KissMeData/351320/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	213000	31455879	1673	1673	1673	1673	1221
3	20240701	212900	31455879	1673	1673	1673	1673	0
4	20240701	212800	31455879	1673	1673	1673	1673	0
5	20240701	212700	31455879	1673	1673	1673	1673	0
6	20240701	212600	31455879	1673	1673	1673	1673	0
7	20240701	212500	31455879	1673	1673	1673	1673	0
8	20240701	212400	31455879	1673	1673	1673	1673	0
9	20240701	212300	31455879	1673	1673	1673	1673	0
10	20240701	212200	31455879	1673	1673	1673	1673	0
11	20240701	212100	31455879	1673	1673	1673	1673	0
12	20240701	212000	31455879	1673	1673	1673	1673	0
13	20240701	211900	31455879	1673	1673	1673	1673	0
14	20240701	211800	31455879	1673	1673	1673	1673	0
15	20240701	211700	31455879	1673	1673	1673	1673	0
16	20240701	211600	31455879	1673	1673	1673	1673	0
17	20240701	211500	31455879	1673	1673	1673	1673	0
18	20240701	211400	31455879	1673	1673	1673	1673	0
19	20240701	211300	31455879	1673	1673	1673	1673	0
20	20240701	211200	31455879	1673	1673	1673	1673	0
21	20240701	211100	31455879	1673	1673	1673	1673	0
22	20240701	211000	31455879	1673	1673	1673	1673	0
23	20240701	210900	31455879	1673	1673	1673	1673	0
24	20240701	210800	31455879	1673	1673	1673	1673	0
25	20240701	210700	31455879	1673	1673	1673	1673	0
26	20240701	210600	31455879	1673	1673	1673	1673	0
27	20240701	210500	31455879	1673	1673	1673	1673	0
28	20240701	210400	31455879	1673	1673	1673	1673	0
29	20240701	210300	31455879	1673	1673	1673	1673	0
30	20240701	210200	31455879	1673	1673	1673	1673	0
31	20240701	210100	31455879	1673	1673	1673	1673	0
32	20240701	210000	31455879	1673	1673	1673	1673	1221
33	20240701	205900	31455879	1673	1673	1673	1673	0
34	20240701	205800	31455879	1673	1673	1673	1673	0
35	20240701	205700	31455879	1673	1673	1673	1673	0
36	20240701	205600	31455879	1673	1673	1673	1673	0
37	20240701	205500	31455879	1673	1673	1673	1673	0
38	20240701	205400	31455879	1673	1673	1673	1673	0
39	20240701	205300	31455879	1673	1673	1673	1673	0
40	20240701	205200	31455879	1673	1673	1673	1673	0
41	20240701	205100	31455879	1673	1673	1673	1673	0
42	20240701	205000	31455879	1673	1673	1673	1673	0
43	20240701	204900	31455879	1673	1673	1673	1673	0
44	20240701	204800	31455879	1673	1673	1673	1673	0
45	20240701	204700	31455879	1673	1673	1673	1673	0
46	20240701	204600	31455879	1673	1673	1673	1673	0
47	20240701	204500	31455879	1673	1673	1673	1673	0
48	20240701	204400	31455879	1673	1673	1673	1673	0
49	20240701	204300	31455879	1673	1673	1673	1673	0
50	20240701	204200	31455879	1673	1673	1673	1673	0
51	20240701	204100	31455879	1673	1673	1673	1673	0
52	20240701	204000	31455879	1673	1673	1673	1673	0
53	20240701	203900	31455879	1673	1673	1673	1673	0
54	20240701	203800	31455879	1673	1673	1673	1673	0
55	20240701	203700	31455879	1673	1673	1673	1673	0
56	20240701	203600	31455879	1673	1673	1673	1673	0
57	20240701	203500	31455879	1673	1673	1673	1673	0
58	20240701	203400	31455879	1673	1673	1673	1673	0
59	20240701	203300	31455879	1673	1673	1673	1673	0
60	20240701	203200	31455879	1673	1673	1673	1673	0
61	20240701	203100	31455879	1673	1673	1673	1673	0
62	20240701	203000	31455879	1673	1673	1673	1673	1221
63	20240701	202900	31455879	1673	1673	1673	1673	0
64	20240701	202800	31455879	1673	1673	1673	1673	0
65	20240701	202700	31455879	1673	1673	1673	1673	0
66	20240701	202600	31455879	1673	1673	1673	1673	0
67	20240701	202500	31455879	1673	1673	1673	1673	0
68	20240701	202400	31455879	1673	1673	1673	1673	0
69	20240701	202300	31455879	1673	1673	1673	1673	0
70	20240701	202200	31455879	1673	1673	1673	1673	0
71	20240701	202100	31455879	1673	1673	1673	1673	0
72	20240701	202000	31455879	1673	1673	1673	1673	0
73	20240701	201900	31455879	1673	1673	1673	1673	0
74	20240701	201800	31455879	1673	1673	1673	1673	0
75	20240701	201700	31455879	1673	1673	1673	1673	0
76	20240701	201600	31455879	1673	1673	1673	1673	0
77	20240701	201500	31455879	1673	1673	1673	1673	0
78	20240701	201400	31455879	1673	1673	1673	1673	0
79	20240701	201300	31455879	1673	1673	1673	1673	0
80	20240701	201200	31455879	1673	1673	1673	1673	0
81	20240701	201100	31455879	1673	1673	1673	1673	0
82	20240701	201000	31455879	1673	1673	1673	1673	0
83	20240701	200900	31455879	1673	1673	1673	1673	0
84	20240701	200800	31455879	1673	1673	1673	1673	0
85	20240701	200700	31455879	1673	1673	1673	1673	0
86	20240701	200600	31455879	1673	1673	1673	1673	0
87	20240701	200500	31455879	1673	1673	1673	1673	0
88	20240701	200400	31455879	1673	1673	1673	1673	0
89	20240701	200300	31455879	1673	1673	1673	1673	0
90	20240701	200200	31455879	1673	1673	1673	1673	0
91	20240701	200100	31455879	1673	1673	1673	1673	0
92	20240701	200000	31455879	1673	1673	1673	1673	1221
93	20240701	195900	31455879	1673	1673	1673	1673	0
94	20240701	195800	31455879	1673	1673	1673	1673	0
95	20240701	195700	31455879	1673	1673	1673	1673	0
