KissMeData/277410/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	211000	631003645	1675	1675	1675	1675	590
3	20240702	210900	631003645	1675	1675	1675	1675	0
4	20240702	210800	631003645	1675	1675	1675	1675	0
5	20240702	210700	631003645	1675	1675	1675	1675	0
6	20240702	210600	631003645	1675	1675	1675	1675	0
7	20240702	210500	631003645	1675	1675	1675	1675	0
8	20240702	210400	631003645	1675	1675	1675	1675	0
9	20240702	210300	631003645	1675	1675	1675	1675	0
10	20240702	210200	631003645	1675	1675	1675	1675	0
11	20240702	210100	631003645	1675	1675	1675	1675	0
12	20240702	210000	631003645	1675	1675	1675	1675	0
13	20240702	205900	631003645	1675	1675	1675	1675	0
14	20240702	205800	631003645	1675	1675	1675	1675	0
15	20240702	205700	631003645	1675	1675	1675	1675	0
16	20240702	205600	631003645	1675	1675	1675	1675	0
17	20240702	205500	631003645	1675	1675	1675	1675	0
18	20240702	205400	631003645	1675	1675	1675	1675	0
19	20240702	205300	631003645	1675	1675	1675	1675	0
20	20240702	205200	631003645	1675	1675	1675	1675	0
21	20240702	205100	631003645	1675	1675	1675	1675	0
22	20240702	205000	631003645	1675	1675	1675	1675	0
23	20240702	204900	631003645	1675	1675	1675	1675	0
24	20240702	204800	631003645	1675	1675	1675	1675	0
25	20240702	204700	631003645	1675	1675	1675	1675	0
26	20240702	204600	631003645	1675	1675	1675	1675	0
27	20240702	204500	631003645	1675	1675	1675	1675	0
28	20240702	204400	631003645	1675	1675	1675	1675	0
29	20240702	204300	631003645	1675	1675	1675	1675	0
30	20240702	204200	631003645	1675	1675	1675	1675	0
31	20240702	204100	631003645	1675	1675	1675	1675	0
32	20240702	204000	631003645	1675	1675	1675	1675	590
33	20240702	203900	631003645	1675	1675	1675	1675	0
34	20240702	203800	631003645	1675	1675	1675	1675	0
35	20240702	203700	631003645	1675	1675	1675	1675	0
36	20240702	203600	631003645	1675	1675	1675	1675	0
37	20240702	203500	631003645	1675	1675	1675	1675	0
38	20240702	203400	631003645	1675	1675	1675	1675	0
39	20240702	203300	631003645	1675	1675	1675	1675	0
40	20240702	203200	631003645	1675	1675	1675	1675	0
41	20240702	203100	631003645	1675	1675	1675	1675	0
42	20240702	203000	631003645	1675	1675	1675	1675	0
43	20240702	202900	631003645	1675	1675	1675	1675	0
44	20240702	202800	631003645	1675	1675	1675	1675	0
45	20240702	202700	631003645	1675	1675	1675	1675	0
46	20240702	202600	631003645	1675	1675	1675	1675	0
47	20240702	202500	631003645	1675	1675	1675	1675	0
48	20240702	202400	631003645	1675	1675	1675	1675	0
49	20240702	202300	631003645	1675	1675	1675	1675	0
50	20240702	202200	631003645	1675	1675	1675	1675	0
51	20240702	202100	631003645	1675	1675	1675	1675	0
52	20240702	202000	631003645	1675	1675	1675	1675	0
53	20240702	201900	631003645	1675	1675	1675	1675	0
54	20240702	201800	631003645	1675	1675	1675	1675	0
55	20240702	201700	631003645	1675	1675	1675	1675	0
56	20240702	201600	631003645	1675	1675	1675	1675	0
57	20240702	201500	631003645	1675	1675	1675	1675	0
58	20240702	201400	631003645	1675	1675	1675	1675	0
59	20240702	201300	631003645	1675	1675	1675	1675	0
60	20240702	201200	631003645	1675	1675	1675	1675	0
61	20240702	201100	631003645	1675	1675	1675	1675	0
62	20240702	201000	631003645	1675	1675	1675	1675	590
63	20240702	200900	631003645	1675	1675	1675	1675	0
64	20240702	200800	631003645	1675	1675	1675	1675	0
65	20240702	200700	631003645	1675	1675	1675	1675	0
66	20240702	200600	631003645	1675	1675	1675	1675	0
67	20240702	200500	631003645	1675	1675	1675	1675	0
68	20240702	200400	631003645	1675	1675	1675	1675	0
69	20240702	200300	631003645	1675	1675	1675	1675	0
70	20240702	200200	631003645	1675	1675	1675	1675	0
71	20240702	200100	631003645	1675	1675	1675	1675	0
72	20240702	200000	631003645	1675	1675	1675	1675	0
73	20240702	195900	631003645	1675	1675	1675	1675	0
74	20240702	195800	631003645	1675	1675	1675	1675	0
75	20240702	195700	631003645	1675	1675	1675	1675	0
76	20240702	195600	631003645	1675	1675	1675	1675	0
77	20240702	195500	631003645	1675	1675	1675	1675	0
78	20240702	195400	631003645	1675	1675	1675	1675	0
79	20240702	195300	631003645	1675	1675	1675	1675	0
80	20240702	195200	631003645	1675	1675	1675	1675	0
81	20240702	195100	631003645	1675	1675	1675	1675	0
82	20240702	195000	631003645	1675	1675	1675	1675	0
83	20240702	194900	631003645	1675	1675	1675	1675	0
84	20240702	194800	631003645	1675	1675	1675	1675	0
85	20240702	194700	631003645	1675	1675	1675	1675	0
86	20240702	194600	631003645	1675	1675	1675	1675	0
87	20240702	194500	631003645	1675	1675	1675	1675	0
88	20240702	194400	631003645	1675	1675	1675	1675	0
89	20240702	194300	631003645	1675	1675	1675	1675	0
90	20240702	194200	631003645	1675	1675	1675	1675	0
91	20240702	194100	631003645	1675	1675	1675	1675	0
92	20240702	194000	631003645	1675	1675	1675	1675	590
93	20240702	193900	631003645	1675	1675	1675	1675	0
94	20240702	193800	631003645	1675	1675	1675	1675	0
