399	20240709	123700	147030903	1627	1627	1627	1627	1
400	20240709	123600	147029276	1627	1627	1627	1627	0
401	20240709	123500	147029276	1627	1627	1627	1627	0
402	20240709	123400	147029276	1627	1627	1627	1627	0
403	20240709	123300	147029276	1627	1627	1627	1627	0
404	20240709	123200	147029276	1627	1627	1627	1627	143
405	20240709	123100	146796615	1627	1627	1627	1627	2
406	20240709	123000	146793361	1630	1630	1630	1630	1
407	20240709	122900	146791731	1629	1628	1629	1628	300
408	20240709	122800	146303032	1629	1629	1629	1629	0
409	20240709	122700	146303032	1629	1629	1629	1629	1
410	20240709	122600	146301403	1627	1625	1627	1625	30
411	20240709	122500	146252601	1627	1627	1627	1627	1
412	20240709	122400	146250974	1625	1625	1625	1625	2803
413	20240709	122300	141696099	1625	1625	1625	1625	423
414	20240709	122200	141008724	1625	1628	1628	1625	2736
415	20240709	122100	136557526	1628	1628	1628	1628	0
416	20240709	122000	136557526	1628	1628	1628	1628	0
417	20240709	121900	136557526	1628	1628	1628	1628	2
418	20240709	121800	136554270	1628	1628	1628	1628	301
419	20240709	121700	136064242	1627	1627	1627	1627	150
420	20240709	121600	135820192	1627	1627	1627	1627	0
421	20240709	121500	135820192	1627	1627	1627	1627	0
422	20240709	121400	135820192	1627	1627	1627	1627	3
423	20240709	121300	135815311	1627	1627	1627	1627	700
424	20240709	121200	134676411	1627	1627	1627	1627	0
425	20240709	121100	134676411	1627	1627	1627	1627	25
426	20240709	121000	134635736	1627	1627	1627	1627	16
427	20240709	120900	134609704	1627	1627	1627	1627	887
428	20240709	120800	133166555	1627	1627	1627	1627	0
429	20240709	120700	133166555	1627	1627	1627	1627	10
430	20240709	120600	133150285	1627	1627	1627	1627	80
431	20240709	120500	133020125	1627	1628	1628	1627	14
432	20240709	120400	132997343	1628	1628	1628	1628	2
433	20240709	120300	132994087	1627	1627	1628	1627	40
434	20240709	120200	132928997	1627	1627	1627	1627	0
435	20240709	120100	132928997	1627	1627	1627	1627	0
436	20240709	120000	132928997	1627	1627	1627	1627	1
437	20240709	115900	132927370	1631	1631	1631	1631	0
438	20240709	115800	132927370	1631	1631	1631	1631	0
439	20240709	115700	132927370	1631	1631	1631	1631	0
440	20240709	115600	132927370	1631	1631	1631	1631	32
441	20240709	115500	132875178	1631	1631	1631	1631	0
442	20240709	115400	132875178	1631	1631	1631	1631	1
443	20240709	115300	132873547	1624	1624	1624	1624	0
444	20240709	115200	132873547	1624	1624	1624	1624	0
445	20240709	115100	132873547	1624	1624	1624	1624	0
446	20240709	115000	132873547	1624	1629	1629	1624	7638
447	20240709	114900	120461621	1629	1629	1629	1629	1
448	20240709	114800	120459992	1629	1629	1629	1629	26
449	20240709	114700	120417638	1629	1629	1629	1629	7
450	20240709	114600	120406235	1630	1630	1630	1630	0
451	20240709	114500	120406235	1630	1630	1630	1630	2
452	20240709	114400	120402975	1632	1632	1632	1632	0
453	20240709	114300	120402975	1632	1632	1632	1632	5
454	20240709	114200	120394815	1632	1629	1632	1629	4
455	20240709	114100	120388293	1633	1633	1633	1633	0
456	20240709	114000	120388293	1633	1633	1633	1633	0
457	20240709	113900	120388293	1633	1629	1633	1629	105
458	20240709	113800	120216844	1630	1630	1630	1630	0
459	20240709	113700	120216844	1630	1630	1630	1630	0
460	20240709	113600	120216844	1630	1630	1630	1630	15
461	20240709	113500	120192394	1628	1628	1628	1628	0
462	20240709	113400	120192394	1628	1628	1628	1628	0
463	20240709	113300	120192394	1628	1628	1628	1628	4
464	20240709	113200	120185882	1628	1628	1628	1628	0
465	20240709	113100	120185882	1628	1628	1628	1628	102
466	20240709	113000	120019826	1628	1628	1628	1628	0
467	20240709	112900	120019826	1628	1628	1628	1628	2
468	20240709	112800	120016570	1630	1630	1630	1630	0
469	20240709	112700	120016570	1630	1630	1630	1630	1
470	20240709	112600	120014940	1630	1630	1630	1630	1