96	20240701	195600	31455879	1673	1673	1673	1673	0
97	20240701	195500	31455879	1673	1673	1673	1673	0
98	20240701	195400	31455879	1673	1673	1673	1673	0
99	20240701	195300	31455879	1673	1673	1673	1673	0
100	20240701	195200	31455879	1673	1673	1673	1673	0
101	20240701	195100	31455879	1673	1673	1673	1673	0
102	20240701	195000	31455879	1673	1673	1673	1673	0
103	20240701	194900	31455879	1673	1673	1673	1673	0
104	20240701	194800	31455879	1673	1673	1673	1673	0
105	20240701	194700	31455879	1673	1673	1673	1673	0
106	20240701	194600	31455879	1673	1673	1673	1673	0
107	20240701	194500	31455879	1673	1673	1673	1673	0
108	20240701	194400	31455879	1673	1673	1673	1673	0
109	20240701	194300	31455879	1673	1673	1673	1673	0
110	20240701	194200	31455879	1673	1673	1673	1673	0
111	20240701	194100	31455879	1673	1673	1673	1673	0
112	20240701	194000	31455879	1673	1673	1673	1673	0
113	20240701	193900	31455879	1673	1673	1673	1673	0
114	20240701	193800	31455879	1673	1673	1673	1673	0
115	20240701	193700	31455879	1673	1673	1673	1673	0
116	20240701	193600	31455879	1673	1673	1673	1673	0
117	20240701	193500	31455879	1673	1673	1673	1673	0
118	20240701	193400	31455879	1673	1673	1673	1673	0
119	20240701	193300	31455879	1673	1673	1673	1673	0
120	20240701	193200	31455879	1673	1673	1673	1673	0
121	20240701	193100	31455879	1673	1673	1673	1673	0
122	20240701	193000	31455879	1673	1673	1673	1673	1221
123	20240701	192900	31455879	1673	1673	1673	1673	0
124	20240701	192800	31455879	1673	1673	1673	1673	0
125	20240701	192700	31455879	1673	1673	1673	1673	0
126	20240701	192600	31455879	1673	1673	1673	1673	0
127	20240701	192500	31455879	1673	1673	1673	1673	0
128	20240701	192400	31455879	1673	1673	1673	1673	0
129	20240701	192300	31455879	1673	1673	1673	1673	0
130	20240701	192200	31455879	1673	1673	1673	1673	0
131	20240701	192100	31455879	1673	1673	1673	1673	0
132	20240701	192000	31455879	1673	1673	1673	1673	0
133	20240701	191900	31455879	1673	1673	1673	1673	0
134	20240701	191800	31455879	1673	1673	1673	1673	0
135	20240701	191700	31455879	1673	1673	1673	1673	0
136	20240701	191600	31455879	1673	1673	1673	1673	0
137	20240701	191500	31455879	1673	1673	1673	1673	0
138	20240701	191400	31455879	1673	1673	1673	1673	0
139	20240701	191300	31455879	1673	1673	1673	1673	0
140	20240701	191200	31455879	1673	1673	1673	1673	0
141	20240701	191100	31455879	1673	1673	1673	1673	0
142	20240701	191000	31455879	1673	1673	1673	1673	0
143	20240701	190900	31455879	1673	1673	1673	1673	0
144	20240701	190800	31455879	1673	1673	1673	1673	0
145	20240701	190700	31455879	1673	1673	1673	1673	0
146	20240701	190600	31455879	1673	1673	1673	1673	0
147	20240701	190500	31455879	1673	1673	1673	1673	0
148	20240701	190400	31455879	1673	1673	1673	1673	0
149	20240701	190300	31455879	1673	1673	1673	1673	0
150	20240701	190200	31455879	1673	1673	1673	1673	0
151	20240701	190100	31455879	1673	1673	1673	1673	0
152	20240701	190000	31455879	1673	1673	1673	1673	1221
153	20240701	185900	31455879	1673	1673	1673	1673	0
154	20240701	185800	31455879	1673	1673	1673	1673	0
155	20240701	185700	31455879	1673	1673	1673	1673	0
156	20240701	185600	31455879	1673	1673	1673	1673	0
157	20240701	185500	31455879	1673	1673	1673	1673	0
158	20240701	185400	31455879	1673	1673	1673	1673	0
159	20240701	185300	31455879	1673	1673	1673	1673	0
160	20240701	185200	31455879	1673	1673	1673	1673	0
161	20240701	185100	31455879	1673	1673	1673	1673	0
162	20240701	185000	31455879	1673	1673	1673	1673	0
163	20240701	184900	31455879	1673	1673	1673	1673	0
164	20240701	184800	31455879	1673	1673	1673	1673	0
165	20240701	184700	31455879	1673	1673	1673	1673	0
166	20240701	184600	31455879	1673	1673	1673	1673	0
167	20240701	184500	31455879	1673	1673	1673	1673	0
168	20240701	184400	31455879	1673	1673	1673	1673	0
169	20240701	184300	31455879	1673	1673	1673	1673	0
170	20240701	184200	31455879	1673	1673	1673	1673	0
171	20240701	184100	31455879	1673	1673	1673	1673	0
172	20240701	184000	31455879	1673	1673	1673	1673	0
173	20240701	183900	31455879	1673	1673	1673	1673	0
174	20240701	183800	31455879	1673	1673	1673	1673	0
175	20240701	183700	31455879	1673	1673	1673	1673	0
176	20240701	183600	31455879	1673	1673	1673	1673	0
177	20240701	183500	31455879	1673	1673	1673	1673	0
178	20240701	183400	31455879	1673	1673	1673	1673	0
179	20240701	183300	31455879	1673	1673	1673	1673	0
180	20240701	183200	31455879	1673	1673	1673	1673	0
181	20240701	183100	31455879	1673	1673	1673	1673	0
182	20240701	183000	31455879	1673	1673	1673	1673	1221
183	20240701	182900	31455879	1673	1673	1673	1673	0
184	20240701	182800	31455879	1673	1673	1673	1673	0
185	20240701	182700	31455879	1673	1673	1673	1673	0
186	20240701	182600	31455879	1673	1673	1673	1673	0
187	20240701	182500	31455879	1673	1673	1673	1673	0
188	20240701	182400	31455879	1673	1673	1673	1673	0
