KissMeData/052770/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	193800	644204873	1679	1679	1679	1679	7819
3	20240705	193700	644204873	1679	1679	1679	1679	0
4	20240705	193600	644204873	1679	1679	1679	1679	0
5	20240705	193500	644204873	1679	1679	1679	1679	0
6	20240705	193400	644204873	1679	1679	1679	1679	0
7	20240705	193300	644204873	1679	1679	1679	1679	0
8	20240705	193200	644204873	1679	1679	1679	1679	0
9	20240705	193100	644204873	1679	1679	1679	1679	0
10	20240705	193000	644204873	1679	1679	1679	1679	0
11	20240705	192900	644204873	1679	1679	1679	1679	0
12	20240705	192800	644204873	1679	1679	1679	1679	0
13	20240705	192700	644204873	1679	1679	1679	1679	0
14	20240705	192600	644204873	1679	1679	1679	1679	0
15	20240705	192500	644204873	1679	1679	1679	1679	0
16	20240705	192400	644204873	1679	1679	1679	1679	0
17	20240705	192300	644204873	1679	1679	1679	1679	0
18	20240705	192200	644204873	1679	1679	1679	1679	0
19	20240705	192100	644204873	1679	1679	1679	1679	0
20	20240705	192000	644204873	1679	1679	1679	1679	0
21	20240705	191900	644204873	1679	1679	1679	1679	0
22	20240705	191800	644204873	1679	1679	1679	1679	0
23	20240705	191700	644204873	1679	1679	1679	1679	0
24	20240705	191600	644204873	1679	1679	1679	1679	0
25	20240705	191500	644204873	1679	1679	1679	1679	0
26	20240705	191400	644204873	1679	1679	1679	1679	0
27	20240705	191300	644204873	1679	1679	1679	1679	0
28	20240705	191200	644204873	1679	1679	1679	1679	0
29	20240705	191100	644204873	1679	1679	1679	1679	0
30	20240705	191000	644204873	1679	1679	1679	1679	0
31	20240705	190900	644204873	1679	1679	1679	1679	0
32	20240705	190800	644204873	1679	1679	1679	1679	7819
33	20240705	190700	644204873	1679	1679	1679	1679	0
34	20240705	190600	644204873	1679	1679	1679	1679	0
35	20240705	190500	644204873	1679	1679	1679	1679	0
36	20240705	190400	644204873	1679	1679	1679	1679	0
37	20240705	190300	644204873	1679	1679	1679	1679	0
38	20240705	190200	644204873	1679	1679	1679	1679	0
39	20240705	190100	644204873	1679	1679	1679	1679	0
40	20240705	190000	644204873	1679	1679	1679	1679	0
41	20240705	185900	644204873	1679	1679	1679	1679	0
42	20240705	185800	644204873	1679	1679	1679	1679	0
43	20240705	185700	644204873	1679	1679	1679	1679	0
44	20240705	185600	644204873	1679	1679	1679	1679	0
45	20240705	185500	644204873	1679	1679	1679	1679	0
46	20240705	185400	644204873	1679	1679	1679	1679	0
47	20240705	185300	644204873	1679	1679	1679	1679	0
48	20240705	185200	644204873	1679	1679	1679	1679	0
49	20240705	185100	644204873	1679	1679	1679	1679	0
50	20240705	185000	644204873	1679	1679	1679	1679	0
51	20240705	184900	644204873	1679	1679	1679	1679	0
52	20240705	184800	644204873	1679	1679	1679	1679	0
53	20240705	184700	644204873	1679	1679	1679	1679	0
54	20240705	184600	644204873	1679	1679	1679	1679	0
55	20240705	184500	644204873	1679	1679	1679	1679	0
56	20240705	184400	644204873	1679	1679	1679	1679	0
57	20240705	184300	644204873	1679	1679	1679	1679	0
58	20240705	184200	644204873	1679	1679	1679	1679	0
59	20240705	184100	644204873	1679	1679	1679	1679	0
60	20240705	184000	644204873	1679	1679	1679	1679	0
61	20240705	183900	644204873	1679	1679	1679	1679	0
62	20240705	183800	644204873	1679	1679	1679	1679	7819
63	20240705	183700	644204873	1679	1679	1679	1679	0
64	20240705	183600	644204873	1679	1679	1679	1679	0
65	20240705	183500	644204873	1679	1679	1679	1679	0
66	20240705	183400	644204873	1679	1679	1679	1679	0
67	20240705	183300	644204873	1679	1679	1679	1679	0
