KissMeData/217500/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	205200	187942730	2430	2430	2430	2430	500
3	20240703	205100	187942730	2430	2430	2430	2430	0
4	20240703	205000	187942730	2430	2430	2430	2430	0
5	20240703	204900	187942730	2430	2430	2430	2430	0
6	20240703	204800	187942730	2430	2430	2430	2430	0
7	20240703	204700	187942730	2430	2430	2430	2430	0
8	20240703	204600	187942730	2430	2430	2430	2430	0
9	20240703	204500	187942730	2430	2430	2430	2430	0
10	20240703	204400	187942730	2430	2430	2430	2430	0
11	20240703	204300	187942730	2430	2430	2430	2430	0
12	20240703	204200	187942730	2430	2430	2430	2430	0
13	20240703	204100	187942730	2430	2430	2430	2430	0
14	20240703	204000	187942730	2430	2430	2430	2430	0
15	20240703	203900	187942730	2430	2430	2430	2430	0
16	20240703	203800	187942730	2430	2430	2430	2430	0
17	20240703	203700	187942730	2430	2430	2430	2430	0
18	20240703	203600	187942730	2430	2430	2430	2430	0
19	20240703	203500	187942730	2430	2430	2430	2430	0
20	20240703	203400	187942730	2430	2430	2430	2430	0
21	20240703	203300	187942730	2430	2430	2430	2430	0
22	20240703	203200	187942730	2430	2430	2430	2430	0
23	20240703	203100	187942730	2430	2430	2430	2430	0
24	20240703	203000	187942730	2430	2430	2430	2430	0
25	20240703	202900	187942730	2430	2430	2430	2430	0
26	20240703	202800	187942730	2430	2430	2430	2430	0
27	20240703	202700	187942730	2430	2430	2430	2430	0
28	20240703	202600	187942730	2430	2430	2430	2430	0
29	20240703	202500	187942730	2430	2430	2430	2430	0
30	20240703	202400	187942730	2430	2430	2430	2430	0
31	20240703	202300	187942730	2430	2430	2430	2430	0
32	20240703	202200	187942730	2430	2430	2430	2430	500
33	20240703	202100	187942730	2430	2430	2430	2430	0
34	20240703	202000	187942730	2430	2430	2430	2430	0
35	20240703	201900	187942730	2430	2430	2430	2430	0
36	20240703	201800	187942730	2430	2430	2430	2430	0
37	20240703	201700	187942730	2430	2430	2430	2430	0
38	20240703	201600	187942730	2430	2430	2430	2430	0
39	20240703	201500	187942730	2430	2430	2430	2430	0
40	20240703	201400	187942730	2430	2430	2430	2430	0
41	20240703	201300	187942730	2430	2430	2430	2430	0
42	20240703	201200	187942730	2430	2430	2430	2430	0
43	20240703	201100	187942730	2430	2430	2430	2430	0
44	20240703	201000	187942730	2430	2430	2430	2430	0
45	20240703	200900	187942730	2430	2430	2430	2430	0
46	20240703	200800	187942730	2430	2430	2430	2430	0
47	20240703	200700	187942730	2430	2430	2430	2430	0
48	20240703	200600	187942730	2430	2430	2430	2430	0
49	20240703	200500	187942730	2430	2430	2430	2430	0
50	20240703	200400	187942730	2430	2430	2430	2430	0
51	20240703	200300	187942730	2430	2430	2430	2430	0
52	20240703	200200	187942730	2430	2430	2430	2430	0
53	20240703	200100	187942730	2430	2430	2430	2430	0
54	20240703	200000	187942730	2430	2430	2430	2430	0
55	20240703	195900	187942730	2430	2430	2430	2430	0
56	20240703	195800	187942730	2430	2430	2430	2430	0
57	20240703	195700	187942730	2430	2430	2430	2430	0
58	20240703	195600	187942730	2430	2430	2430	2430	0
59	20240703	195500	187942730	2430	2430	2430	2430	0
60	20240703	195400	187942730	2430	2430	2430	2430	0
61	20240703	195300	187942730	2430	2430	2430	2430	0
62	20240703	195200	187942730	2430	2430	2430	2430	500
63	20240703	195100	187942730	2430	2430	2430	2430	0
64	20240703	195000	187942730	2430	2430	2430	2430	0
65	20240703	194900	187942730	2430	2430	2430	2430	0
66	20240703	194800	187942730	2430	2430	2430	2430	0
67	20240703	194700	187942730	2430	2430	2430	2430	0
68	20240703	194600	187942730	2430	2430	2430	2430	0
69	20240703	194500	187942730	2430	2430	2430	2430	0
70	20240703	194400	187942730	2430	2430	2430	2430	0
71	20240703	194300	187942730	2430	2430	2430	2430	0
72	20240703	194200	187942730	2430	2430	2430	2430	0
73	20240703	194100	187942730	2430	2430	2430	2430	0
74	20240703	194000	187942730	2430	2430	2430	2430	0
75	20240703	193900	187942730	2430	2430	2430	2430	0
76	20240703	193800	187942730	2430	2430	2430	2430	0
77	20240703	193700	187942730	2430	2430	2430	2430	0
78	20240703	193600	187942730	2430	2430	2430	2430	0
79	20240703	193500	187942730	2430	2430	2430	2430	0
80	20240703	193400	187942730	2430	2430	2430	2430	0
81	20240703	193300	187942730	2430	2430	2430	2430	0
82	20240703	193200	187942730	2430	2430	2430	2430	0
83	20240703	193100	187942730	2430	2430	2430	2430	0
84	20240703	193000	187942730	2430	2430	2430	2430	0
85	20240703	192900	187942730	2430	2430	2430	2430	0
86	20240703	192800	187942730	2430	2430	2430	2430	0
87	20240703	192700	187942730	2430	2430	2430	2430	0
88	20240703	192600	187942730	2430	2430	2430	2430	0
89	20240703	192500	187942730	2430	2430	2430	2430	0
90	20240703	192400	187942730	2430	2430	2430	2430	0
91	20240703	192300	187942730	2430	2430	2430	2430	0