471	20240709	112500	120013310	1628	1628	1628	1628	0
472	20240709	112400	120013310	1628	1628	1628	1628	1
473	20240709	112300	120011682	1630	1630	1630	1630	0
474	20240709	112200	120011682	1630	1630	1630	1630	0
475	20240709	112100	120011682	1630	1630	1630	1630	0
476	20240709	112000	120011682	1630	1627	1630	1627	146
477	20240709	111900	119773707	1630	1630	1630	1630	1
478	20240709	111800	119772077	1629	1627	1629	1627	503
479	20240709	111700	118952696	1629	1629	1629	1629	0
480	20240709	111600	118952696	1629	1629	1629	1629	54
481	20240709	111500	118864730	1629	1629	1629	1629	130
482	20240709	111400	118652960	1625	1625	1625	1625	0
483	20240709	111300	118652960	1625	1625	1625	1625	0
484	20240709	111200	118652960	1625	1625	1625	1625	0
485	20240709	111100	118652960	1625	1625	1625	1625	0
486	20240709	111000	118652960	1625	1625	1625	1625	3
487	20240709	110900	118648085	1625	1625	1625	1625	30
488	20240709	110800	118599335	1625	1625	1625	1625	2
489	20240709	110700	118596085	1625	1625	1625	1625	2
490	20240709	110600	118592835	1625	1625	1625	1625	13
491	20240709	110500	118571710	1624	1624	1624	1624	0
492	20240709	110400	118571710	1624	1624	1624	1624	1
493	20240709	110300	118570086	1625	1625	1625	1625	100
494	20240709	110200	118407586	1625	1627	1627	1625	5140
495	20240709	110100	110051518	1628	1629	1629	1628	6900
496	20240709	110000	98812493	1630	1630	1630	1630	300
497	20240709	105900	98323493	1630	1630	1630	1630	1315
498	20240709	105800	96180043	1631	1631	1631	1631	0
499	20240709	105700	96180043	1631	1631	1631	1631	1
500	20240709	105600	96178412	1630	1630	1630	1630	101
501	20240709	105500	96013782	1630	1630	1630	1630	0
502	20240709	105400	96013782	1630	1630	1630	1630	0
503	20240709	105300	96013782	1630	1630	1630	1630	3
504	20240709	105200	96008892	1630	1630	1630	1630	0
505	20240709	105100	96008892	1630	1630	1630	1630	0
506	20240709	105000	96008892	1630	1630	1630	1630	1477
507	20240709	104900	93601382	1634	1634	1634	1634	0
508	20240709	104800	93601382	1634	1634	1634	1634	0
509	20240709	104700	93601382	1634	1630	1634	1630	3
510	20240709	104600	93596486	1630	1631	1631	1630	957
511	20240709	104500	92035620	1631	1632	1632	1631	1106
512	20240709	104400	90230629	1633	1634	1634	1633	1243
513	20240709	104300	88200809	1634	1634	1634	1634	437
514	20240709	104200	87486751	1634	1634	1634	1634	1600
515	20240709	104100	84872351	1634	1634	1634	1634	0
516	20240709	104000	84872351	1634	1634	1634	1634	0
517	20240709	103900	84872351	1634	1633	1634	1633	1317
518	20240709	103800	82720382	1634	1634	1634	1634	0
519	20240709	103700	82720382	1634	1633	1634	1633	2
520	20240709	103600	82717115	1634	1634	1634	1634	0
521	20240709	103500	82717115	1634	1634	1634	1634	0
522	20240709	103400	82717115	1634	1634	1634	1634	691
523	20240709	103300	81588021	1634	1634	1634	1634	10
524	20240709	103200	81571681	1635	1635	1635	1635	22
525	20240709	103100	81535711	1635	1635	1635	1635	0
526	20240709	103000	81535711	1635	1635	1635	1635	31
527	20240709	102900	81485026	1635	1635	1636	1635	613
528	20240709	102800	80482671	1634	1634	1634	1634	0
529	20240709	102700	80482671	1634	1635	1635	1634	1020
530	20240709	102600	78814976	1635	1635	1635	1635	3
531	20240709	102500	78810071	1635	1635	1635	1635	0
532	20240709	102400	78810071	1635	1635	1635	1635	1
533	20240709	102300	78808436	1635	1635	1635	1635	575
534	20240709	102200	77868311	1636	1635	1636	1635	235
535	20240709	102100	77483876	1638	1635	1638	1635	402
536	20240709	102000	76826603	1634	1634	1634	1634	2
537	20240709	101900	76823335	1638	1638	1638	1638	0
538	20240709	101800	76823335	1638	1633	1638	1633	41
539	20240709	101700	76756377	1638	1638	1638	1638	0
540	20240709	101600	76756377	1638	1638	1638	1638	0
541	20240709	101500	76756377	1638	1638	1638	1638	105
542	20240709	101400	76584387	1638	1634	1638	1634	20
543	20240709	101300	76551638	1638	1638	1638	1638	0