95	20240702	193700	631003645	1675	1675	1675	1675	0
96	20240702	193600	631003645	1675	1675	1675	1675	0
97	20240702	193500	631003645	1675	1675	1675	1675	0
98	20240702	193400	631003645	1675	1675	1675	1675	0
99	20240702	193300	631003645	1675	1675	1675	1675	0
100	20240702	193200	631003645	1675	1675	1675	1675	0
101	20240702	193100	631003645	1675	1675	1675	1675	0
102	20240702	193000	631003645	1675	1675	1675	1675	0
103	20240702	192900	631003645	1675	1675	1675	1675	0
104	20240702	192800	631003645	1675	1675	1675	1675	0
105	20240702	192700	631003645	1675	1675	1675	1675	0
106	20240702	192600	631003645	1675	1675	1675	1675	0
107	20240702	192500	631003645	1675	1675	1675	1675	0
108	20240702	192400	631003645	1675	1675	1675	1675	0
109	20240702	192300	631003645	1675	1675	1675	1675	0
110	20240702	192200	631003645	1675	1675	1675	1675	0
111	20240702	192100	631003645	1675	1675	1675	1675	0
112	20240702	192000	631003645	1675	1675	1675	1675	0
113	20240702	191900	631003645	1675	1675	1675	1675	0
114	20240702	191800	631003645	1675	1675	1675	1675	0
115	20240702	191700	631003645	1675	1675	1675	1675	0
116	20240702	191600	631003645	1675	1675	1675	1675	0
117	20240702	191500	631003645	1675	1675	1675	1675	0
118	20240702	191400	631003645	1675	1675	1675	1675	0
119	20240702	191300	631003645	1675	1675	1675	1675	0
120	20240702	191200	631003645	1675	1675	1675	1675	0
121	20240702	191100	631003645	1675	1675	1675	1675	0
122	20240702	191000	631003645	1675	1675	1675	1675	590
123	20240702	190900	631003645	1675	1675	1675	1675	0
124	20240702	190800	631003645	1675	1675	1675	1675	0
125	20240702	190700	631003645	1675	1675	1675	1675	0
126	20240702	190600	631003645	1675	1675	1675	1675	0
127	20240702	190500	631003645	1675	1675	1675	1675	0
128	20240702	190400	631003645	1675	1675	1675	1675	0
129	20240702	190300	631003645	1675	1675	1675	1675	0
130	20240702	190200	631003645	1675	1675	1675	1675	0
131	20240702	190100	631003645	1675	1675	1675	1675	0
132	20240702	190000	631003645	1675	1675	1675	1675	0
133	20240702	185900	631003645	1675	1675	1675	1675	0
134	20240702	185800	631003645	1675	1675	1675	1675	0
135	20240702	185700	631003645	1675	1675	1675	1675	0
136	20240702	185600	631003645	1675	1675	1675	1675	0
137	20240702	185500	631003645	1675	1675	1675	1675	0
138	20240702	185400	631003645	1675	1675	1675	1675	0
139	20240702	185300	631003645	1675	1675	1675	1675	0
140	20240702	185200	631003645	1675	1675	1675	1675	0
141	20240702	185100	631003645	1675	1675	1675	1675	0
142	20240702	185000	631003645	1675	1675	1675	1675	0
143	20240702	184900	631003645	1675	1675	1675	1675	0
144	20240702	184800	631003645	1675	1675	1675	1675	0
145	20240702	184700	631003645	1675	1675	1675	1675	0
146	20240702	184600	631003645	1675	1675	1675	1675	0
147	20240702	184500	631003645	1675	1675	1675	1675	0
148	20240702	184400	631003645	1675	1675	1675	1675	0
149	20240702	184300	631003645	1675	1675	1675	1675	0
150	20240702	184200	631003645	1675	1675	1675	1675	0
151	20240702	184100	631003645	1675	1675	1675	1675	0
152	20240702	184000	631003645	1675	1675	1675	1675	590
153	20240702	183900	631003645	1675	1675	1675	1675	0
154	20240702	183800	631003645	1675	1675	1675	1675	0
155	20240702	183700	631003645	1675	1675	1675	1675	0
156	20240702	183600	631003645	1675	1675	1675	1675	0
157	20240702	183500	631003645	1675	1675	1675	1675	0
158	20240702	183400	631003645	1675	1675	1675	1675	0
159	20240702	183300	631003645	1675	1675	1675	1675	0
160	20240702	183200	631003645	1675	1675	1675	1675	0
161	20240702	183100	631003645	1675	1675	1675	1675	0
162	20240702	183000	631003645	1675	1675	1675	1675	0
163	20240702	182900	631003645	1675	1675	1675	1675	0
164	20240702	182800	631003645	1675	1675	1675	1675	0
165	20240702	182700	631003645	1675	1675	1675	1675	0
166	20240702	182600	631003645	1675	1675	1675	1675	0
167	20240702	182500	631003645	1675	1675	1675	1675	0
168	20240702	182400	631003645	1675	1675	1675	1675	0
169	20240702	182300	631003645	1675	1675	1675	1675	0
170	20240702	182200	631003645	1675	1675	1675	1675	0
171	20240702	182100	631003645	1675	1675	1675	1675	0
172	20240702	182000	631003645	1675	1675	1675	1675	0
173	20240702	181900	631003645	1675	1675	1675	1675	0
174	20240702	181800	631003645	1675	1675	1675	1675	0
175	20240702	181700	631003645	1675	1675	1675	1675	0
176	20240702	181600	631003645	1675	1675	1675	1675	0
177	20240702	181500	631003645	1675	1675	1675	1675	0
178	20240702	181400	631003645	1675	1675	1675	1675	0
179	20240702	181300	631003645	1675	1675	1675	1675	0
180	20240702	181200	631003645	1675	1675	1675	1675	0
181	20240702	181100	631003645	1675	1675	1675	1675	0
182	20240702	181000	631003645	1675	1675	1675	1675	590
183	20240702	180900	631003645	1675	1675	1675	1675	0
184	20240702	180800	631003645	1675	1675	1675	1675	0
185	20240702	180700	631003645	1675	1675	1675	1675	0
186	20240702	180600	631003645	1675	1675	1675	1675	0