92	20240703	192200	187942730	2430	2430	2430	2430	500
93	20240703	192100	187942730	2430	2430	2430	2430	0
94	20240703	192000	187942730	2430	2430	2430	2430	0
95	20240703	191900	187942730	2430	2430	2430	2430	0
96	20240703	191800	187942730	2430	2430	2430	2430	0
97	20240703	191700	187942730	2430	2430	2430	2430	0
98	20240703	191600	187942730	2430	2430	2430	2430	0
99	20240703	191500	187942730	2430	2430	2430	2430	0
100	20240703	191400	187942730	2430	2430	2430	2430	0
101	20240703	191300	187942730	2430	2430	2430	2430	0
102	20240703	191200	187942730	2430	2430	2430	2430	0
103	20240703	191100	187942730	2430	2430	2430	2430	0
104	20240703	191000	187942730	2430	2430	2430	2430	0
105	20240703	190900	187942730	2430	2430	2430	2430	0
106	20240703	190800	187942730	2430	2430	2430	2430	0
107	20240703	190700	187942730	2430	2430	2430	2430	0
108	20240703	190600	187942730	2430	2430	2430	2430	0
109	20240703	190500	187942730	2430	2430	2430	2430	0
110	20240703	190400	187942730	2430	2430	2430	2430	0
111	20240703	190300	187942730	2430	2430	2430	2430	0
112	20240703	190200	187942730	2430	2430	2430	2430	0
113	20240703	190100	187942730	2430	2430	2430	2430	0
114	20240703	190000	187942730	2430	2430	2430	2430	0
115	20240703	185900	187942730	2430	2430	2430	2430	0
116	20240703	185800	187942730	2430	2430	2430	2430	0
117	20240703	185700	187942730	2430	2430	2430	2430	0
118	20240703	185600	187942730	2430	2430	2430	2430	0
119	20240703	185500	187942730	2430	2430	2430	2430	0
120	20240703	185400	187942730	2430	2430	2430	2430	0
121	20240703	185300	187942730	2430	2430	2430	2430	0
122	20240703	185200	187942730	2430	2430	2430	2430	500
123	20240703	185100	187942730	2430	2430	2430	2430	0
124	20240703	185000	187942730	2430	2430	2430	2430	0
125	20240703	184900	187942730	2430	2430	2430	2430	0
126	20240703	184800	187942730	2430	2430	2430	2430	0
127	20240703	184700	187942730	2430	2430	2430	2430	0
128	20240703	184600	187942730	2430	2430	2430	2430	0
129	20240703	184500	187942730	2430	2430	2430	2430	0
130	20240703	184400	187942730	2430	2430	2430	2430	0
131	20240703	184300	187942730	2430	2430	2430	2430	0
132	20240703	184200	187942730	2430	2430	2430	2430	0
133	20240703	184100	187942730	2430	2430	2430	2430	0
134	20240703	184000	187942730	2430	2430	2430	2430	0
135	20240703	183900	187942730	2430	2430	2430	2430	0
136	20240703	183800	187942730	2430	2430	2430	2430	0
137	20240703	183700	187942730	2430	2430	2430	2430	0
138	20240703	183600	187942730	2430	2430	2430	2430	0
139	20240703	183500	187942730	2430	2430	2430	2430	0
140	20240703	183400	187942730	2430	2430	2430	2430	0
141	20240703	183300	187942730	2430	2430	2430	2430	0
142	20240703	183200	187942730	2430	2430	2430	2430	0
143	20240703	183100	187942730	2430	2430	2430	2430	0
144	20240703	183000	187942730	2430	2430	2430	2430	0
145	20240703	182900	187942730	2430	2430	2430	2430	0
146	20240703	182800	187942730	2430	2430	2430	2430	0
147	20240703	182700	187942730	2430	2430	2430	2430	0
148	20240703	182600	187942730	2430	2430	2430	2430	0
149	20240703	182500	187942730	2430	2430	2430	2430	0
150	20240703	182400	187942730	2430	2430	2430	2430	0
151	20240703	182300	187942730	2430	2430	2430	2430	0
152	20240703	182200	187942730	2430	2430	2430	2430	500
153	20240703	182100	187942730	2430	2430	2430	2430	0
154	20240703	182000	187942730	2430	2430	2430	2430	0
155	20240703	181900	187942730	2430	2430	2430	2430	0
156	20240703	181800	187942730	2430	2430	2430	2430	0
157	20240703	181700	187942730	2430	2430	2430	2430	0
158	20240703	181600	187942730	2430	2430	2430	2430	0
159	20240703	181500	187942730	2430	2430	2430	2430	0
160	20240703	181400	187942730	2430	2430	2430	2430	0
161	20240703	181300	187942730	2430	2430	2430	2430	0
162	20240703	181200	187942730	2430	2430	2430	2430	0
163	20240703	181100	187942730	2430	2430	2430	2430	0
164	20240703	181000	187942730	2430	2430	2430	2430	0
165	20240703	180900	187942730	2430	2430	2430	2430	0
166	20240703	180800	187942730	2430	2430	2430	2430	0
167	20240703	180700	187942730	2430	2430	2430	2430	0
168	20240703	180600	187942730	2430	2430	2430	2430	0
169	20240703	180500	187942730	2430	2430	2430	2430	0
170	20240703	180400	187942730	2430	2430	2430	2430	0
171	20240703	180300	187942730	2430	2430	2430	2430	0
172	20240703	180200	187942730	2430	2430	2430	2430	0
173	20240703	180100	187942730	2430	2430	2430	2430	0
174	20240703	180000	187942730	2430	2430	2430	2430	0
175	20240703	175900	187942730	2430	2430	2430	2430	0
176	20240703	175800	187942730	2430	2430	2430	2430	0
177	20240703	175700	187942730	2430	2430	2430	2430	0
178	20240703	175600	187942730	2430	2430	2430	2430	0
179	20240703	175500	187942730	2430	2430	2430	2430	0
180	20240703	175400	187942730	2430	2430	2430	2430	0