189	20240701	182300	31455879	1673	1673	1673	1673	0
190	20240701	182200	31455879	1673	1673	1673	1673	0
191	20240701	182100	31455879	1673	1673	1673	1673	0
192	20240701	182000	31455879	1673	1673	1673	1673	0
193	20240701	181900	31455879	1673	1673	1673	1673	0
194	20240701	181800	31455879	1673	1673	1673	1673	0
195	20240701	181700	31455879	1673	1673	1673	1673	0
196	20240701	181600	31455879	1673	1673	1673	1673	0
197	20240701	181500	31455879	1673	1673	1673	1673	0
198	20240701	181400	31455879	1673	1673	1673	1673	0
199	20240701	181300	31455879	1673	1673	1673	1673	0
200	20240701	181200	31455879	1673	1673	1673	1673	0
201	20240701	181100	31455879	1673	1673	1673	1673	0
202	20240701	181000	31455879	1673	1673	1673	1673	0
203	20240701	180900	31455879	1673	1673	1673	1673	0
204	20240701	180800	31455879	1673	1673	1673	1673	0
205	20240701	180700	31455879	1673	1673	1673	1673	0
206	20240701	180600	31455879	1673	1673	1673	1673	0
207	20240701	180500	31455879	1673	1673	1673	1673	0
208	20240701	180400	31455879	1673	1673	1673	1673	0
209	20240701	180300	31455879	1673	1673	1673	1673	0
210	20240701	180200	31455879	1673	1673	1673	1673	0
211	20240701	180100	31455879	1673	1673	1673	1673	0
212	20240701	180000	31455879	1673	1673	1673	1673	1221
213	20240701	175900	31455879	1673	1673	1673	1673	0
214	20240701	175800	31455879	1673	1673	1673	1673	0
215	20240701	175700	31455879	1673	1673	1673	1673	0
216	20240701	175600	31455879	1673	1673	1673	1673	0
217	20240701	175500	31455879	1673	1673	1673	1673	0
218	20240701	175400	31455879	1673	1673	1673	1673	0
219	20240701	175300	31455879	1673	1673	1673	1673	0
220	20240701	175200	31455879	1673	1673	1673	1673	0
221	20240701	175100	31455879	1673	1673	1673	1673	0
222	20240701	175000	31455879	1673	1673	1673	1673	0
223	20240701	174900	31455879	1673	1673	1673	1673	0
224	20240701	174800	31455879	1673	1673	1673	1673	0
225	20240701	174700	31455879	1673	1673	1673	1673	0
226	20240701	174600	31455879	1673	1673	1673	1673	0
227	20240701	174500	31455879	1673	1673	1673	1673	0
228	20240701	174400	31455879	1673	1673	1673	1673	0
229	20240701	174300	31455879	1673	1673	1673	1673	0
230	20240701	174200	31455879	1673	1673	1673	1673	0
231	20240701	174100	31455879	1673	1673	1673	1673	0
232	20240701	174000	31455879	1673	1673	1673	1673	0
233	20240701	173900	31455879	1673	1673	1673	1673	0
234	20240701	173800	31455879	1673	1673	1673	1673	0
235	20240701	173700	31455879	1673	1673	1673	1673	0
236	20240701	173600	31455879	1673	1673	1673	1673	0
237	20240701	173500	31455879	1673	1673	1673	1673	0
238	20240701	173400	31455879	1673	1673	1673	1673	0
239	20240701	173300	31455879	1673	1673	1673	1673	0
240	20240701	173200	31455879	1673	1673	1673	1673	0
241	20240701	173100	31455879	1673	1673	1673	1673	0
242	20240701	173000	31455879	1673	1673	1673	1673	1221
243	20240701	172900	31455879	1673	1673	1673	1673	0
244	20240701	172800	31455879	1673	1673	1673	1673	0
245	20240701	172700	31455879	1673	1673	1673	1673	0
246	20240701	172600	31455879	1673	1673	1673	1673	0
247	20240701	172500	31455879	1673	1673	1673	1673	0
248	20240701	172400	31455879	1673	1673	1673	1673	0
249	20240701	172300	31455879	1673	1673	1673	1673	0
250	20240701	172200	31455879	1673	1673	1673	1673	0
251	20240701	172100	31455879	1673	1673	1673	1673	0
252	20240701	172000	31455879	1673	1673	1673	1673	0
253	20240701	171900	31455879	1673	1673	1673	1673	0
254	20240701	171800	31455879	1673	1673	1673	1673	0
255	20240701	171700	31455879	1673	1673	1673	1673	0
256	20240701	171600	31455879	1673	1673	1673	1673	0
257	20240701	171500	31455879	1673	1673	1673	1673	0
258	20240701	171400	31455879	1673	1673	1673	1673	0
259	20240701	171300	31455879	1673	1673	1673	1673	0
260	20240701	171200	31455879	1673	1673	1673	1673	0
261	20240701	171100	31455879	1673	1673	1673	1673	0
262	20240701	171000	31455879	1673	1673	1673	1673	0
263	20240701	170900	31455879	1673	1673	1673	1673	0
264	20240701	170800	31455879	1673	1673	1673	1673	0
265	20240701	170700	31455879	1673	1673	1673	1673	0
266	20240701	170600	31455879	1673	1673	1673	1673	0
267	20240701	170500	31455879	1673	1673	1673	1673	0
268	20240701	170400	31455879	1673	1673	1673	1673	0
269	20240701	170300	31455879	1673	1673	1673	1673	0
270	20240701	170200	31455879	1673	1673	1673	1673	0
271	20240701	170100	31455879	1673	1673	1673	1673	0
272	20240701	170000	31455879	1673	1673	1673	1673	1221
273	20240701	165900	31455879	1673	1673	1673	1673	0
274	20240701	165800	31455879	1673	1673	1673	1673	0
275	20240701	165700	31455879	1673	1673	1673	1673	0
276	20240701	165600	31455879	1673	1673	1673	1673	0
277	20240701	165500	31455879	1673	1673	1673	1673	0
278	20240701	165400	31455879	1673	1673	1673	1673	0
279	20240701	165300	31455879	1673	1673	1673	1673	0
280	20240701	165200	31455879	1673	1673	1673	1673	0
281	20240701	165100	31455879	1673	1673	1673	1673	0