187	20240702	180500	631003645	1675	1675	1675	1675	0
188	20240702	180400	631003645	1675	1675	1675	1675	0
189	20240702	180300	631003645	1675	1675	1675	1675	0
190	20240702	180200	631003645	1675	1675	1675	1675	0
191	20240702	180100	631003645	1675	1675	1675	1675	0
192	20240702	180000	631003645	1675	1675	1675	1675	0
193	20240702	175900	631003645	1675	1675	1675	1675	0
194	20240702	175800	631003645	1675	1675	1675	1675	0
195	20240702	175700	631003645	1675	1675	1675	1675	0
196	20240702	175600	631003645	1675	1675	1675	1675	0
197	20240702	175500	631003645	1675	1675	1675	1675	0
198	20240702	175400	631003645	1675	1675	1675	1675	0
199	20240702	175300	631003645	1675	1675	1675	1675	0
200	20240702	175200	631003645	1675	1675	1675	1675	0
201	20240702	175100	631003645	1675	1675	1675	1675	0
202	20240702	175000	631003645	1675	1675	1675	1675	0
203	20240702	174900	631003645	1675	1675	1675	1675	0
204	20240702	174800	631003645	1675	1675	1675	1675	0
205	20240702	174700	631003645	1675	1675	1675	1675	0
206	20240702	174600	631003645	1675	1675	1675	1675	0
207	20240702	174500	631003645	1675	1675	1675	1675	0
208	20240702	174400	631003645	1675	1675	1675	1675	0
209	20240702	174300	631003645	1675	1675	1675	1675	0
210	20240702	174200	631003645	1675	1675	1675	1675	0
211	20240702	174100	631003645	1675	1675	1675	1675	0
212	20240702	174000	631003645	1675	1675	1675	1675	590
213	20240702	173900	631003645	1675	1675	1675	1675	0
214	20240702	173800	631003645	1675	1675	1675	1675	0
215	20240702	173700	631003645	1675	1675	1675	1675	0
216	20240702	173600	631003645	1675	1675	1675	1675	0
217	20240702	173500	631003645	1675	1675	1675	1675	0
218	20240702	173400	631003645	1675	1675	1675	1675	0
219	20240702	173300	631003645	1675	1675	1675	1675	0
220	20240702	173200	631003645	1675	1675	1675	1675	0
221	20240702	173100	631003645	1675	1675	1675	1675	0
222	20240702	173000	631003645	1675	1675	1675	1675	0
223	20240702	172900	631003645	1675	1675	1675	1675	0
224	20240702	172800	631003645	1675	1675	1675	1675	0
225	20240702	172700	631003645	1675	1675	1675	1675	0
226	20240702	172600	631003645	1675	1675	1675	1675	0
227	20240702	172500	631003645	1675	1675	1675	1675	0
228	20240702	172400	631003645	1675	1675	1675	1675	0
229	20240702	172300	631003645	1675	1675	1675	1675	0
230	20240702	172200	631003645	1675	1675	1675	1675	0
231	20240702	172100	631003645	1675	1675	1675	1675	0
232	20240702	172000	631003645	1675	1675	1675	1675	0
233	20240702	171900	631003645	1675	1675	1675	1675	0
234	20240702	171800	631003645	1675	1675	1675	1675	0
235	20240702	171700	631003645	1675	1675	1675	1675	0
236	20240702	171600	631003645	1675	1675	1675	1675	0
237	20240702	171500	631003645	1675	1675	1675	1675	0
238	20240702	171400	631003645	1675	1675	1675	1675	0
239	20240702	171300	631003645	1675	1675	1675	1675	0
240	20240702	171200	631003645	1675	1675	1675	1675	0
241	20240702	171100	631003645	1675	1675	1675	1675	0
242	20240702	171000	631003645	1675	1675	1675	1675	590
243	20240702	170900	631003645	1675	1675	1675	1675	0
244	20240702	170800	631003645	1675	1675	1675	1675	0
245	20240702	170700	631003645	1675	1675	1675	1675	0
246	20240702	170600	631003645	1675	1675	1675	1675	0
247	20240702	170500	631003645	1675	1675	1675	1675	0
248	20240702	170400	631003645	1675	1675	1675	1675	0
249	20240702	170300	631003645	1675	1675	1675	1675	0
250	20240702	170200	631003645	1675	1675	1675	1675	0
251	20240702	170100	631003645	1675	1675	1675	1675	0
252	20240702	170000	631003645	1675	1675	1675	1675	0
253	20240702	165900	631003645	1675	1675	1675	1675	0
254	20240702	165800	631003645	1675	1675	1675	1675	0
255	20240702	165700	631003645	1675	1675	1675	1675	0
256	20240702	165600	631003645	1675	1675	1675	1675	0
257	20240702	165500	631003645	1675	1675	1675	1675	0
258	20240702	165400	631003645	1675	1675	1675	1675	0
259	20240702	165300	631003645	1675	1675	1675	1675	0
260	20240702	165200	631003645	1675	1675	1675	1675	0
261	20240702	165100	631003645	1675	1675	1675	1675	0
262	20240702	165000	631003645	1675	1675	1675	1675	0
263	20240702	164900	631003645	1675	1675	1675	1675	0
264	20240702	164800	631003645	1675	1675	1675	1675	0
265	20240702	164700	631003645	1675	1675	1675	1675	0
266	20240702	164600	631003645	1675	1675	1675	1675	0
267	20240702	164500	631003645	1675	1675	1675	1675	0
268	20240702	164400	631003645	1675	1675	1675	1675	0
269	20240702	164300	631003645	1675	1675	1675	1675	0
270	20240702	164200	631003645	1675	1675	1675	1675	0
271	20240702	164100	631003645	1675	1675	1675	1675	0
272	20240702	164000	631003645	1675	1675	1675	1675	590
273	20240702	163900	631003645	1675	1675	1675	1675	0
274	20240702	163800	631003645	1675	1675	1675	1675	0
275	20240702	163700	631003645	1675	1675	1675	1675	0
276	20240702	163600	631003645	1675	1675	1675	1675	0
277	20240702	163500	631003645	1675	1675	1675	1675	0
278	20240702	163400	631003645	1675	1675	1675	1675	0