181	20240703	175300	187942730	2430	2430	2430	2430	0
182	20240703	175200	187942730	2430	2430	2430	2430	500
183	20240703	175100	187942730	2430	2430	2430	2430	0
184	20240703	175000	187942730	2430	2430	2430	2430	0
185	20240703	174900	187942730	2430	2430	2430	2430	0
186	20240703	174800	187942730	2430	2430	2430	2430	0
187	20240703	174700	187942730	2430	2430	2430	2430	0
188	20240703	174600	187942730	2430	2430	2430	2430	0
189	20240703	174500	187942730	2430	2430	2430	2430	0
190	20240703	174400	187942730	2430	2430	2430	2430	0
191	20240703	174300	187942730	2430	2430	2430	2430	0
192	20240703	174200	187942730	2430	2430	2430	2430	0
193	20240703	174100	187942730	2430	2430	2430	2430	0
194	20240703	174000	187942730	2430	2430	2430	2430	0
195	20240703	173900	187942730	2430	2430	2430	2430	0
196	20240703	173800	187942730	2430	2430	2430	2430	0
197	20240703	173700	187942730	2430	2430	2430	2430	0
198	20240703	173600	187942730	2430	2430	2430	2430	0
199	20240703	173500	187942730	2430	2430	2430	2430	0
200	20240703	173400	187942730	2430	2430	2430	2430	0
201	20240703	173300	187942730	2430	2430	2430	2430	0
202	20240703	173200	187942730	2430	2430	2430	2430	0
203	20240703	173100	187942730	2430	2430	2430	2430	0
204	20240703	173000	187942730	2430	2430	2430	2430	0
205	20240703	172900	187942730	2430	2430	2430	2430	0
206	20240703	172800	187942730	2430	2430	2430	2430	0
207	20240703	172700	187942730	2430	2430	2430	2430	0
208	20240703	172600	187942730	2430	2430	2430	2430	0
209	20240703	172500	187942730	2430	2430	2430	2430	0
210	20240703	172400	187942730	2430	2430	2430	2430	0
211	20240703	172300	187942730	2430	2430	2430	2430	0
212	20240703	172200	187942730	2430	2430	2430	2430	500
213	20240703	172100	187942730	2430	2430	2430	2430	0
214	20240703	172000	187942730	2430	2430	2430	2430	0
215	20240703	171900	187942730	2430	2430	2430	2430	0
216	20240703	171800	187942730	2430	2430	2430	2430	0
217	20240703	171700	187942730	2430	2430	2430	2430	0
218	20240703	171600	187942730	2430	2430	2430	2430	0
219	20240703	171500	187942730	2430	2430	2430	2430	0
220	20240703	171400	187942730	2430	2430	2430	2430	0
221	20240703	171300	187942730	2430	2430	2430	2430	0
222	20240703	171200	187942730	2430	2430	2430	2430	0
223	20240703	171100	187942730	2430	2430	2430	2430	0
224	20240703	171000	187942730	2430	2430	2430	2430	0
225	20240703	170900	187942730	2430	2430	2430	2430	0
226	20240703	170800	187942730	2430	2430	2430	2430	0
227	20240703	170700	187942730	2430	2430	2430	2430	0
228	20240703	170600	187942730	2430	2430	2430	2430	0
229	20240703	170500	187942730	2430	2430	2430	2430	0
230	20240703	170400	187942730	2430	2430	2430	2430	0
231	20240703	170300	187942730	2430	2430	2430	2430	0
232	20240703	170200	187942730	2430	2430	2430	2430	0
233	20240703	170100	187942730	2430	2430	2430	2430	0
234	20240703	170000	187942730	2430	2430	2430	2430	0
235	20240703	165900	187942730	2430	2430	2430	2430	0
236	20240703	165800	187942730	2430	2430	2430	2430	0
237	20240703	165700	187942730	2430	2430	2430	2430	0
238	20240703	165600	187942730	2430	2430	2430	2430	0
239	20240703	165500	187942730	2430	2430	2430	2430	0
240	20240703	165400	187942730	2430	2430	2430	2430	0
241	20240703	165300	187942730	2430	2430	2430	2430	0
242	20240703	165200	187942730	2430	2430	2430	2430	500
243	20240703	165100	187942730	2430	2430	2430	2430	0
244	20240703	165000	187942730	2430	2430	2430	2430	0
245	20240703	164900	187942730	2430	2430	2430	2430	0
246	20240703	164800	187942730	2430	2430	2430	2430	0
247	20240703	164700	187942730	2430	2430	2430	2430	0
248	20240703	164600	187942730	2430	2430	2430	2430	0
249	20240703	164500	187942730	2430	2430	2430	2430	0
250	20240703	164400	187942730	2430	2430	2430	2430	0
251	20240703	164300	187942730	2430	2430	2430	2430	0
252	20240703	164200	187942730	2430	2430	2430	2430	0
253	20240703	164100	187942730	2430	2430	2430	2430	0
254	20240703	164000	187942730	2430	2430	2430	2430	0
255	20240703	163900	187942730	2430	2430	2430	2430	0
256	20240703	163800	187942730	2430	2430	2430	2430	0
257	20240703	163700	187942730	2430	2430	2430	2430	0
258	20240703	163600	187942730	2430	2430	2430	2430	0
259	20240703	163500	187942730	2430	2430	2430	2430	0
260	20240703	163400	187942730	2430	2430	2430	2430	0
261	20240703	163300	187942730	2430	2430	2430	2430	0
262	20240703	163200	187942730	2430	2430	2430	2430	0
263	20240703	163100	187942730	2430	2430	2430	2430	0
264	20240703	163000	187942730	2430	2430	2430	2430	0
265	20240703	162900	187942730	2430	2430	2430	2430	0
266	20240703	162800	187942730	2430	2430	2430	2430	0
267	20240703	162700	187942730	2430	2430	2430	2430	0
268	20240703	162600	187942730	2430	2430	2430	2430	0
269	20240703	162500	187942730	2430	2430	2430	2430	0