68	20240705	183200	644204873	1679	1679	1679	1679	0
69	20240705	183100	644204873	1679	1679	1679	1679	0
70	20240705	183000	644204873	1679	1679	1679	1679	0
71	20240705	182900	644204873	1679	1679	1679	1679	0
72	20240705	182800	644204873	1679	1679	1679	1679	0
73	20240705	182700	644204873	1679	1679	1679	1679	0
74	20240705	182600	644204873	1679	1679	1679	1679	0
75	20240705	182500	644204873	1679	1679	1679	1679	0
76	20240705	182400	644204873	1679	1679	1679	1679	0
77	20240705	182300	644204873	1679	1679	1679	1679	0
78	20240705	182200	644204873	1679	1679	1679	1679	0
79	20240705	182100	644204873	1679	1679	1679	1679	0
80	20240705	182000	644204873	1679	1679	1679	1679	0
81	20240705	181900	644204873	1679	1679	1679	1679	0
82	20240705	181800	644204873	1679	1679	1679	1679	0
83	20240705	181700	644204873	1679	1679	1679	1679	0
84	20240705	181600	644204873	1679	1679	1679	1679	0
85	20240705	181500	644204873	1679	1679	1679	1679	0
86	20240705	181400	644204873	1679	1679	1679	1679	0
87	20240705	181300	644204873	1679	1679	1679	1679	0
88	20240705	181200	644204873	1679	1679	1679	1679	0
89	20240705	181100	644204873	1679	1679	1679	1679	0
90	20240705	181000	644204873	1679	1679	1679	1679	0
91	20240705	180900	644204873	1679	1679	1679	1679	0
92	20240705	180800	644204873	1679	1679	1679	1679	7819
93	20240705	180700	644204873	1679	1679	1679	1679	0
94	20240705	180600	644204873	1679	1679	1679	1679	0
95	20240705	180500	644204873	1679	1679	1679	1679	0
96	20240705	180400	644204873	1679	1679	1679	1679	0
97	20240705	180300	644204873	1679	1679	1679	1679	0
98	20240705	180200	644204873	1679	1679	1679	1679	0
99	20240705	180100	644204873	1679	1679	1679	1679	0
100	20240705	180000	644204873	1679	1679	1679	1679	0
101	20240705	175900	644204873	1679	1679	1679	1679	0
102	20240705	175800	644204873	1679	1679	1679	1679	0
103	20240705	175700	644204873	1679	1679	1679	1679	0
104	20240705	175600	644204873	1679	1679	1679	1679	0
105	20240705	175500	644204873	1679	1679	1679	1679	0
106	20240705	175400	644204873	1679	1679	1679	1679	0
107	20240705	175300	644204873	1679	1679	1679	1679	0
108	20240705	175200	644204873	1679	1679	1679	1679	0
109	20240705	175100	644204873	1679	1679	1679	1679	0
110	20240705	175000	644204873	1679	1679	1679	1679	0
111	20240705	174900	644204873	1679	1679	1679	1679	0
112	20240705	174800	644204873	1679	1679	1679	1679	0
113	20240705	174700	644204873	1679	1679	1679	1679	0
114	20240705	174600	644204873	1679	1679	1679	1679	0
115	20240705	174500	644204873	1679	1679	1679	1679	0
116	20240705	174400	644204873	1679	1679	1679	1679	0
117	20240705	174300	644204873	1679	1679	1679	1679	0
118	20240705	174200	644204873	1679	1679	1679	1679	0
119	20240705	174100	644204873	1679	1679	1679	1679	0
120	20240705	174000	644204873	1679	1679	1679	1679	0
121	20240705	173900	644204873	1679	1679	1679	1679	0
122	20240705	173800	644204873	1679	1679	1679	1679	7819
123	20240705	173700	644204873	1679	1679	1679	1679	0
124	20240705	173600	644204873	1679	1679	1679	1679	0
125	20240705	173500	644204873	1679	1679	1679	1679	0
126	20240705	173400	644204873	1679	1679	1679	1679	0
127	20240705	173300	644204873	1679	1679	1679	1679	0
128	20240705	173200	644204873	1679	1679	1679	1679	0
129	20240705	173100	644204873	1679	1679	1679	1679	0
130	20240705	173000	644204873	1679	1679	1679	1679	0
131	20240705	172900	644204873	1679	1679	1679	1679	0
132	20240705	172800	644204873	1679	1679	1679	1679	0
133	20240705	172700	644204873	1679	1679	1679	1679	0
134	20240705	172600	644204873	1679	1679	1679	1679	0