279	20240702	163300	631003645	1675	1675	1675	1675	0
280	20240702	163200	631003645	1675	1675	1675	1675	0
281	20240702	163100	631003645	1675	1675	1675	1675	0
282	20240702	163000	631003645	1675	1675	1675	1675	0
283	20240702	162900	631003645	1675	1675	1675	1675	0
284	20240702	162800	631003645	1675	1675	1675	1675	0
285	20240702	162700	631003645	1675	1675	1675	1675	0
286	20240702	162600	631003645	1675	1675	1675	1675	0
287	20240702	162500	631003645	1675	1675	1675	1675	0
288	20240702	162400	631003645	1675	1675	1675	1675	0
289	20240702	162300	631003645	1675	1675	1675	1675	0
290	20240702	162200	631003645	1675	1675	1675	1675	0
291	20240702	162100	631003645	1675	1675	1675	1675	0
292	20240702	162000	631003645	1675	1675	1675	1675	0
293	20240702	161900	631003645	1675	1675	1675	1675	0
294	20240702	161800	631003645	1675	1675	1675	1675	0
295	20240702	161700	631003645	1675	1675	1675	1675	0
296	20240702	161600	631003645	1675	1675	1675	1675	0
297	20240702	161500	631003645	1675	1675	1675	1675	0
298	20240702	161400	631003645	1675	1675	1675	1675	0
299	20240702	161300	631003645	1675	1675	1675	1675	0
300	20240702	161200	631003645	1675	1675	1675	1675	0
301	20240702	161100	631003645	1675	1675	1675	1675	0
302	20240702	161000	631003645	1675	1675	1675	1675	590
303	20240702	160900	631003645	1675	1675	1675	1675	0
304	20240702	160800	631003645	1675	1675	1675	1675	0
305	20240702	160700	631003645	1675	1675	1675	1675	0
306	20240702	160600	631003645	1675	1675	1675	1675	0
307	20240702	160500	631003645	1675	1675	1675	1675	0
308	20240702	160400	631003645	1675	1675	1675	1675	0
309	20240702	160300	631003645	1675	1675	1675	1675	0
310	20240702	160200	631003645	1675	1675	1675	1675	0
311	20240702	160100	631003645	1675	1675	1675	1675	0
312	20240702	160000	631003645	1675	1675	1675	1675	0
313	20240702	155900	631003645	1675	1675	1675	1675	0
314	20240702	155800	631003645	1675	1675	1675	1675	0
315	20240702	155700	631003645	1675	1675	1675	1675	0
316	20240702	155600	631003645	1675	1675	1675	1675	0
317	20240702	155500	631003645	1675	1675	1675	1675	0
318	20240702	155400	631003645	1675	1675	1675	1675	0
319	20240702	155300	631003645	1675	1675	1675	1675	0
320	20240702	155200	631003645	1675	1675	1675	1675	0
321	20240702	155100	631003645	1675	1675	1675	1675	0
322	20240702	155000	631003645	1675	1675	1675	1675	0
323	20240702	154900	631003645	1675	1675	1675	1675	0
324	20240702	154800	631003645	1675	1675	1675	1675	0
325	20240702	154700	631003645	1675	1675	1675	1675	0
326	20240702	154600	631003645	1675	1675	1675	1675	0
327	20240702	154500	631003645	1675	1675	1675	1675	0
328	20240702	154400	631003645	1675	1675	1675	1675	0
329	20240702	154300	631003645	1675	1675	1675	1675	0
330	20240702	154200	631003645	1675	1675	1675	1675	0
331	20240702	154100	631003645	1675	1675	1675	1675	0
332	20240702	154000	631003645	1675	1675	1675	1675	590
333	20240702	153900	631003645	1675	1675	1675	1675	0
334	20240702	153800	631003645	1675	1675	1675	1675	0
335	20240702	153700	631003645	1675	1675	1675	1675	0
336	20240702	153600	631003645	1675	1675	1675	1675	0
337	20240702	153500	631003645	1675	1675	1675	1675	0
338	20240702	153400	631003645	1675	1675	1675	1675	0
339	20240702	153300	631003645	1675	1675	1675	1675	0
340	20240702	153200	631003645	1675	1675	1675	1675	0
341	20240702	153100	631003645	1675	1675	1675	1675	0
342	20240702	153000	631003645	1675	1675	1675	1675	590
343	20240702	152900	630015395	1673	1673	1673	1673	0
344	20240702	152800	630015395	1673	1673	1673	1673	0
345	20240702	152700	630015395	1673	1673	1673	1673	0
346	20240702	152600	630015395	1673	1673	1673	1673	0
347	20240702	152500	630015395	1673	1673	1673	1673	0
348	20240702	152400	630015395	1673	1673	1673	1673	0
349	20240702	152300	630015395	1673	1673	1673	1673	0
350	20240702	152200	630015395	1673	1673	1673	1673	0
351	20240702	152100	630015395	1673	1673	1673	1673	0
352	20240702	152000	630015395	1673	1673	1673	1673	0
353	20240702	151900	630015395	1673	1674	1674	1673	75
354	20240702	151800	629889859	1675	1675	1676	1675	394
355	20240702	151700	629229611	1675	1675	1675	1675	135
356	20240702	151600	629003486	1673	1673	1673	1673	332
357	20240702	151500	628448050	1673	1673	1673	1673	0
358	20240702	151400	628448050	1673	1674	1674	1673	4466
359	20240702	151300	620976171	1676	1674	1676	1674	409
360	20240702	151200	620291425	1676	1676	1676	1676	77
361	20240702	151100	620162373	1676	1674	1676	1674	90
362	20240702	151000	620011593	1676	1676	1676	1676	0
363	20240702	150900	620011593	1676	1674	1676	1673	948
364	20240702	150800	618425285	1673	1673	1673	1673	723
365	20240702	150700	617215706	1673	1676	1676	1673	1273
366	20240702	150600	615085317	1673	1673	1673	1673	0
367	20240702	150500	615085317	1673	1673	1673	1673	0
368	20240702	150400	615085317	1673	1673	1673	1673	0
369	20240702	150300	615085317	1673	1673	1673	1673	696
370	20240702	150200	613920909	1676	1676	1676	1676	596