270	20240703	162400	187942730	2430	2430	2430	2430	0
271	20240703	162300	187942730	2430	2430	2430	2430	0
272	20240703	162200	187942730	2430	2430	2430	2430	500
273	20240703	162100	187942730	2430	2430	2430	2430	0
274	20240703	162000	187942730	2430	2430	2430	2430	0
275	20240703	161900	187942730	2430	2430	2430	2430	0
276	20240703	161800	187942730	2430	2430	2430	2430	0
277	20240703	161700	187942730	2430	2430	2430	2430	0
278	20240703	161600	187942730	2430	2430	2430	2430	0
279	20240703	161500	187942730	2430	2430	2430	2430	0
280	20240703	161400	187942730	2430	2430	2430	2430	0
281	20240703	161300	187942730	2430	2430	2430	2430	0
282	20240703	161200	187942730	2430	2430	2430	2430	0
283	20240703	161100	187942730	2430	2430	2430	2430	0
284	20240703	161000	187942730	2430	2430	2430	2430	0
285	20240703	160900	187942730	2430	2430	2430	2430	0
286	20240703	160800	187942730	2430	2430	2430	2430	0
287	20240703	160700	187942730	2430	2430	2430	2430	0
288	20240703	160600	187942730	2430	2430	2430	2430	0
289	20240703	160500	187942730	2430	2430	2430	2430	0
290	20240703	160400	187942730	2430	2430	2430	2430	0
291	20240703	160300	187942730	2430	2430	2430	2430	0
292	20240703	160200	187942730	2430	2430	2430	2430	0
293	20240703	160100	187942730	2430	2430	2430	2430	0
294	20240703	160000	187942730	2430	2430	2430	2430	0
295	20240703	155900	187942730	2430	2430	2430	2430	0
296	20240703	155800	187942730	2430	2430	2430	2430	0
297	20240703	155700	187942730	2430	2430	2430	2430	0
298	20240703	155600	187942730	2430	2430	2430	2430	0
299	20240703	155500	187942730	2430	2430	2430	2430	0
300	20240703	155400	187942730	2430	2430	2430	2430	0
301	20240703	155300	187942730	2430	2430	2430	2430	0
302	20240703	155200	187942730	2430	2430	2430	2430	500
303	20240703	155100	187942730	2430	2430	2430	2430	0
304	20240703	155000	187942730	2430	2430	2430	2430	0
305	20240703	154900	187942730	2430	2430	2430	2430	0
306	20240703	154800	187942730	2430	2430	2430	2430	0
307	20240703	154700	187942730	2430	2430	2430	2430	0
308	20240703	154600	187942730	2430	2430	2430	2430	0
309	20240703	154500	187942730	2430	2430	2430	2430	0
310	20240703	154400	187942730	2430	2430	2430	2430	0
311	20240703	154300	187942730	2430	2430	2430	2430	0
312	20240703	154200	187942730	2430	2430	2430	2430	0
313	20240703	154100	187942730	2430	2430	2430	2430	0
314	20240703	154000	187942730	2430	2430	2430	2430	0
315	20240703	153900	187942730	2430	2430	2430	2430	0
316	20240703	153800	187942730	2430	2430	2430	2430	0
317	20240703	153700	187942730	2430	2430	2430	2430	0
318	20240703	153600	187942730	2430	2430	2430	2430	0
319	20240703	153500	187942730	2430	2430	2430	2430	0
320	20240703	153400	187942730	2430	2430	2430	2430	0
321	20240703	153300	187942730	2430	2430	2430	2430	0
322	20240703	153200	187942730	2430	2430	2430	2430	0
323	20240703	153100	187942730	2430	2430	2430	2430	0
324	20240703	153000	187942730	2430	2430	2430	2430	500
325	20240703	152900	186727730	2445	2445	2445	2445	0
326	20240703	152800	186727730	2445	2445	2445	2445	0
327	20240703	152700	186727730	2445	2445	2445	2445	0
328	20240703	152600	186727730	2445	2445	2445	2445	0
329	20240703	152500	186727730	2445	2445	2445	2445	0
330	20240703	152400	186727730	2445	2445	2445	2445	0
331	20240703	152300	186727730	2445	2445	2445	2445	0
332	20240703	152200	186727730	2445	2445	2445	2445	0
333	20240703	152100	186727730	2445	2445	2445	2445	0
334	20240703	152000	186727730	2445	2445	2445	2445	0
335	20240703	151900	186727730	2445	2440	2445	2440	57
336	20240703	151800	186588590	2440	2440	2440	2440	0
337	20240703	151700	186588590	2440	2440	2440	2440	5
338	20240703	151600	186576390	2445	2445	2445	2435	22
339	20240703	151500	186522800	2445	2435	2445	2435	64
340	20240703	151400	186366930	2445	2445	2445	2445	0
341	20240703	151300	186366930	2445	2445	2445	2445	0
342	20240703	151200	186366930	2445	2445	2445	2445	1
343	20240703	151100	186364485	2445	2445	2445	2445	2
344	20240703	151000	186359595	2440	2440	2440	2440	1000
345	20240703	150900	183919595	2440	2440	2440	2440	0
346	20240703	150800	183919595	2440	2440	2440	2440	0
347	20240703	150700	183919595	2440	2430	2440	2430	176
348	20240703	150600	183491905	2430	2430	2430	2430	0
349	20240703	150500	183491905	2430	2430	2430	2430	0
350	20240703	150400	183491905	2430	2430	2430	2430	70
351	20240703	150300	183321805	2430	2430	2440	2415	1825
352	20240703	150200	178905505	2440	2440	2440	2440	0
353	20240703	150100	178905505	2440	2440	2440	2440	0
354	20240703	150000	178905505	2440	2440	2440	2435	405
355	20240703	145900	177917315	2440	2440	2440	2440	2
356	20240703	145800	177912435	2440	2440	2440	2440	5
357	20240703	145700	177900235	2440	2430	2440	2430	1040