282	20240701	165000	31455879	1673	1673	1673	1673	0
283	20240701	164900	31455879	1673	1673	1673	1673	0
284	20240701	164800	31455879	1673	1673	1673	1673	0
285	20240701	164700	31455879	1673	1673	1673	1673	0
286	20240701	164600	31455879	1673	1673	1673	1673	0
287	20240701	164500	31455879	1673	1673	1673	1673	0
288	20240701	164400	31455879	1673	1673	1673	1673	0
289	20240701	164300	31455879	1673	1673	1673	1673	0
290	20240701	164200	31455879	1673	1673	1673	1673	0
291	20240701	164100	31455879	1673	1673	1673	1673	0
292	20240701	164000	31455879	1673	1673	1673	1673	0
293	20240701	163900	31455879	1673	1673	1673	1673	0
294	20240701	163800	31455879	1673	1673	1673	1673	0
295	20240701	163700	31455879	1673	1673	1673	1673	0
296	20240701	163600	31455879	1673	1673	1673	1673	0
297	20240701	163500	31455879	1673	1673	1673	1673	0
298	20240701	163400	31455879	1673	1673	1673	1673	0
299	20240701	163300	31455879	1673	1673	1673	1673	0
300	20240701	163200	31455879	1673	1673	1673	1673	0
301	20240701	163100	31455879	1673	1673	1673	1673	0
302	20240701	163000	31455879	1673	1673	1673	1673	1221
303	20240701	162900	31455879	1673	1673	1673	1673	0
304	20240701	162800	31455879	1673	1673	1673	1673	0
305	20240701	162700	31455879	1673	1673	1673	1673	0
306	20240701	162600	31455879	1673	1673	1673	1673	0
307	20240701	162500	31455879	1673	1673	1673	1673	0
308	20240701	162400	31455879	1673	1673	1673	1673	0
309	20240701	162300	31455879	1673	1673	1673	1673	0
310	20240701	162200	31455879	1673	1673	1673	1673	0
311	20240701	162100	31455879	1673	1673	1673	1673	0
312	20240701	162000	31455879	1673	1673	1673	1673	0
313	20240701	161900	31455879	1673	1673	1673	1673	0
314	20240701	161800	31455879	1673	1673	1673	1673	0
315	20240701	161700	31455879	1673	1673	1673	1673	0
316	20240701	161600	31455879	1673	1673	1673	1673	0
317	20240701	161500	31455879	1673	1673	1673	1673	0
318	20240701	161400	31455879	1673	1673	1673	1673	0
319	20240701	161300	31455879	1673	1673	1673	1673	0
320	20240701	161200	31455879	1673	1673	1673	1673	0
321	20240701	161100	31455879	1673	1673	1673	1673	0
322	20240701	161000	31455879	1673	1673	1673	1673	0
323	20240701	160900	31455879	1673	1673	1673	1673	0
324	20240701	160800	31455879	1673	1673	1673	1673	0
325	20240701	160700	31455879	1673	1673	1673	1673	0
326	20240701	160600	31455879	1673	1673	1673	1673	0
327	20240701	160500	31455879	1673	1673	1673	1673	0
328	20240701	160400	31455879	1673	1673	1673	1673	0
329	20240701	160300	31455879	1673	1673	1673	1673	0
330	20240701	160200	31455879	1673	1673	1673	1673	0
331	20240701	160100	31455879	1673	1673	1673	1673	0
332	20240701	160000	31455879	1673	1673	1673	1673	1221
333	20240701	155900	31455879	1673	1673	1673	1673	0
334	20240701	155800	31455879	1673	1673	1673	1673	0
335	20240701	155700	31455879	1673	1673	1673	1673	0
336	20240701	155600	31455879	1673	1673	1673	1673	0
337	20240701	155500	31455879	1673	1673	1673	1673	0
338	20240701	155400	31455879	1673	1673	1673	1673	0
339	20240701	155300	31455879	1673	1673	1673	1673	0
340	20240701	155200	31455879	1673	1673	1673	1673	0
341	20240701	155100	31455879	1673	1673	1673	1673	0
342	20240701	155000	31455879	1673	1673	1673	1673	0
343	20240701	154900	31455879	1673	1673	1673	1673	0
344	20240701	154800	31455879	1673	1673	1673	1673	0
345	20240701	154700	31455879	1673	1673	1673	1673	0
346	20240701	154600	31455879	1673	1673	1673	1673	0
347	20240701	154500	31455879	1673	1673	1673	1673	0
348	20240701	154400	31455879	1673	1673	1673	1673	0
349	20240701	154300	31455879	1673	1673	1673	1673	0
350	20240701	154200	31455879	1673	1673	1673	1673	0
351	20240701	154100	31455879	1673	1673	1673	1673	0
352	20240701	154000	31455879	1673	1673	1673	1673	0
353	20240701	153900	31455879	1673	1673	1673	1673	0
354	20240701	153800	31455879	1673	1673	1673	1673	0
355	20240701	153700	31455879	1673	1673	1673	1673	0
356	20240701	153600	31455879	1673	1673	1673	1673	0
357	20240701	153500	31455879	1673	1673	1673	1673	0
358	20240701	153400	31455879	1673	1673	1673	1673	0
359	20240701	153300	31455879	1673	1673	1673	1673	0
360	20240701	153200	31455879	1673	1673	1673	1673	0
361	20240701	153100	31455879	1673	1673	1673	1673	0
362	20240701	153000	31455879	1673	1673	1673	1673	2442
363	20240701	152900	29413146	1666	1666	1666	1666	0
364	20240701	152800	29413146	1666	1666	1666	1666	0
365	20240701	152700	29413146	1666	1666	1666	1666	0
366	20240701	152600	29413146	1666	1666	1666	1666	0
367	20240701	152500	29413146	1666	1666	1666	1666	0
368	20240701	152400	29413146	1666	1666	1666	1666	0
369	20240701	152300	29413146	1666	1666	1666	1666	0
370	20240701	152200	29413146	1666	1666	1666	1666	0
371	20240701	152100	29413146	1666	1666	1666	1666	0
372	20240701	152000	29413146	1666	1666	1666	1666	0
373	20240701	151900	29413146	1666	1666	1666	1666	13
374	20240701	151800	29391488	1666	1666	1666	1666	20