371	20240702	150100	612922013	1674	1673	1674	1673	269
372	20240702	150000	612471907	1674	1674	1674	1674	1
373	20240702	145900	612470233	1673	1673	1673	1673	0
374	20240702	145800	612470233	1673	1675	1675	1673	663
375	20240702	145700	611359742	1675	1676	1676	1675	11
376	20240702	145600	611341307	1675	1675	1676	1675	1044
377	20240702	145500	609592587	1675	1674	1675	1674	75
378	20240702	145400	609467022	1674	1674	1674	1674	597
379	20240702	145300	608467644	1674	1675	1675	1674	7
380	20240702	145200	608455921	1674	1674	1674	1674	1
381	20240702	145100	608454247	1674	1674	1674	1674	205
382	20240702	145000	608111077	1675	1676	1676	1675	25
383	20240702	144900	608069182	1675	1675	1675	1675	0
384	20240702	144800	608069182	1675	1675	1675	1675	566
385	20240702	144700	607121132	1675	1675	1675	1675	0
386	20240702	144600	607121132	1675	1675	1675	1675	79
387	20240702	144500	606988807	1675	1675	1675	1675	0
388	20240702	144400	606988807	1675	1675	1675	1675	720
389	20240702	144300	605782807	1675	1674	1675	1674	501
390	20240702	144200	604944132	1674	1674	1674	1674	0
391	20240702	144100	604944132	1674	1674	1674	1674	2348
392	20240702	144000	601013580	1674	1674	1674	1674	0
393	20240702	143900	601013580	1674	1674	1674	1674	59
394	20240702	143800	600914814	1674	1674	1674	1674	100
395	20240702	143700	600747414	1671	1671	1671	1671	0
396	20240702	143600	600747414	1671	1671	1671	1671	560
397	20240702	143500	599811654	1670	1670	1670	1670	0
398	20240702	143400	599811654	1670	1671	1671	1670	84
399	20240702	143300	599671350	1670	1670	1670	1670	0
400	20240702	143200	599671350	1670	1671	1671	1670	4000
401	20240702	143100	592988561	1671	1676	1676	1671	108
402	20240702	143000	592807754	1676	1676	1676	1676	50
403	20240702	142900	592723954	1671	1672	1672	1671	59
404	20240702	142800	592625359	1676	1676	1676	1676	30
405	20240702	142700	592575079	1676	1676	1676	1676	100
406	20240702	142600	592407479	1676	1676	1676	1676	0
407	20240702	142500	592407479	1676	1676	1676	1676	20
408	20240702	142400	592373959	1676	1676	1676	1676	0
409	20240702	142300	592373959	1676	1676	1676	1676	0
410	20240702	142200	592373959	1676	1676	1676	1676	0
411	20240702	142100	592373959	1676	1672	1676	1672	72
412	20240702	142000	592253455	1672	1672	1672	1672	15
413	20240702	141900	592228375	1671	1671	1671	1671	0
414	20240702	141800	592228375	1671	1671	1671	1671	500
415	20240702	141700	591392875	1671	1672	1672	1671	500
416	20240702	141600	590557075	1672	1672	1672	1672	2062
417	20240702	141500	587109411	1670	1670	1670	1670	0
418	20240702	141400	587109411	1670	1672	1672	1670	1931
419	20240702	141300	583882165	1674	1674	1674	1670	3352
420	20240702	141200	578284309	1671	1672	1672	1671	1538
421	20240702	141100	575714276	1672	1672	1672	1672	4
422	20240702	141000	575707588	1672	1672	1672	1672	50
423	20240702	140900	575623988	1672	1672	1672	1672	239
424	20240702	140800	575224380	1671	1675	1675	1671	13334
425	20240702	140700	552928726	1675	1676	1676	1674	18424
426	20240702	140600	522070579	1676	1676	1676	1676	329
427	20240702	140500	521519175	1676	1676	1676	1676	4206
428	20240702	140400	514469919	1676	1676	1676	1676	0
429	20240702	140300	514469919	1676	1676	1676	1676	0
430	20240702	140200	514469919	1676	1677	1677	1676	13
431	20240702	140100	514448128	1676	1676	1676	1676	24
432	20240702	140000	514407904	1676	1677	1677	1676	568
433	20240702	135900	513455706	1677	1677	1677	1677	5183
434	20240702	135800	504763815	1678	1678	1678	1678	30
435	20240702	135700	504713475	1680	1680	1680	1680	1
436	20240702	135600	504711795	1680	1680	1680	1680	20
437	20240702	135500	504678195	1678	1678	1678	1678	0
438	20240702	135400	504678195	1678	1679	1679	1678	21334
439	20240702	135300	468879332	1679	1679	1679	1679	591
440	20240702	135200	467887043	1680	1680	1680	1680	0
441	20240702	135100	467887043	1680	1680	1680	1680	287
442	20240702	135000	467404883	1679	1679	1679	1679	179
443	20240702	134900	467104342	1679	1680	1680	1679	10985
444	20240702	134800	448659423	1682	1682	1682	1682	100
445	20240702	134700	448491223	1682	1682	1682	1682	1
446	20240702	134600	448489541	1682	1682	1682	1682	0
447	20240702	134500	448489541	1682	1682	1682	1682	0
448	20240702	134400	448489541	1682	1682	1682	1682	0
449	20240702	134300	448489541	1682	1682	1682	1682	221
450	20240702	134200	448117819	1682	1682	1682	1682	308
451	20240702	134100	447599763	1682	1682	1682	1682	1
452	20240702	134000	447598081	1682	1682	1682	1682	0
453	20240702	133900	447598081	1682	1682	1682	1682	0
454	20240702	133800	447598081	1682	1682	1682	1682	785
455	20240702	133700	446277711	1683	1683	1683	1683	5
456	20240702	133600	446269296	1680	1682	1682	1680	706
457	20240702	133500	445082016	1682	1682	1682	1682	0
458	20240702	133400	445082016	1682	1682	1682	1682	20
459	20240702	133300	445048376	1679	1679	1679	1679	0
460	20240702	133200	445048376	1679	1679	1679	1679	0