358	20240703	145600	175373025	2430	2430	2430	2430	10
359	20240703	145500	175348725	2430	2430	2430	2430	8
360	20240703	145400	175329285	2430	2430	2430	2430	1
361	20240703	145300	175326855	2430	2430	2430	2430	1
362	20240703	145200	175324425	2430	2430	2430	2430	6
363	20240703	145100	175309845	2430	2430	2430	2430	0
364	20240703	145000	175309845	2430	2430	2430	2430	0
365	20240703	144900	175309845	2430	2430	2430	2425	12
366	20240703	144800	175280695	2430	2430	2430	2430	52
367	20240703	144700	175154335	2430	2425	2430	2425	101
368	20240703	144600	174909300	2425	2425	2425	2425	122
369	20240703	144500	174613450	2425	2425	2425	2425	49
370	20240703	144400	174494625	2425	2425	2425	2425	902
371	20240703	144300	172307275	2425	2425	2425	2425	349
372	20240703	144200	171460950	2425	2425	2425	2425	0
373	20240703	144100	171460950	2425	2425	2425	2425	29
374	20240703	144000	171390625	2425	2425	2425	2425	2
375	20240703	143900	171385775	2420	2420	2420	2420	30
376	20240703	143800	171313175	2425	2425	2425	2425	0
377	20240703	143700	171313175	2425	2425	2425	2425	0
378	20240703	143600	171313175	2425	2425	2425	2425	0
379	20240703	143500	171313175	2425	2425	2425	2425	6
380	20240703	143400	171298625	2425	2425	2425	2425	12
381	20240703	143300	171269525	2425	2425	2425	2425	9
382	20240703	143200	171247700	2425	2425	2425	2425	16
383	20240703	143100	171208900	2420	2430	2430	2420	13
384	20240703	143000	171177410	2430	2430	2430	2430	0
385	20240703	142900	171177410	2430	2430	2430	2430	7
386	20240703	142800	171160400	2430	2430	2430	2430	0
387	20240703	142700	171160400	2430	2425	2430	2420	323
388	20240703	142600	170378680	2430	2420	2430	2420	3933
389	20240703	142500	160860725	2425	2430	2430	2425	495
390	20240703	142400	159660320	2430	2430	2430	2430	0
391	20240703	142300	159660320	2430	2425	2430	2425	1002
392	20240703	142200	157230460	2430	2430	2430	2430	1
393	20240703	142100	157228030	2430	2430	2430	2430	0
394	20240703	142000	157228030	2430	2430	2430	2430	1
395	20240703	141900	157225600	2430	2425	2430	2425	7
396	20240703	141800	157208620	2430	2430	2430	2430	7
397	20240703	141700	157191610	2430	2430	2430	2430	10
398	20240703	141600	157167310	2430	2430	2430	2430	7
399	20240703	141500	157150300	2430	2430	2430	2430	0
400	20240703	141400	157150300	2430	2430	2430	2430	0
401	20240703	141300	157150300	2430	2430	2430	2430	0
402	20240703	141200	157150300	2430	2430	2430	2430	20
403	20240703	141100	157101700	2430	2425	2430	2425	1300
404	20240703	141000	153948700	2430	2430	2430	2430	20
405	20240703	140900	153900100	2430	2430	2430	2430	0
406	20240703	140800	153900100	2430	2430	2430	2430	17
407	20240703	140700	153858790	2440	2440	2440	2440	0
408	20240703	140600	153858790	2440	2440	2440	2440	0
409	20240703	140500	153858790	2440	2440	2440	2440	0
410	20240703	140400	153858790	2440	2440	2440	2440	0
411	20240703	140300	153858790	2440	2440	2440	2440	1
412	20240703	140200	153856350	2435	2435	2435	2435	959
413	20240703	140100	151521185	2435	2435	2435	2435	2837
414	20240703	140000	144613090	2435	2435	2435	2435	5
415	20240703	135900	144600915	2435	2435	2435	2435	0
416	20240703	135800	144600915	2435	2435	2435	2435	0
417	20240703	135700	144600915	2435	2435	2435	2435	10
418	20240703	135600	144576565	2435	2435	2435	2435	10
419	20240703	135500	144552215	2435	2435	2435	2435	0
420	20240703	135400	144552215	2435	2435	2435	2435	10
421	20240703	135300	144527865	2425	2435	2435	2425	50
422	20240703	135200	144406315	2435	2425	2435	2425	75
423	20240703	135100	144224340	2435	2435	2435	2435	8
424	20240703	135000	144204860	2435	2435	2435	2435	10
425	20240703	134900	144180510	2435	2435	2435	2435	1
426	20240703	134800	144178075	2435	2435	2435	2435	0
427	20240703	134700	144178075	2435	2435	2435	2435	1
428	20240703	134600	144175640	2435	2435	2435	2435	1
429	20240703	134500	144173205	2435	2435	2435	2435	0
430	20240703	134400	144173205	2435	2435	2435	2435	13
431	20240703	134300	144141550	2435	2435	2435	2435	0
432	20240703	134200	144141550	2435	2435	2435	2435	0
433	20240703	134100	144141550	2435	2435	2435	2435	5
434	20240703	134000	144129375	2435	2435	2435	2435	15
435	20240703	133900	144092850	2435	2435	2435	2435	5
436	20240703	133800	144080675	2435	2435	2435	2435	1
437	20240703	133700	144078240	2435	2435	2435	2435	6
438	20240703	133600	144063630	2435	2435	2435	2435	0
439	20240703	133500	144063630	2435	2435	2435	2435	1
440	20240703	133400	144061195	2435	2435	2435	2435	0
441	20240703	133300	144061195	2435	2435	2435	2435	0
442	20240703	133200	144061195	2435	2435	2435	2435	0
443	20240703	133100	144061195	2435	2435	2435	2435	270
444	20240703	133000	143403745	2435	2435	2435	2435	30
445	20240703	132900	143330695	2435	2435	2435	2435	1
446	20240703	132800	143328260	2435	2435	2435	2435	0