375	20240701	151700	29358168	1664	1664	1664	1664	20
376	20240701	151600	29324888	1664	1665	1665	1664	755
377	20240701	151500	28068041	1665	1668	1672	1665	673
378	20240701	151400	26946548	1674	1674	1674	1674	0
379	20240701	151300	26946548	1674	1674	1674	1674	0
380	20240701	151200	26946548	1674	1674	1674	1674	0
381	20240701	151100	26946548	1674	1674	1674	1674	0
382	20240701	151000	26946548	1674	1674	1674	1674	0
383	20240701	150900	26946548	1674	1674	1674	1674	0
384	20240701	150800	26946548	1674	1674	1674	1674	0
385	20240701	150700	26946548	1674	1674	1674	1674	18
386	20240701	150600	26916416	1674	1674	1674	1674	0
387	20240701	150500	26916416	1674	1674	1674	1674	0
388	20240701	150400	26916416	1674	1674	1674	1674	0
389	20240701	150300	26916416	1674	1674	1674	1674	0
390	20240701	150200	26916416	1674	1674	1674	1674	0
391	20240701	150100	26916416	1674	1674	1674	1674	0
392	20240701	150000	26916416	1674	1674	1674	1674	0
393	20240701	145900	26916416	1674	1674	1674	1674	0
394	20240701	145800	26916416	1674	1674	1674	1674	0
395	20240701	145700	26916416	1674	1674	1674	1674	0
396	20240701	145600	26916416	1674	1674	1674	1674	407
397	20240701	145500	26235098	1674	1674	1674	1674	0
398	20240701	145400	26235098	1674	1672	1674	1672	40
399	20240701	145300	26168200	1672	1672	1672	1672	19
400	20240701	145200	26136432	1672	1672	1672	1672	0
401	20240701	145100	26136432	1672	1672	1672	1672	0
402	20240701	145000	26136432	1672	1672	1672	1672	1
403	20240701	144900	26134760	1674	1674	1674	1674	0
404	20240701	144800	26134760	1674	1674	1674	1674	0
405	20240701	144700	26134760	1674	1674	1674	1674	0
406	20240701	144600	26134760	1674	1674	1674	1674	0
407	20240701	144500	26134760	1674	1674	1674	1674	0
408	20240701	144400	26134760	1674	1674	1674	1674	0
409	20240701	144300	26134760	1674	1674	1674	1674	10
410	20240701	144200	26118020	1674	1674	1674	1674	0
411	20240701	144100	26118020	1674	1674	1674	1674	0
412	20240701	144000	26118020	1674	1674	1674	1674	0
413	20240701	143900	26118020	1674	1674	1674	1674	0
414	20240701	143800	26118020	1674	1674	1674	1674	0
415	20240701	143700	26118020	1674	1674	1674	1674	0
416	20240701	143600	26118020	1674	1674	1674	1674	1
417	20240701	143500	26116346	1674	1674	1674	1674	0
418	20240701	143400	26116346	1674	1674	1674	1674	1
419	20240701	143300	26114672	1656	1656	1656	1656	0
420	20240701	143200	26114672	1656	1656	1656	1656	0
421	20240701	143100	26114672	1656	1656	1656	1656	0
422	20240701	143000	26114672	1656	1656	1656	1656	0
423	20240701	142900	26114672	1656	1656	1656	1656	0
424	20240701	142800	26114672	1656	1656	1656	1656	0
425	20240701	142700	26114672	1656	1656	1656	1656	0
426	20240701	142600	26114672	1656	1656	1656	1656	0
427	20240701	142500	26114672	1656	1656	1656	1656	0
428	20240701	142400	26114672	1656	1656	1656	1656	0
429	20240701	142300	26114672	1656	1656	1656	1656	0
430	20240701	142200	26114672	1656	1653	1656	1653	1795
431	20240701	142100	23147143	1650	1650	1650	1650	0
432	20240701	142000	23147143	1650	1650	1650	1650	0
433	20240701	141900	23147143	1650	1650	1650	1650	0
434	20240701	141800	23147143	1650	1650	1650	1650	0
435	20240701	141700	23147143	1650	1650	1650	1650	0
436	20240701	141600	23147143	1650	1650	1650	1650	0
437	20240701	141500	23147143	1650	1650	1650	1650	104
438	20240701	141400	22975543	1651	1651	1651	1651	0
439	20240701	141300	22975543	1651	1651	1651	1651	7
440	20240701	141200	22963986	1653	1653	1653	1653	47
441	20240701	141100	22886295	1653	1653	1653	1653	0
442	20240701	141000	22886295	1653	1653	1653	1653	0
443	20240701	140900	22886295	1653	1653	1653	1653	0
444	20240701	140800	22886295	1653	1653	1653	1653	0
445	20240701	140700	22886295	1653	1653	1653	1653	0
446	20240701	140600	22886295	1653	1653	1653	1653	0
447	20240701	140500	22886295	1653	1653	1653	1653	0
448	20240701	140400	22886295	1653	1653	1653	1653	0
449	20240701	140300	22886295	1653	1653	1653	1653	0
450	20240701	140200	22886295	1653	1653	1653	1653	40
451	20240701	140100	22820175	1647	1647	1647	1647	0
452	20240701	140000	22820175	1647	1647	1647	1647	0
453	20240701	135900	22820175	1647	1647	1647	1647	0
454	20240701	135800	22820175	1647	1647	1647	1647	0
455	20240701	135700	22820175	1647	1647	1647	1647	0
456	20240701	135600	22820175	1647	1647	1647	1647	0
457	20240701	135500	22820175	1647	1647	1647	1647	0
458	20240701	135400	22820175	1647	1647	1647	1647	0
459	20240701	135300	22820175	1647	1647	1647	1647	0
460	20240701	135200	22820175	1647	1647	1647	1647	0
461	20240701	135100	22820175	1647	1647	1647	1647	0
462	20240701	135000	22820175	1647	1647	1647	1647	0
463	20240701	134900	22820175	1647	1647	1647	1647	0
464	20240701	134800	22820175	1647	1647	1647	1647	0
465	20240701	134700	22820175	1647	1647	1647	1647	0
466	20240701	134600	22820175	1647	1647	1647	1647	0
467	20240701	134500	22820175	1647	1647	1647	1647	0