461	20240702	133100	445048376	1679	1679	1679	1679	0
462	20240702	133000	445048376	1679	1680	1680	1679	4206
463	20240702	132900	437986404	1681	1681	1681	1681	0
464	20240702	132800	437986404	1681	1682	1682	1681	6
465	20240702	132700	437976315	1682	1682	1682	1682	3
466	20240702	132600	437971269	1682	1682	1682	1682	1
467	20240702	132500	437969587	1680	1680	1680	1680	69
468	20240702	132400	437853667	1680	1680	1680	1680	209
469	20240702	132300	437502547	1680	1680	1680	1680	0
470	20240702	132200	437502547	1680	1680	1680	1680	1011
471	20240702	132100	435804067	1680	1680	1680	1680	1
472	20240702	132000	435802387	1680	1680	1680	1680	1
473	20240702	131900	435800707	1680	1680	1680	1680	50
474	20240702	131800	435716707	1680	1680	1680	1680	0
475	20240702	131700	435716707	1680	1680	1680	1680	0
476	20240702	131600	435716707	1680	1680	1680	1680	0
477	20240702	131500	435716707	1680	1680	1680	1680	0
478	20240702	131400	435716707	1680	1681	1681	1680	27
479	20240702	131300	435671346	1684	1684	1684	1684	2
480	20240702	131200	435667978	1679	1679	1679	1679	0
481	20240702	131100	435667978	1679	1679	1679	1679	0
482	20240702	131000	435667978	1679	1679	1679	1679	0
483	20240702	130900	435667978	1679	1679	1679	1679	0
484	20240702	130800	435667978	1679	1680	1680	1679	1004
485	20240702	130700	433982260	1680	1680	1680	1680	0
486	20240702	130600	433982260	1680	1680	1680	1680	700
487	20240702	130500	432806260	1679	1680	1680	1679	22
488	20240702	130400	432769317	1680	1680	1680	1680	2
489	20240702	130300	432765957	1680	1680	1680	1680	3006
490	20240702	130200	427715877	1680	1680	1680	1680	17
491	20240702	130100	427687317	1680	1680	1680	1680	169
492	20240702	130000	427403397	1680	1679	1680	1679	2459
493	20240702	125900	423274336	1680	1679	1680	1678	109
494	20240702	125800	423091329	1679	1679	1679	1679	6
495	20240702	125700	423081255	1679	1679	1679	1679	1279
496	20240702	125600	420933814	1680	1680	1680	1680	5
497	20240702	125500	420925414	1680	1680	1680	1680	0
498	20240702	125400	420925414	1680	1680	1680	1680	0
499	20240702	125300	420925414	1680	1680	1680	1680	133
500	20240702	125200	420701974	1679	1679	1679	1679	6
501	20240702	125100	420691900	1679	1680	1680	1679	662
502	20240702	125000	419579840	1680	1680	1680	1680	0
503	20240702	124900	419579840	1680	1680	1680	1680	0
504	20240702	124800	419579840	1680	1680	1680	1680	0
505	20240702	124700	419579840	1680	1680	1680	1680	100
506	20240702	124600	419411840	1680	1680	1680	1680	338
507	20240702	124500	418844000	1680	1680	1680	1680	601
508	20240702	124400	417834320	1679	1679	1679	1679	5
509	20240702	124300	417825925	1679	1679	1679	1679	11
510	20240702	124200	417807456	1679	1679	1679	1679	592
511	20240702	124100	416813488	1680	1680	1680	1678	40
512	20240702	124000	416746308	1679	1679	1679	1679	20
513	20240702	123900	416712728	1678	1678	1678	1678	0
514	20240702	123800	416712728	1678	1680	1680	1678	707
515	20240702	123700	415525980	1680	1680	1680	1680	29
516	20240702	123600	415477260	1680	1680	1680	1680	230
517	20240702	123500	415090860	1679	1679	1679	1679	13
518	20240702	123400	415069033	1679	1679	1679	1679	5
519	20240702	123300	415060638	1679	1680	1680	1679	184
520	20240702	123200	414751680	1680	1680	1680	1680	0
521	20240702	123100	414751680	1680	1680	1680	1680	0
522	20240702	123000	414751680	1680	1680	1680	1680	0
523	20240702	122900	414751680	1680	1680	1680	1680	0
524	20240702	122800	414751680	1680	1680	1680	1680	0
525	20240702	122700	414751680	1680	1680	1680	1680	102
526	20240702	122600	414580320	1679	1680	1680	1679	10762
527	20240702	122500	396506892	1680	1681	1681	1680	300
528	20240702	122400	396002772	1684	1684	1684	1684	9
529	20240702	122300	395987616	1681	1681	1681	1681	0
530	20240702	122200	395987616	1681	1681	1681	1681	3
531	20240702	122100	395982573	1681	1681	1681	1681	55
532	20240702	122000	395890118	1684	1683	1684	1683	302
533	20240702	121900	395381552	1684	1681	1684	1681	450
534	20240702	121800	394624496	1681	1680	1681	1680	443
535	20240702	121700	393880255	1681	1681	1681	1681	852
536	20240702	121600	392448043	1681	1681	1681	1681	608
537	20240702	121500	391425995	1681	1681	1681	1681	1000
538	20240702	121400	389744995	1681	1681	1681	1681	0
539	20240702	121300	389744995	1681	1681	1681	1681	0
540	20240702	121200	389744995	1681	1681	1681	1681	0
541	20240702	121100	389744995	1681	1681	1681	1681	189
542	20240702	121000	389427286	1681	1681	1681	1681	330
543	20240702	120900	388872556	1681	1682	1682	1681	3055
544	20240702	120800	383735184	1683	1683	1683	1683	0
545	20240702	120700	383735184	1683	1683	1683	1683	100
546	20240702	120600	383566884	1682	1682	1682	1682	0
547	20240702	120500	383566884	1682	1682	1682	1682	0
548	20240702	120400	383566884	1682	1682	1682	1682	0
549	20240702	120300	383566884	1682	1682	1682	1682	80
550	20240702	120200	383432324	1682	1682	1682	1682	50
551	20240702	120100	383348224	1682	1682	1682	1682	0