447	20240703	132700	143328260	2435	2435	2435	2435	0
448	20240703	132600	143328260	2435	2415	2435	2415	993
449	20240703	132500	140914375	2425	2425	2425	2425	0
450	20240703	132400	140914375	2425	2420	2425	2420	52
451	20240703	132300	140788530	2420	2420	2420	2420	1
452	20240703	132200	140786110	2420	2415	2420	2415	33
453	20240703	132100	140706405	2420	2420	2420	2420	40
454	20240703	132000	140609605	2420	2420	2420	2420	5
455	20240703	131900	140597505	2420	2420	2420	2420	0
456	20240703	131800	140597505	2420	2420	2420	2420	100
457	20240703	131700	140355505	2420	2420	2420	2415	566
458	20240703	131600	138986110	2425	2425	2425	2425	0
459	20240703	131500	138986110	2425	2425	2425	2425	50
460	20240703	131400	138864860	2425	2425	2425	2425	1
461	20240703	131300	138862435	2425	2425	2425	2425	0
462	20240703	131200	138862435	2425	2425	2425	2425	0
463	20240703	131100	138862435	2425	2415	2425	2415	381
464	20240703	131000	137942310	2425	2425	2425	2425	0
465	20240703	130900	137942310	2425	2420	2425	2420	36
466	20240703	130800	137855185	2420	2420	2420	2420	165
467	20240703	130700	137455885	2425	2425	2425	2425	2
468	20240703	130600	137451035	2420	2425	2425	2420	1350
469	20240703	130500	134183785	2425	2425	2425	2425	0
470	20240703	130400	134183785	2425	2425	2425	2425	1
471	20240703	130300	134181360	2420	2425	2435	2420	5812
472	20240703	130200	120112780	2435	2430	2435	2425	1571
473	20240703	130100	116302975	2435	2430	2435	2430	27
474	20240703	130000	116237360	2425	2435	2435	2425	3010
475	20240703	125900	108934950	2435	2435	2435	2435	0
476	20240703	125800	108934950	2435	2435	2435	2435	1
477	20240703	125700	108932515	2435	2430	2435	2430	60
478	20240703	125600	108786665	2435	2430	2435	2430	157
479	20240703	125500	108405145	2435	2435	2435	2435	0
480	20240703	125400	108405145	2435	2435	2435	2435	1
481	20240703	125300	108402710	2430	2430	2430	2430	100
482	20240703	125200	108159710	2435	2435	2435	2435	1
483	20240703	125100	108157275	2430	2430	2430	2430	45
484	20240703	125000	108047925	2435	2435	2435	2435	0
485	20240703	124900	108047925	2435	2435	2435	2435	0
486	20240703	124800	108047925	2435	2430	2435	2430	45
487	20240703	124700	107938550	2435	2435	2435	2435	0
488	20240703	124600	107938550	2435	2435	2435	2435	0
489	20240703	124500	107938550	2435	2435	2435	2435	1
490	20240703	124400	107936115	2430	2430	2430	2430	8
491	20240703	124300	107916675	2430	2430	2430	2430	7
492	20240703	124200	107899665	2435	2435	2435	2435	5
493	20240703	124100	107887490	2435	2435	2435	2435	0
494	20240703	124000	107887490	2435	2435	2435	2435	0
495	20240703	123900	107887490	2435	2435	2435	2435	0
496	20240703	123800	107887490	2435	2435	2435	2435	0
497	20240703	123700	107887490	2435	2435	2435	2435	0
498	20240703	123600	107887490	2435	2435	2435	2435	0
499	20240703	123500	107887490	2435	2435	2435	2435	0
500	20240703	123400	107887490	2435	2435	2435	2435	0
501	20240703	123300	107887490	2435	2435	2435	2435	0
502	20240703	123200	107887490	2435	2435	2435	2425	131
503	20240703	123100	107569725	2435	2440	2440	2435	1008
504	20240703	123000	105115240	2435	2435	2435	2435	200
505	20240703	122900	104628240	2440	2440	2440	2440	0
506	20240703	122800	104628240	2440	2440	2440	2440	0
507	20240703	122700	104628240	2440	2440	2440	2440	20
508	20240703	122600	104579440	2440	2440	2440	2440	0
509	20240703	122500	104579440	2440	2440	2440	2440	0
510	20240703	122400	104579440	2440	2440	2440	2440	1
511	20240703	122300	104577000	2435	2435	2435	2435	307
512	20240703	122200	103829455	2435	2435	2435	2435	0
513	20240703	122100	103829455	2435	2435	2435	2435	0
514	20240703	122000	103829455	2435	2435	2435	2435	0
515	20240703	121900	103829455	2435	2435	2435	2435	0
516	20240703	121800	103829455	2435	2435	2435	2435	0
517	20240703	121700	103829455	2435	2435	2435	2435	0
518	20240703	121600	103829455	2435	2435	2435	2435	0
519	20240703	121500	103829455	2435	2435	2435	2435	0
520	20240703	121400	103829455	2435	2435	2435	2435	0
521	20240703	121300	103829455	2435	2435	2435	2435	0
522	20240703	121200	103829455	2435	2435	2435	2435	0
523	20240703	121100	103829455	2435	2435	2435	2435	0
524	20240703	121000	103829455	2435	2435	2435	2435	0
525	20240703	120900	103829455	2435	2435	2435	2435	0
526	20240703	120800	103829455	2435	2435	2435	2435	25
527	20240703	120700	103768580	2440	2440	2440	2440	0
528	20240703	120600	103768580	2440	2440	2440	2440	0
529	20240703	120500	103768580	2440	2440	2440	2440	0
530	20240703	120400	103768580	2440	2440	2440	2440	0
531	20240703	120300	103768580	2440	2440	2440	2440	0
532	20240703	120200	103768580	2440	2440	2440	2440	0
533	20240703	120100	103768580	2440	2440	2440	2440	0
534	20240703	120000	103768580	2440	2435	2440	2435	478