468	20240701	134400	22820175	1647	1647	1647	1647	0
469	20240701	134300	22820175	1647	1647	1647	1647	10
470	20240701	134200	22803705	1653	1653	1653	1653	0
471	20240701	134100	22803705	1653	1653	1653	1653	0
472	20240701	134000	22803705	1653	1653	1653	1653	0
473	20240701	133900	22803705	1653	1653	1653	1653	0
474	20240701	133800	22803705	1653	1653	1653	1653	0
475	20240701	133700	22803705	1653	1653	1653	1653	0
476	20240701	133600	22803705	1653	1653	1653	1653	0
477	20240701	133500	22803705	1653	1653	1653	1653	0
478	20240701	133400	22803705	1653	1653	1653	1653	0
479	20240701	133300	22803705	1653	1653	1653	1653	0
480	20240701	133200	22803705	1653	1653	1653	1653	1
481	20240701	133100	22802052	1653	1653	1653	1653	1300
482	20240701	133000	20653152	1655	1656	1656	1655	818
483	20240701	132900	19299044	1656	1656	1656	1656	0
484	20240701	132800	19299044	1656	1656	1656	1656	0
485	20240701	132700	19299044	1656	1656	1656	1656	0
486	20240701	132600	19299044	1656	1656	1656	1656	90
487	20240701	132500	19150004	1656	1656	1656	1656	0
488	20240701	132400	19150004	1656	1656	1656	1656	0
489	20240701	132300	19150004	1656	1656	1656	1656	40
490	20240701	132200	19083764	1655	1655	1655	1655	60
491	20240701	132100	18984464	1640	1640	1640	1640	0
492	20240701	132000	18984464	1640	1640	1640	1640	0
493	20240701	131900	18984464	1640	1640	1640	1640	0
494	20240701	131800	18984464	1640	1640	1640	1640	0
495	20240701	131700	18984464	1640	1640	1640	1640	0
496	20240701	131600	18984464	1640	1640	1640	1640	0
497	20240701	131500	18984464	1640	1640	1640	1640	60
498	20240701	131400	18886064	1638	1638	1638	1638	0
499	20240701	131300	18886064	1638	1660	1660	1638	375
500	20240701	131200	18270826	1659	1659	1659	1659	14
501	20240701	131100	18247600	1659	1659	1659	1659	1
502	20240701	131000	18245941	1679	1679	1679	1679	0
503	20240701	130900	18245941	1679	1679	1679	1679	0
504	20240701	130800	18245941	1679	1660	1679	1660	461
505	20240701	130700	17478762	1640	1640	1640	1640	0
506	20240701	130600	17478762	1640	1640	1640	1640	0
507	20240701	130500	17478762	1640	1640	1640	1640	0
508	20240701	130400	17478762	1640	1640	1640	1640	0
509	20240701	130300	17478762	1640	1640	1640	1640	0
510	20240701	130200	17478762	1640	1640	1640	1640	0
511	20240701	130100	17478762	1640	1640	1640	1640	2
512	20240701	130000	17475482	1668	1668	1668	1668	36
513	20240701	125900	17415434	1668	1668	1668	1668	35
514	20240701	125800	17357054	1680	1680	1680	1680	0
515	20240701	125700	17357054	1680	1680	1680	1680	0
516	20240701	125600	17357054	1680	1680	1680	1680	0
517	20240701	125500	17357054	1680	1680	1680	1680	1
518	20240701	125400	17355374	1680	1680	1680	1680	0
519	20240701	125300	17355374	1680	1680	1680	1680	0
520	20240701	125200	17355374	1680	1680	1680	1680	300
521	20240701	125100	16851374	1679	1679	1679	1679	100
522	20240701	125000	16683474	1679	1685	1685	1679	176
523	20240701	124900	16387958	1685	1685	1685	1685	0
524	20240701	124800	16387958	1685	1684	1685	1684	1401
525	20240701	124700	14027365	1684	1684	1684	1684	0
526	20240701	124600	14027365	1684	1684	1684	1684	105
527	20240701	124500	13850545	1684	1684	1684	1684	57
528	20240701	124400	13754557	1679	1679	1679	1679	0
529	20240701	124300	13754557	1679	1679	1679	1679	0
530	20240701	124200	13754557	1679	1684	1684	1679	416
531	20240701	124100	13055088	1684	1684	1684	1684	500
532	20240701	124000	12213088	1685	1684	1685	1684	649
533	20240701	123900	11119593	1685	1685	1685	1685	0
534	20240701	123800	11119593	1685	1685	1685	1685	300
535	20240701	123700	10614093	1685	1685	1685	1685	9
536	20240701	123600	10598928	1680	1680	1680	1680	74
537	20240701	123500	10474608	1680	1680	1680	1680	0
538	20240701	123400	10474608	1680	1670	1680	1670	300
539	20240701	123300	9971148	1670	1670	1670	1670	0
540	20240701	123200	9971148	1670	1649	1680	1649	1001
541	20240701	123100	8301217	1650	1650	1650	1650	0
542	20240701	123000	8301217	1650	1648	1650	1648	1212
543	20240701	122900	6301439	1650	1650	1650	1650	0
544	20240701	122800	6301439	1650	1650	1650	1650	0
545	20240701	122700	6301439	1650	1650	1650	1650	0
546	20240701	122600	6301439	1650	1650	1650	1650	0
547	20240701	122500	6301439	1650	1650	1650	1650	0
548	20240701	122400	6301439	1650	1650	1650	1650	188
549	20240701	122300	5991239	1650	1650	1650	1650	416
550	20240701	122200	5304839	1649	1649	1649	1649	700
551	20240701	122100	4150539	1649	1649	1649	1649	0
552	20240701	122000	4150539	1649	1649	1649	1649	0
553	20240701	121900	4150539	1649	1649	1649	1649	0
554	20240701	121800	4150539	1649	1649	1649	1649	0
555	20240701	121700	4150539	1649	1649	1649	1649	0
556	20240701	121600	4150539	1649	1649	1649	1649	211
557	20240701	121500	3802600	1650	1650	1650	1650	0
558	20240701	121400	3802600	1650	1650	1650	1650	0
559	20240701	121300	3802600	1650	1650	1650	1650	0
560	20240701	121200	3802600	1650	1650	1650	1650	0