552	20240702	120000	383348224	1682	1682	1682	1682	25
553	20240702	115900	383306174	1681	1681	1681	1681	0
554	20240702	115800	383306174	1681	1681	1681	1681	0
555	20240702	115700	383306174	1681	1681	1681	1681	219
556	20240702	115600	382938035	1682	1683	1683	1682	381
557	20240702	115500	382297191	1683	1683	1683	1683	0
558	20240702	115400	382297191	1683	1683	1683	1683	0
559	20240702	115300	382297191	1683	1683	1683	1683	0
560	20240702	115200	382297191	1683	1683	1683	1683	0
561	20240702	115100	382297191	1683	1683	1683	1683	0
562	20240702	115000	382297191	1683	1683	1683	1683	0
563	20240702	114900	382297191	1683	1683	1683	1683	8
564	20240702	114800	382283727	1683	1683	1683	1683	0
565	20240702	114700	382283727	1683	1683	1683	1683	0
566	20240702	114600	382283727	1683	1683	1683	1683	0
567	20240702	114500	382283727	1683	1683	1683	1683	0
568	20240702	114400	382283727	1683	1683	1683	1683	0
569	20240702	114300	382283727	1683	1683	1683	1683	2
570	20240702	114200	382280361	1682	1682	1682	1682	0
571	20240702	114100	382280361	1682	1682	1682	1682	0
572	20240702	114000	382280361	1682	1682	1682	1682	1
573	20240702	113900	382278679	1682	1682	1682	1682	3
574	20240702	113800	382273633	1682	1682	1682	1682	0
575	20240702	113700	382273633	1682	1682	1682	1682	0
576	20240702	113600	382273633	1682	1682	1682	1682	520
577	20240702	113500	381398993	1680	1680	1680	1680	0
578	20240702	113400	381398993	1680	1680	1680	1680	0
579	20240702	113300	381398993	1680	1682	1682	1680	3539
580	20240702	113200	375452343	1688	1687	1688	1687	590
581	20240702	113100	374456723	1688	1688	1688	1688	0
582	20240702	113000	374456723	1688	1688	1688	1688	0
583	20240702	112900	374456723	1688	1688	1688	1688	0
584	20240702	112800	374456723	1688	1688	1688	1688	0
585	20240702	112700	374456723	1688	1688	1688	1688	0
586	20240702	112600	374456723	1688	1688	1688	1688	0
587	20240702	112500	374456723	1688	1685	1688	1685	10
588	20240702	112400	374439858	1680	1680	1680	1680	0
589	20240702	112300	374439858	1680	1680	1680	1680	0
590	20240702	112200	374439858	1680	1682	1682	1680	4337
591	20240702	112100	367152377	1682	1682	1682	1682	10
592	20240702	112000	367135557	1682	1682	1682	1682	12
593	20240702	111900	367115373	1688	1688	1688	1688	0
594	20240702	111800	367115373	1688	1688	1688	1688	0
595	20240702	111700	367115373	1688	1688	1688	1688	0
596	20240702	111600	367115373	1688	1688	1688	1688	0
597	20240702	111500	367115373	1688	1687	1688	1687	5
598	20240702	111400	367106935	1688	1688	1688	1688	0
599	20240702	111300	367106935	1688	1688	1688	1688	0
600	20240702	111200	367106935	1688	1689	1689	1688	12
601	20240702	111100	367086674	1690	1685	1690	1685	5206
602	20240702	111000	358290996	1679	1681	1681	1679	500
603	20240702	110900	357451124	1679	1679	1679	1679	0
604	20240702	110800	357451124	1679	1679	1679	1679	0
605	20240702	110700	357451124	1679	1679	1679	1679	0
606	20240702	110600	357451124	1679	1685	1685	1679	20000
607	20240702	110500	323853689	1686	1686	1686	1686	0
608	20240702	110400	323853689	1686	1686	1686	1686	0
609	20240702	110300	323853689	1686	1686	1686	1686	0
610	20240702	110200	323853689	1686	1686	1686	1686	0
611	20240702	110100	323853689	1686	1686	1686	1686	0
612	20240702	110000	323853689	1686	1686	1686	1686	555
613	20240702	105900	322917959	1685	1685	1685	1685	1002
614	20240702	105800	321229589	1681	1681	1681	1681	60
615	20240702	105700	321128729	1681	1681	1681	1681	59
616	20240702	105600	321029550	1681	1681	1681	1681	0
617	20240702	105500	321029550	1681	1685	1685	1681	2
618	20240702	105400	321026184	1681	1681	1681	1681	21
619	20240702	105300	320990883	1680	1680	1680	1680	0
620	20240702	105200	320990883	1680	1680	1680	1680	0
621	20240702	105100	320990883	1680	1680	1680	1680	0
622	20240702	105000	320990883	1680	1680	1680	1680	548
623	20240702	104900	320070243	1680	1680	1680	1680	0
624	20240702	104800	320070243	1680	1680	1680	1680	10
625	20240702	104700	320053443	1681	1681	1681	1681	1400
626	20240702	104600	317700043	1681	1681	1681	1681	0
627	20240702	104500	317700043	1681	1681	1681	1680	9445
628	20240702	104400	301829558	1681	1681	1681	1681	0
629	20240702	104300	301829558	1681	1681	1681	1681	0
630	20240702	104200	301829558	1681	1681	1681	1681	494
631	20240702	104100	300999144	1680	1680	1680	1680	0
632	20240702	104000	300999144	1680	1680	1680	1680	0
633	20240702	103900	300999144	1680	1688	1688	1680	1743
634	20240702	103800	298068853	1688	1687	1688	1680	201
635	20240702	103700	297729591	1681	1687	1687	1681	111
636	20240702	103600	297542994	1687	1682	1687	1679	11
637	20240702	103500	297524490	1681	1682	1682	1679	8822
638	20240702	103400	282704240	1688	1681	1688	1680	4338
639	20240702	103300	275413783	1688	1686	1688	1681	5143
640	20240702	103200	266763592	1686	1686	1686	1686	82
641	20240702	103100	266625340	1686	1687	1687	1686	1582
642	20240702	103000	263956535	1686	1686	1686	1686	874