535	20240703	115900	102604645	2435	2435	2435	2435	0
536	20240703	115800	102604645	2435	2435	2435	2435	0
537	20240703	115700	102604645	2435	2435	2435	2435	1563
538	20240703	115600	98798740	2435	2435	2435	2435	0
539	20240703	115500	98798740	2435	2435	2435	2435	0
540	20240703	115400	98798740	2435	2435	2435	2435	0
541	20240703	115300	98798740	2435	2435	2435	2435	0
542	20240703	115200	98798740	2435	2435	2435	2435	0
543	20240703	115100	98798740	2435	2435	2435	2435	0
544	20240703	115000	98798740	2435	2435	2435	2435	0
545	20240703	114900	98798740	2435	2435	2435	2425	133
546	20240703	114800	98476165	2425	2425	2425	2425	1183
547	20240703	114700	95607390	2435	2435	2435	2435	0
548	20240703	114600	95607390	2435	2435	2435	2435	0
549	20240703	114500	95607390	2435	2435	2435	2435	1
550	20240703	114400	95604955	2425	2425	2425	2425	12
551	20240703	114300	95575855	2435	2435	2435	2435	0
552	20240703	114200	95575855	2435	2435	2435	2435	1
553	20240703	114100	95573420	2435	2435	2435	2435	1
554	20240703	114000	95570985	2435	2435	2435	2435	0
555	20240703	113900	95570985	2435	2435	2435	2435	0
556	20240703	113800	95570985	2435	2435	2435	2435	0
557	20240703	113700	95570985	2435	2435	2435	2435	10
558	20240703	113600	95546635	2440	2440	2440	2440	0
559	20240703	113500	95546635	2440	2440	2440	2440	1
560	20240703	113400	95544195	2420	2420	2420	2420	2
561	20240703	113300	95539355	2440	2440	2440	2440	0
562	20240703	113200	95539355	2440	2440	2440	2440	10
563	20240703	113100	95514955	2440	2440	2440	2440	0
564	20240703	113000	95514955	2440	2440	2440	2440	0
565	20240703	112900	95514955	2440	2440	2440	2440	1
566	20240703	112800	95512515	2425	2425	2440	2420	1108
567	20240703	112700	92828985	2440	2425	2440	2425	2
568	20240703	112600	92824120	2425	2425	2425	2425	20
569	20240703	112500	92775620	2440	2440	2440	2440	0
570	20240703	112400	92775620	2440	2440	2440	2440	0
571	20240703	112300	92775620	2440	2440	2440	2440	0
572	20240703	112200	92775620	2440	2440	2440	2440	1
573	20240703	112100	92773180	2425	2425	2425	2425	20
574	20240703	112000	92724680	2440	2425	2440	2425	175
575	20240703	111900	92300290	2430	2430	2430	2430	210
576	20240703	111800	91789990	2440	2440	2440	2440	0
577	20240703	111700	91789990	2440	2440	2440	2440	0
578	20240703	111600	91789990	2440	2440	2440	2440	0
579	20240703	111500	91789990	2440	2440	2440	2440	0
580	20240703	111400	91789990	2440	2440	2440	2440	1
581	20240703	111300	91787550	2430	2440	2440	2430	66
582	20240703	111200	91627150	2440	2440	2440	2440	0
583	20240703	111100	91627150	2440	2440	2440	2440	2
584	20240703	111000	91622270	2440	2440	2440	2440	0
585	20240703	110900	91622270	2440	2440	2440	2440	1
586	20240703	110800	91619830	2440	2430	2440	2430	2
587	20240703	110700	91614960	2440	2440	2440	2440	0
588	20240703	110600	91614960	2440	2440	2440	2440	0
589	20240703	110500	91614960	2440	2440	2440	2440	2
590	20240703	110400	91610080	2440	2440	2440	2440	0
591	20240703	110300	91610080	2440	2440	2440	2440	0
592	20240703	110200	91610080	2440	2440	2440	2440	0
593	20240703	110100	91610080	2440	2440	2440	2440	0
594	20240703	110000	91610080	2440	2440	2440	2440	0
595	20240703	105900	91610080	2440	2440	2440	2440	0
596	20240703	105800	91610080	2440	2440	2440	2440	1
597	20240703	105700	91607640	2440	2440	2440	2440	0
598	20240703	105600	91607640	2440	2430	2440	2430	57
599	20240703	105500	91469120	2440	2440	2440	2440	0
600	20240703	105400	91469120	2440	2440	2440	2440	0
601	20240703	105300	91469120	2440	2425	2440	2425	2
602	20240703	105200	91464255	2440	2440	2440	2420	6104
603	20240703	105100	76636415	2450	2450	2450	2450	0
604	20240703	105000	76636415	2450	2450	2450	2450	0
605	20240703	104900	76636415	2450	2450	2450	2450	0
606	20240703	104800	76636415	2450	2450	2450	2450	50
607	20240703	104700	76513915	2450	2450	2450	2450	0
608	20240703	104600	76513915	2450	2450	2450	2450	32
609	20240703	104500	76435515	2440	2445	2445	2440	100
610	20240703	104400	76191490	2455	2455	2455	2455	0
611	20240703	104300	76191490	2455	2455	2455	2455	0
612	20240703	104200	76191490	2455	2455	2455	2455	0
613	20240703	104100	76191490	2455	2440	2455	2440	681
614	20240703	104000	74529835	2460	2445	2460	2440	3205
615	20240703	103900	66705820	2460	2460	2460	2460	0
616	20240703	103800	66705820	2460	2460	2460	2460	0
617	20240703	103700	66705820	2460	2460	2460	2460	0
618	20240703	103600	66705820	2460	2460	2460	2460	0
619	20240703	103500	66705820	2460	2460	2460	2460	0
620	20240703	103400	66705820	2460	2460	2460	2445	309
621	20240703	103300	65950285	2455	2455	2455	2455	200
622	20240703	103200	65459285	2460	2460	2460	2460	100
623	20240703	103100	65213285	2465	2465	2465	2465	0
624	20240703	103000	65213285	2465	2445	2465	2445	1588