135	20240705	172500	644204873	1679	1679	1679	1679	0
136	20240705	172400	644204873	1679	1679	1679	1679	0
137	20240705	172300	644204873	1679	1679	1679	1679	0
138	20240705	172200	644204873	1679	1679	1679	1679	0
139	20240705	172100	644204873	1679	1679	1679	1679	0
140	20240705	172000	644204873	1679	1679	1679	1679	0
141	20240705	171900	644204873	1679	1679	1679	1679	0
142	20240705	171800	644204873	1679	1679	1679	1679	0
143	20240705	171700	644204873	1679	1679	1679	1679	0
144	20240705	171600	644204873	1679	1679	1679	1679	0
145	20240705	171500	644204873	1679	1679	1679	1679	0
146	20240705	171400	644204873	1679	1679	1679	1679	0
147	20240705	171300	644204873	1679	1679	1679	1679	0
148	20240705	171200	644204873	1679	1679	1679	1679	0
149	20240705	171100	644204873	1679	1679	1679	1679	0
150	20240705	171000	644204873	1679	1679	1679	1679	0
151	20240705	170900	644204873	1679	1679	1679	1679	0
152	20240705	170800	644204873	1679	1679	1679	1679	7819
153	20240705	170700	644204873	1679	1679	1679	1679	0
154	20240705	170600	644204873	1679	1679	1679	1679	0
155	20240705	170500	644204873	1679	1679	1679	1679	0
156	20240705	170400	644204873	1679	1679	1679	1679	0
157	20240705	170300	644204873	1679	1679	1679	1679	0
158	20240705	170200	644204873	1679	1679	1679	1679	0
159	20240705	170100	644204873	1679	1679	1679	1679	0
160	20240705	170000	644204873	1679	1679	1679	1679	0
161	20240705	165900	644204873	1679	1679	1679	1679	0
162	20240705	165800	644204873	1679	1679	1679	1679	0
163	20240705	165700	644204873	1679	1679	1679	1679	0
164	20240705	165600	644204873	1679	1679	1679	1679	0
165	20240705	165500	644204873	1679	1679	1679	1679	0
166	20240705	165400	644204873	1679	1679	1679	1679	0
167	20240705	165300	644204873	1679	1679	1679	1679	0
168	20240705	165200	644204873	1679	1679	1679	1679	0
169	20240705	165100	644204873	1679	1679	1679	1679	0
170	20240705	165000	644204873	1679	1679	1679	1679	0
171	20240705	164900	644204873	1679	1679	1679	1679	0
172	20240705	164800	644204873	1679	1679	1679	1679	0
173	20240705	164700	644204873	1679	1679	1679	1679	0
174	20240705	164600	644204873	1679	1679	1679	1679	0
175	20240705	164500	644204873	1679	1679	1679	1679	0
176	20240705	164400	644204873	1679	1679	1679	1679	0
177	20240705	164300	644204873	1679	1679	1679	1679	0
178	20240705	164200	644204873	1679	1679	1679	1679	0
179	20240705	164100	644204873	1679	1679	1679	1679	0
180	20240705	164000	644204873	1679	1679	1679	1679	0
181	20240705	163900	644204873	1679	1679	1679	1679	0
182	20240705	163800	644204873	1679	1679	1679	1679	7819
183	20240705	163700	644204873	1679	1679	1679	1679	0
184	20240705	163600	644204873	1679	1679	1679	1679	0
185	20240705	163500	644204873	1679	1679	1679	1679	0
186	20240705	163400	644204873	1679	1679	1679	1679	0
187	20240705	163300	644204873	1679	1679	1679	1679	0
188	20240705	163200	644204873	1679	1679	1679	1679	0
189	20240705	163100	644204873	1679	1679	1679	1679	0
190	20240705	163000	644204873	1679	1679	1679	1679	0
191	20240705	162900	644204873	1679	1679	1679	1679	0
192	20240705	162800	644204873	1679	1679	1679	1679	0
193	20240705	162700	644204873	1679	1679	1679	1679	0
194	20240705	162600	644204873	1679	1679	1679	1679	0
195	20240705	162500	644204873	1679	1679	1679	1679	0
196	20240705	162400	644204873	1679	1679	1679	1679	0
197	20240705	162300	644204873	1679	1679	1679	1679	0
198	20240705	162200	644204873	1679	1679	1679	1679	0
199	20240705	162100	644204873	1679	1679	1679	1679	0
200	20240705	162000	644204873	1679	1679	1679	1679	0