643	20240702	102900	262482971	1686	1685	1686	1685	2125
644	20240702	102800	258902221	1685	1685	1685	1685	3304
645	20240702	102700	253334981	1685	1685	1685	1685	0
646	20240702	102600	253334981	1685	1685	1685	1685	2
647	20240702	102500	253331611	1683	1685	1685	1683	126
648	20240702	102400	253119523	1685	1684	1685	1684	268
649	20240702	102300	252668191	1683	1683	1683	1683	1126
650	20240702	102200	250773133	1683	1683	1683	1683	600
651	20240702	102100	249763333	1682	1683	1683	1682	310
652	20240702	102000	249241713	1683	1683	1683	1683	740
653	20240702	101900	247996293	1683	1683	1683	1683	60
654	20240702	101800	247895313	1683	1683	1683	1683	200
655	20240702	101700	247558713	1683	1682	1683	1682	718
656	20240702	101600	246350437	1682	1682	1682	1682	325
657	20240702	101500	245803787	1682	1682	1682	1682	56
658	20240702	101400	245709595	1683	1683	1683	1683	18
659	20240702	101300	245679301	1683	1683	1683	1682	332
660	20240702	101200	245120773	1684	1684	1684	1684	81
661	20240702	101100	244984369	1684	1684	1684	1684	191
662	20240702	101000	244662725	1684	1685	1685	1684	83
663	20240702	100900	244522938	1685	1685	1685	1685	18
664	20240702	100800	244492608	1685	1685	1685	1685	5
665	20240702	100700	244484183	1685	1685	1685	1685	5
666	20240702	100600	244475758	1685	1685	1685	1685	5
667	20240702	100500	244467333	1681	1681	1681	1681	1
668	20240702	100400	244465652	1681	1685	1685	1681	2511
669	20240702	100300	240242379	1685	1685	1685	1685	92
670	20240702	100200	240087359	1685	1685	1686	1685	18
671	20240702	100100	240057026	1685	1685	1685	1685	5
672	20240702	100000	240048601	1686	1686	1686	1686	8
673	20240702	095900	240035113	1687	1682	1687	1682	633
674	20240702	095800	238970322	1682	1687	1687	1682	33
675	20240702	095700	238914656	1687	1687	1687	1685	133
676	20240702	095600	238690385	1687	1687	1687	1687	0
677	20240702	095500	238690385	1687	1685	1687	1685	11
678	20240702	095400	238671848	1687	1687	1687	1687	103
679	20240702	095300	238498087	1681	1681	1681	1680	703
680	20240702	095200	237316401	1681	1680	1681	1680	2500
681	20240702	095100	233115703	1681	1680	1681	1680	1115
682	20240702	095000	231242204	1681	1681	1681	1680	2125
683	20240702	094900	227671579	1681	1681	1681	1680	891
684	20240702	094800	226174300	1681	1680	1681	1680	947
685	20240702	094700	224583140	1681	1681	1681	1681	818
686	20240702	094600	223208082	1681	1680	1681	1678	3655
687	20240702	094500	217070071	1678	1681	1681	1678	23716
688	20240702	094400	177227822	1687	1680	1687	1680	994
689	20240702	094300	175557717	1681	1682	1682	1681	8134
690	20240702	094200	161883801	1682	1684	1684	1682	7668
691	20240702	094100	148982854	1687	1685	1687	1683	2465
692	20240702	094000	144831473	1685	1686	1686	1685	13806
693	20240702	093900	121563692	1687	1690	1690	1687	642
694	20240702	093800	120480287	1687	1687	1687	1687	2185
695	20240702	093700	116794192	1687	1687	1687	1687	0
696	20240702	093600	116794192	1687	1687	1687	1687	1215
697	20240702	093500	114744487	1686	1690	1690	1686	9336
698	20240702	093400	98989607	1690	1690	1690	1689	3416
699	20240702	093300	93219388	1690	1690	1690	1690	60
700	20240702	093200	93117988	1690	1690	1690	1690	601
701	20240702	093100	92102298	1691	1691	1691	1690	19618
702	20240702	093000	58943120	1693	1691	1693	1691	104
703	20240702	092900	58767246	1691	1691	1691	1691	2000
704	20240702	092800	55385246	1692	1692	1692	1692	511
705	20240702	092700	54520634	1693	1693	1693	1693	500
706	20240702	092600	53674134	1693	1693	1693	1692	2493
707	20240702	092500	49454914	1693	1694	1694	1693	606
708	20240702	092400	48428573	1695	1695	1695	1695	20
709	20240702	092300	48394673	1695	1695	1695	1695	15
710	20240702	092200	48369248	1692	1693	1693	1692	177
711	20240702	092100	48069763	1693	1692	1693	1692	111
712	20240702	092000	47881940	1693	1693	1693	1693	869
713	20240702	091900	46410723	1693	1694	1694	1693	73
714	20240702	091800	46287116	1695	1694	1695	1694	15
715	20240702	091700	46261701	1694	1695	1695	1694	8
716	20240702	091600	46248142	1695	1695	1695	1695	0
717	20240702	091500	46248142	1695	1695	1695	1695	1
718	20240702	091400	46246447	1695	1695	1695	1695	10
719	20240702	091300	46229497	1695	1695	1695	1695	2
720	20240702	091200	46226107	1695	1695	1695	1695	0
721	20240702	091100	46226107	1695	1693	1695	1693	10808
722	20240702	091000	27916801	1691	1691	1694	1691	2274
723	20240702	090900	24071464	1694	1693	1694	1691	2920
724	20240702	090800	19131541	1692	1693	1693	1692	21
725	20240702	090700	19095989	1692	1692	1692	1692	0
726	20240702	090600	19095989	1692	1694	1695	1692	1858
727	20240702	090500	15951805	1694	1695	1695	1694	858
728	20240702	090400	14498275	1698	1698	1698	1698	2
729	20240702	090300	14494879	1699	1695	1700	1695	431
730	20240702	090200	13764325	1696	1700	1700	1696	41
731	20240702	090100	13694765	1696	1701	1701	1696	139
732	20240702	090000	13458487	1702	1692	1703	1692	7953