561	20240701	121100	3802600	1650	1650	1650	1650	94
562	20240701	121000	3647500	1650	1640	1650	1635	167
563	20240701	120900	3373202	1640	1630	1640	1630	263
564	20240701	120800	2942552	1625	1611	1625	1611	551
565	20240701	120700	2048909	1611	1611	1611	1611	0
566	20240701	120600	2048909	1611	1611	1611	1611	14
567	20240701	120500	2026355	1611	1605	1611	1605	80
568	20240701	120400	1897568	1600	1600	1600	1600	63
569	20240701	120300	1796768	1600	1600	1600	1600	1
570	20240701	120200	1795168	1590	1590	1590	1590	0
571	20240701	120100	1795168	1590	1590	1590	1590	364
572	20240701	120000	1216408	1590	1590	1590	1590	0
573	20240701	115900	1216408	1590	1590	1590	1590	0
574	20240701	115800	1216408	1590	1590	1590	1590	12
575	20240701	115700	1197328	1600	1600	1600	1600	0
576	20240701	115600	1197328	1600	1600	1600	1600	0
577	20240701	115500	1197328	1600	1600	1600	1600	0
578	20240701	115400	1197328	1600	1600	1600	1600	0
579	20240701	115300	1197328	1600	1600	1600	1600	0
580	20240701	115200	1197328	1600	1600	1600	1600	0
581	20240701	115100	1197328	1600	1600	1600	1600	0
582	20240701	115000	1197328	1600	1600	1600	1600	0
583	20240701	114900	1197328	1600	1600	1600	1600	0
584	20240701	114800	1197328	1600	1600	1600	1600	0
585	20240701	114700	1197328	1600	1600	1600	1600	0
586	20240701	114600	1197328	1600	1600	1600	1600	0
587	20240701	114500	1197328	1600	1600	1600	1600	0
588	20240701	114400	1197328	1600	1600	1600	1600	0
589	20240701	114300	1197328	1600	1600	1600	1600	0
590	20240701	114200	1197328	1600	1600	1600	1600	0
591	20240701	114100	1197328	1600	1600	1600	1600	0
592	20240701	114000	1197328	1600	1600	1600	1600	0
593	20240701	113900	1197328	1600	1600	1600	1600	0
594	20240701	113800	1197328	1600	1600	1600	1600	0
595	20240701	113700	1197328	1600	1600	1600	1600	0
596	20240701	113600	1197328	1600	1600	1600	1600	0
597	20240701	113500	1197328	1600	1600	1600	1600	0
598	20240701	113400	1197328	1600	1600	1600	1600	0
599	20240701	113300	1197328	1600	1600	1600	1600	0
600	20240701	113200	1197328	1600	1600	1600	1600	0
601	20240701	113100	1197328	1600	1600	1600	1600	0
602	20240701	113000	1197328	1600	1600	1600	1600	0
603	20240701	112900	1197328	1600	1600	1600	1600	0
604	20240701	112800	1197328	1600	1600	1600	1600	0
605	20240701	112700	1197328	1600	1600	1600	1600	0
606	20240701	112600	1197328	1600	1600	1600	1600	0
607	20240701	112500	1197328	1600	1600	1600	1600	0
608	20240701	112400	1197328	1600	1600	1600	1600	1
609	20240701	112300	1195728	1590	1590	1590	1590	0
610	20240701	112200	1195728	1590	1590	1590	1590	0
611	20240701	112100	1195728	1590	1590	1590	1590	0
612	20240701	112000	1195728	1590	1590	1590	1590	69
613	20240701	111900	1086018	1590	1590	1590	1590	0
614	20240701	111800	1086018	1590	1590	1590	1590	0
615	20240701	111700	1086018	1590	1590	1590	1590	0
616	20240701	111600	1086018	1590	1590	1590	1590	0
617	20240701	111500	1086018	1590	1590	1590	1590	0
618	20240701	111400	1086018	1590	1590	1590	1590	1
619	20240701	111300	1084428	1590	1590	1590	1590	0
620	20240701	111200	1084428	1590	1590	1590	1590	0
621	20240701	111100	1084428	1590	1590	1590	1590	0
622	20240701	111000	1084428	1590	1590	1590	1590	0
623	20240701	110900	1084428	1590	1590	1590	1590	0
624	20240701	110800	1084428	1590	1590	1590	1590	1
625	20240701	110700	1082838	1585	1585	1585	1585	5
626	20240701	110600	1074913	1585	1585	1585	1585	0
627	20240701	110500	1074913	1585	1585	1585	1585	0
628	20240701	110400	1074913	1585	1585	1585	1585	0
629	20240701	110300	1074913	1585	1585	1585	1585	0
630	20240701	110200	1074913	1585	1585	1585	1585	0
631	20240701	110100	1074913	1585	1585	1585	1585	60
632	20240701	110000	979813	1585	1585	1585	1585	0
633	20240701	105900	979813	1585	1585	1585	1585	0
634	20240701	105800	979813	1585	1585	1585	1585	0
635	20240701	105700	979813	1585	1585	1585	1585	0
636	20240701	105600	979813	1585	1585	1585	1585	2
637	20240701	105500	976643	1590	1590	1590	1590	0
638	20240701	105400	976643	1590	1590	1590	1590	0
639	20240701	105300	976643	1590	1590	1590	1590	0
640	20240701	105200	976643	1590	1590	1590	1590	0
641	20240701	105100	976643	1590	1590	1590	1590	0
642	20240701	105000	976643	1590	1590	1590	1590	0
643	20240701	104900	976643	1590	1590	1590	1590	0
644	20240701	104800	976643	1590	1590	1590	1590	0
645	20240701	104700	976643	1590	1590	1590	1590	0
646	20240701	104600	976643	1590	1590	1590	1590	0
647	20240701	104500	976643	1590	1590	1590	1590	0
648	20240701	104400	976643	1590	1590	1590	1590	0
649	20240701	104300	976643	1590	1590	1590	1590	0
650	20240701	104200	976643	1590	1590	1590	1590	0
651	20240701	104100	976643	1590	1590	1590	1590	0
652	20240701	104000	976643	1590	1590	1590	1590	0
653	20240701	103900	976643	1590	1590	1590	1590	0
654	20240701	103800	976643	1590	1590	1590	1590	0
655	20240701	103700	976643	1590	1590	1590	1590	0