201	20240705	161900	644204873	1679	1679	1679	1679	0
202	20240705	161800	644204873	1679	1679	1679	1679	0
203	20240705	161700	644204873	1679	1679	1679	1679	0
204	20240705	161600	644204873	1679	1679	1679	1679	0
205	20240705	161500	644204873	1679	1679	1679	1679	0
206	20240705	161400	644204873	1679	1679	1679	1679	0
207	20240705	161300	644204873	1679	1679	1679	1679	0
208	20240705	161200	644204873	1679	1679	1679	1679	0
209	20240705	161100	644204873	1679	1679	1679	1679	0
210	20240705	161000	644204873	1679	1679	1679	1679	0
211	20240705	160900	644204873	1679	1679	1679	1679	0
212	20240705	160800	644204873	1679	1679	1679	1679	7819
213	20240705	160700	644204873	1679	1679	1679	1679	0
214	20240705	160600	644204873	1679	1679	1679	1679	0
215	20240705	160500	644204873	1679	1679	1679	1679	0
216	20240705	160400	644204873	1679	1679	1679	1679	0
217	20240705	160300	644204873	1679	1679	1679	1679	0
218	20240705	160200	644204873	1679	1679	1679	1679	0
219	20240705	160100	644204873	1679	1679	1679	1679	0
220	20240705	160000	644204873	1679	1679	1679	1679	0
221	20240705	155900	644204873	1679	1679	1679	1679	0
222	20240705	155800	644204873	1679	1679	1679	1679	0
223	20240705	155700	644204873	1679	1679	1679	1679	0
224	20240705	155600	644204873	1679	1679	1679	1679	0
225	20240705	155500	644204873	1679	1679	1679	1679	0
226	20240705	155400	644204873	1679	1679	1679	1679	0
227	20240705	155300	644204873	1679	1679	1679	1679	0
228	20240705	155200	644204873	1679	1679	1679	1679	0
229	20240705	155100	644204873	1679	1679	1679	1679	0
230	20240705	155000	644204873	1679	1679	1679	1679	0
231	20240705	154900	644204873	1679	1679	1679	1679	0
232	20240705	154800	644204873	1679	1679	1679	1679	0
233	20240705	154700	644204873	1679	1679	1679	1679	0
234	20240705	154600	644204873	1679	1679	1679	1679	0
235	20240705	154500	644204873	1679	1679	1679	1679	0
236	20240705	154400	644204873	1679	1679	1679	1679	0
237	20240705	154300	644204873	1679	1679	1679	1679	0
238	20240705	154200	644204873	1679	1679	1679	1679	0
239	20240705	154100	644204873	1679	1679	1679	1679	0
240	20240705	154000	644204873	1679	1679	1679	1679	0
241	20240705	153900	644204873	1679	1679	1679	1679	0
242	20240705	153800	644204873	1679	1679	1679	1679	7819
243	20240705	153700	644204873	1679	1679	1679	1679	0
244	20240705	153600	644204873	1679	1679	1679	1679	0
245	20240705	153500	644204873	1679	1679	1679	1679	0
246	20240705	153400	644204873	1679	1679	1679	1679	0
247	20240705	153300	644204873	1679	1679	1679	1679	0
248	20240705	153200	644204873	1679	1679	1679	1679	0
249	20240705	153100	644204873	1679	1679	1679	1679	0
250	20240705	153000	644204873	1679	1679	1679	1679	7819
251	20240705	152900	631076772	1671	1671	1671	1671	0
252	20240705	152800	631076772	1671	1671	1671	1671	0
253	20240705	152700	631076772	1671	1671	1671	1671	0
254	20240705	152600	631076772	1671	1671	1671	1671	0
255	20240705	152500	631076772	1671	1671	1671	1671	0
256	20240705	152400	631076772	1671	1671	1671	1671	0
257	20240705	152300	631076772	1671	1671	1671	1671	0
258	20240705	152200	631076772	1671	1671	1671	1671	0
259	20240705	152100	631076772	1671	1671	1671	1671	0
260	20240705	152000	631076772	1671	1671	1671	1671	0
261	20240705	151900	631076772	1671	1673	1674	1671	2771
262	20240705	151800	626442838	1673	1674	1674	1671	58
263	20240705	151700	626345902	1674	1674	1674	1670	2612
264	20240705	151600	621982548	1674	1674	1674	1672	255
265	20240705	151500	621555932	1674	1672	1674	1672	1249
266	20240705	151400	619467594	1672	1672	1675	1670	5876