544	20240709	101200	76551638	1638	1638	1638	1638	5
545	20240709	101100	76543448	1638	1638	1638	1638	1
546	20240709	101000	76541810	1639	1639	1639	1639	0
547	20240709	100900	76541810	1639	1638	1639	1638	301
548	20240709	100800	76048771	1639	1638	1639	1636	1314
549	20240709	100700	73896440	1638	1638	1638	1638	1
550	20240709	100600	73894802	1633	1633	1633	1633	0
551	20240709	100500	73894802	1633	1635	1638	1633	385
552	20240709	100400	73264707	1635	1635	1635	1635	1
553	20240709	100300	73263072	1634	1634	1634	1634	0
554	20240709	100200	73263072	1634	1635	1635	1634	3
555	20240709	100100	73258169	1637	1635	1637	1634	1232
556	20240709	100000	71242616	1635	1635	1635	1634	748
557	20240709	095900	70019713	1635	1635	1635	1635	845
558	20240709	095800	68638138	1634	1632	1634	1632	3342
559	20240709	095700	63180844	1630	1630	1630	1630	45
560	20240709	095600	63107494	1630	1631	1631	1630	1400
561	20240709	095500	60824589	1632	1632	1632	1632	14
562	20240709	095400	60801741	1632	1632	1632	1631	1001
563	20240709	095300	59168110	1631	1631	1631	1631	1
564	20240709	095200	59166479	1632	1630	1632	1630	51
565	20240709	095100	59083292	1630	1631	1631	1630	495
566	20240709	095000	58276438	1632	1632	1632	1632	650
567	20240709	094900	57215638	1632	1631	1632	1631	2264
568	20240709	094800	53520879	1630	1630	1630	1630	10
569	20240709	094700	53504579	1631	1631	1631	1631	2301
570	20240709	094600	49751648	1631	1630	1631	1630	697
571	20240709	094500	48614842	1629	1629	1629	1629	1
572	20240709	094400	48613213	1629	1629	1629	1629	2
573	20240709	094300	48609955	1629	1629	1629	1629	0
574	20240709	094200	48609955	1629	1629	1629	1629	6
575	20240709	094100	48600181	1631	1631	1631	1631	7
576	20240709	094000	48588764	1631	1631	1631	1631	0
577	20240709	093900	48588764	1631	1631	1631	1631	499
578	20240709	093800	47774895	1629	1629	1629	1629	56
579	20240709	093700	47683671	1631	1631	1631	1631	1
580	20240709	093600	47682040	1629	1629	1629	1629	15
581	20240709	093500	47657605	1629	1629	1629	1629	12
582	20240709	093400	47638057	1629	1629	1629	1629	200
583	20240709	093300	47312257	1630	1629	1630	1629	2030
584	20240709	093200	44003371	1629	1629	1629	1629	100
585	20240709	093100	43840471	1630	1630	1630	1630	0
586	20240709	093000	43840471	1630	1630	1630	1630	0
587	20240709	092900	43840471	1630	1630	1630	1630	54
588	20240709	092800	43752451	1630	1630	1630	1630	75
589	20240709	092700	43630201	1627	1627	1627	1626	3229
590	20240709	092600	38378416	1628	1631	1631	1628	1844
591	20240709	092500	35376073	1630	1632	1632	1630	5950
592	20240709	092400	25674726	1631	1631	1632	1631	1625
593	20240709	092300	23024349	1631	1631	1631	1631	0
594	20240709	092200	23024349	1631	1631	1631	1631	0
595	20240709	092100	23024349	1631	1629	1631	1629	2047
596	20240709	092000	19689782	1632	1632	1632	1632	0
597	20240709	091900	19689782	1632	1629	1632	1629	4
598	20240709	091800	19683260	1629	1632	1632	1629	19
599	20240709	091700	19652261	1633	1633	1633	1633	1
600	20240709	091600	19650628	1626	1631	1631	1626	8340
601	20240709	091500	6067347	1630	1631	1631	1630	439
602	20240709	091400	5351577	1631	1632	1634	1631	154
603	20240709	091300	5100283	1634	1631	1634	1630	545
604	20240709	091200	4211661	1632	1630	1634	1630	34
605	20240709	091100	4156127	1631	1630	1633	1630	308
606	20240709	091000	3653877	1633	1633	1633	1633	0
607	20240709	090900	3653877	1633	1633	1633	1633	0
608	20240709	090800	3653877	1633	1633	1633	1633	100
609	20240709	090700	3490577	1634	1634	1634	1634	0
610	20240709	090600	3490577	1634	1634	1634	1634	20
611	20240709	090500	3457897	1634	1633	1634	1633	25
612	20240709	090400	3417070	1633	1623	1633	1623	201
613	20240709	090300	3090837	1622	1622	1622	1622	600
614	20240709	090200	2117637	1633	1627	1633	1627	49
615	20240709	090100	2037756	1627	1626	1627	1626	4
616	20240709	090000	2031250	1625	1625	1625	1625	1250