656	20240701	103600	976643	1590	1590	1590	1590	0
657	20240701	103500	976643	1590	1590	1590	1590	0
658	20240701	103400	976643	1590	1590	1590	1590	0
659	20240701	103300	976643	1590	1590	1590	1590	0
660	20240701	103200	976643	1590	1590	1590	1590	0
661	20240701	103100	976643	1590	1590	1590	1590	0
662	20240701	103000	976643	1590	1590	1590	1590	0
663	20240701	102900	976643	1590	1590	1590	1590	1
664	20240701	102800	975053	1590	1590	1590	1590	0
665	20240701	102700	975053	1590	1590	1590	1590	0
666	20240701	102600	975053	1590	1590	1590	1590	0
667	20240701	102500	975053	1590	1590	1590	1590	0
668	20240701	102400	975053	1590	1590	1590	1590	0
669	20240701	102300	975053	1590	1590	1590	1590	0
670	20240701	102200	975053	1590	1590	1590	1590	0
671	20240701	102100	975053	1590	1590	1590	1590	0
672	20240701	102000	975053	1590	1590	1590	1590	5
673	20240701	101900	967103	1590	1590	1590	1590	0
674	20240701	101800	967103	1590	1590	1590	1590	12
675	20240701	101700	948023	1590	1590	1590	1590	11
676	20240701	101600	930533	1590	1590	1590	1590	0
677	20240701	101500	930533	1590	1590	1590	1590	0
678	20240701	101400	930533	1590	1590	1590	1590	0
679	20240701	101300	930533	1590	1590	1590	1590	0
680	20240701	101200	930533	1590	1590	1590	1590	0
681	20240701	101100	930533	1590	1590	1590	1590	0
682	20240701	101000	930533	1590	1590	1590	1590	0
683	20240701	100900	930533	1590	1590	1590	1590	0
684	20240701	100800	930533	1590	1590	1590	1590	1
685	20240701	100700	928943	1583	1583	1583	1583	50
686	20240701	100600	849793	1583	1583	1583	1583	0
687	20240701	100500	849793	1583	1583	1583	1583	0
688	20240701	100400	849793	1583	1583	1583	1583	0
689	20240701	100300	849793	1583	1583	1583	1583	0
690	20240701	100200	849793	1583	1583	1583	1583	0
691	20240701	100100	849793	1583	1583	1583	1583	0
692	20240701	100000	849793	1583	1583	1583	1583	0
693	20240701	095900	849793	1583	1583	1583	1583	50
694	20240701	095800	770643	1583	1583	1583	1583	0
695	20240701	095700	770643	1583	1583	1583	1583	0
696	20240701	095600	770643	1583	1583	1583	1583	0
697	20240701	095500	770643	1583	1583	1583	1583	62
698	20240701	095400	672497	1583	1583	1583	1583	0
699	20240701	095300	672497	1583	1583	1583	1583	0
700	20240701	095200	672497	1583	1583	1583	1583	0
701	20240701	095100	672497	1583	1583	1583	1583	0
702	20240701	095000	672497	1583	1583	1583	1583	0
703	20240701	094900	672497	1583	1583	1583	1583	0
704	20240701	094800	672497	1583	1581	1583	1581	70
705	20240701	094700	561767	1581	1582	1582	1581	41
706	20240701	094600	496940	1583	1583	1583	1583	10
707	20240701	094500	481110	1583	1583	1583	1583	0
708	20240701	094400	481110	1583	1583	1583	1583	0
709	20240701	094300	481110	1583	1583	1583	1583	0
710	20240701	094200	481110	1583	1583	1583	1583	0
711	20240701	094100	481110	1583	1583	1583	1583	0
712	20240701	094000	481110	1583	1583	1583	1583	0
713	20240701	093900	481110	1583	1583	1583	1583	0
714	20240701	093800	481110	1583	1583	1583	1583	0
715	20240701	093700	481110	1583	1583	1583	1583	16
716	20240701	093600	455782	1582	1582	1582	1582	5
717	20240701	093500	447872	1583	1583	1583	1583	0
718	20240701	093400	447872	1583	1583	1583	1583	8
719	20240701	093300	435208	1583	1583	1583	1583	0
720	20240701	093200	435208	1583	1583	1583	1583	0
721	20240701	093100	435208	1583	1583	1583	1583	0
722	20240701	093000	435208	1583	1583	1583	1583	0
723	20240701	092900	435208	1583	1583	1583	1583	0
724	20240701	092800	435208	1583	1583	1583	1583	0
725	20240701	092700	435208	1583	1583	1583	1583	0
726	20240701	092600	435208	1583	1583	1583	1583	0
727	20240701	092500	435208	1583	1583	1583	1583	0
728	20240701	092400	435208	1583	1583	1583	1583	0
729	20240701	092300	435208	1583	1583	1583	1583	0
730	20240701	092200	435208	1583	1583	1583	1583	0
731	20240701	092100	435208	1583	1583	1583	1583	0
732	20240701	092000	435208	1583	1583	1583	1583	0
733	20240701	091900	435208	1583	1583	1583	1583	0
734	20240701	091800	435208	1583	1584	1584	1583	17
735	20240701	091700	408290	1583	1583	1583	1583	0
736	20240701	091600	408290	1583	1583	1583	1583	0
737	20240701	091500	408290	1583	1583	1583	1583	0
738	20240701	091400	408290	1583	1583	1583	1583	0
739	20240701	091300	408290	1583	1583	1583	1583	0
740	20240701	091200	408290	1583	1583	1583	1583	0
741	20240701	091100	408290	1583	1583	1583	1583	0
742	20240701	091000	408290	1583	1583	1583	1583	5
743	20240701	090900	400375	1581	1581	1581	1581	0
744	20240701	090800	400375	1581	1581	1581	1581	0
745	20240701	090700	400375	1581	1581	1581	1581	1
746	20240701	090600	398794	1581	1581	1581	1581	0
747	20240701	090500	398794	1581	1581	1581	1581	15
748	20240701	090400	375079	1580	1580	1580	1580	0
749	20240701	090300	375079	1580	1580	1580	1580	2
750	20240701	090200	371919	1590	1599	1599	1590	161
751	20240701	090100	115128	1599	1599	1599	1599	0
752	20240701	090000	115128	1599	1599	1599	1599	72