625	20240703	102900	61320435	2455	2455	2455	2455	16
626	20240703	102800	61281155	2460	2445	2460	2445	8
627	20240703	102700	61261550	2445	2460	2460	2445	4
628	20240703	102600	61251755	2445	2450	2465	2445	3535
629	20240703	102500	52602010	2455	2465	2465	2450	5536
630	20240703	102400	39025315	2455	2460	2460	2455	1946
631	20240703	102300	34247635	2470	2470	2470	2470	0
632	20240703	102200	34247635	2470	2465	2470	2460	3809
633	20240703	102100	24876985	2475	2475	2475	2475	0
634	20240703	102000	24876985	2475	2475	2475	2475	0
635	20240703	101900	24876985	2475	2475	2475	2475	0
636	20240703	101800	24876985	2475	2475	2475	2475	0
637	20240703	101700	24876985	2475	2475	2475	2475	0
638	20240703	101600	24876985	2475	2475	2475	2475	0
639	20240703	101500	24876985	2475	2475	2475	2475	0
640	20240703	101400	24876985	2475	2475	2475	2475	0
641	20240703	101300	24876985	2475	2475	2475	2475	0
642	20240703	101200	24876985	2475	2475	2475	2475	0
643	20240703	101100	24876985	2475	2475	2475	2475	0
644	20240703	101000	24876985	2475	2460	2475	2460	15
645	20240703	100900	24840010	2475	2475	2475	2475	0
646	20240703	100800	24840010	2475	2475	2475	2475	11
647	20240703	100700	24812785	2465	2465	2465	2465	2085
648	20240703	100600	19673260	2480	2480	2480	2480	0
649	20240703	100500	19673260	2480	2480	2480	2480	0
650	20240703	100400	19673260	2480	2480	2480	2480	0
651	20240703	100300	19673260	2480	2480	2480	2480	0
652	20240703	100200	19673260	2480	2480	2480	2480	2
653	20240703	100100	19668300	2480	2480	2480	2480	0
654	20240703	100000	19668300	2480	2480	2480	2480	0
655	20240703	095900	19668300	2480	2480	2480	2480	1
656	20240703	095800	19665820	2480	2480	2480	2480	10
657	20240703	095700	19641020	2480	2480	2480	2480	3
658	20240703	095600	19633580	2480	2480	2480	2480	0
659	20240703	095500	19633580	2480	2480	2480	2480	10
660	20240703	095400	19608780	2480	2480	2480	2480	0
661	20240703	095300	19608780	2480	2480	2480	2480	0
662	20240703	095200	19608780	2480	2480	2480	2480	0
663	20240703	095100	19608780	2480	2480	2480	2480	0
664	20240703	095000	19608780	2480	2480	2480	2480	254
665	20240703	094900	18978860	2480	2480	2480	2480	0
666	20240703	094800	18978860	2480	2480	2480	2480	404
667	20240703	094700	17976940	2485	2470	2485	2470	1641
668	20240703	094600	13923655	2485	2485	2485	2485	0
669	20240703	094500	13923655	2485	2485	2485	2485	0
670	20240703	094400	13923655	2485	2485	2485	2485	90
671	20240703	094300	13700005	2485	2485	2485	2485	4
672	20240703	094200	13690065	2485	2485	2485	2485	0
673	20240703	094100	13690065	2485	2485	2485	2485	0
674	20240703	094000	13690065	2485	2485	2485	2485	1
675	20240703	093900	13687580	2480	2480	2480	2480	2
676	20240703	093800	13682620	2485	2485	2485	2485	0
677	20240703	093700	13682620	2485	2485	2485	2485	0
678	20240703	093600	13682620	2485	2485	2485	2485	0
679	20240703	093500	13682620	2485	2485	2485	2485	0
680	20240703	093400	13682620	2485	2485	2485	2485	1
681	20240703	093300	13680135	2485	2485	2485	2485	0
682	20240703	093200	13680135	2485	2470	2485	2470	1110
683	20240703	093100	10938285	2485	2475	2485	2475	20
684	20240703	093000	10888605	2485	2485	2485	2485	500
685	20240703	092900	9646105	2485	2485	2485	2485	0
686	20240703	092800	9646105	2485	2485	2485	2485	0
687	20240703	092700	9646105	2485	2485	2485	2485	3
688	20240703	092600	9638650	2485	2485	2485	2485	1000
689	20240703	092500	7153650	2485	2485	2485	2485	102
690	20240703	092400	6900180	2485	2480	2485	2475	3
691	20240703	092300	6892740	2485	2490	2490	2485	201
692	20240703	092200	6392255	2490	2485	2490	2470	303
693	20240703	092100	5640810	2490	2490	2490	2490	1
694	20240703	092000	5638320	2485	2485	2485	2485	437
695	20240703	091900	4552375	2485	2485	2485	2485	136
696	20240703	091800	4214415	2485	2485	2485	2485	0
697	20240703	091700	4214415	2485	2485	2485	2485	2
698	20240703	091600	4209445	2485	2485	2485	2485	0
699	20240703	091500	4209445	2485	2485	2485	2485	0
700	20240703	091400	4209445	2485	2485	2485	2485	0
701	20240703	091300	4209445	2485	2485	2485	2485	30
702	20240703	091200	4134895	2490	2490	2490	2490	0
703	20240703	091100	4134895	2490	2490	2490	2490	20
704	20240703	091000	4085095	2490	2490	2490	2490	11
705	20240703	090900	4057705	2490	2490	2490	2490	0
706	20240703	090800	4057705	2490	2490	2490	2490	0
707	20240703	090700	4057705	2490	2470	2490	2470	439
708	20240703	090600	2973025	2470	2470	2470	2470	20
709	20240703	090500	2923625	2470	2470	2470	2470	44
710	20240703	090400	2814945	2480	2470	2480	2470	198
711	20240703	090300	2325875	2475	2480	2480	2475	78
712	20240703	090200	2132725	2480	2480	2480	2480	325
713	20240703	090100	1326725	2485	2485	2485	2485	0
714	20240703	090000	1326725	2485	2480	2485	2480	534