267	20240705	151300	609644025	1675	1679	1679	1672	3053
268	20240705	151200	604530249	1679	1679	1679	1675	988
269	20240705	151100	602874953	1675	1680	1680	1675	206
270	20240705	151000	602529878	1680	1672	1680	1670	66
271	20240705	150900	602419468	1672	1681	1681	1672	55
272	20240705	150800	602327465	1681	1680	1681	1680	3010
273	20240705	150700	597269253	1681	1682	1682	1669	845
274	20240705	150600	595853706	1683	1681	1683	1675	2105
275	20240705	150500	592314664	1681	1683	1683	1675	251
276	20240705	150400	591893334	1683	1683	1683	1680	2505
277	20240705	150300	587678019	1683	1684	1688	1683	5205
278	20240705	150200	578895653	1688	1679	1688	1679	4104
279	20240705	150100	571978588	1675	1684	1684	1675	1428
280	20240705	150000	569582563	1684	1681	1684	1679	206
281	20240705	145900	569236465	1684	1685	1685	1681	165
282	20240705	145800	568959078	1681	1681	1686	1681	307
283	20240705	145700	568442636	1684	1686	1686	1681	1298
284	20240705	145600	566259655	1686	1686	1686	1686	150
285	20240705	145500	566006755	1686	1688	1688	1685	464
286	20240705	145400	565224549	1687	1687	1687	1685	163
287	20240705	145300	564949680	1687	1692	1692	1687	366
288	20240705	145200	564331622	1692	1693	1693	1691	709
289	20240705	145100	563131901	1693	1693	1693	1686	11
290	20240705	145000	563113285	1693	1694	1694	1684	593
291	20240705	144900	562110798	1694	1695	1697	1690	6062
292	20240705	144800	551837427	1694	1682	1695	1682	11933
293	20240705	144700	531694138	1682	1682	1683	1682	405
294	20240705	144600	531012631	1683	1678	1683	1676	9038
295	20240705	144500	515832953	1678	1677	1678	1667	1149
296	20240705	144400	513907279	1677	1676	1677	1676	725
297	20240705	144300	512691931	1676	1667	1677	1667	309
298	20240705	144200	512174842	1677	1675	1677	1667	5323
299	20240705	144100	503254030	1675	1676	1676	1667	265
300	20240705	144000	502810152	1676	1674	1676	1666	2329
301	20240705	143900	498908794	1673	1671	1673	1670	28400
302	20240705	143800	451430124	1671	1671	1671	1663	65
303	20240705	143700	451321581	1671	1671	1671	1663	501
304	20240705	143600	450488378	1671	1662	1671	1662	21577
305	20240705	143500	414626900	1662	1671	1672	1658	6275
306	20240705	143400	404183202	1671	1675	1675	1662	2284
307	20240705	143300	400378374	1675	1676	1676	1670	246
308	20240705	143200	399967502	1676	1670	1676	1669	5806
309	20240705	143100	390247410	1675	1663	1675	1662	2643
310	20240705	143000	385846719	1663	1663	1663	1662	1215
311	20240705	142900	383826774	1663	1663	1663	1662	2422
312	20240705	142800	379801395	1662	1639	1667	1639	29018
313	20240705	142700	331976524	1639	1639	1639	1639	50
314	20240705	142600	331894574	1640	1640	1640	1640	0
315	20240705	142500	331894574	1640	1640	1640	1640	0
316	20240705	142400	331894574	1640	1640	1640	1640	1
317	20240705	142300	331892934	1632	1639	1639	1632	232
318	20240705	142200	331512756	1639	1637	1639	1637	2500
319	20240705	142100	327417877	1637	1637	1637	1637	0
320	20240705	142000	327417877	1637	1632	1637	1632	1701
321	20240705	141900	324639740	1632	1632	1634	1632	1711
322	20240705	141800	321845863	1632	1632	1632	1632	0
323	20240705	141700	321845863	1632	1632	1632	1632	0
324	20240705	141600	321845863	1632	1625	1632	1625	301
325	20240705	141500	321356731	1620	1620	1620	1620	0
326	20240705	141400	321356731	1620	1621	1634	1620	1035
327	20240705	141300	319679894	1638	1638	1638	1638	0
328	20240705	141200	319679894	1638	1630	1638	1630	2001
329	20240705	141100	316418256	1640	1639	1640	1639	515
330	20240705	141000	315574160	1640	1619	1640	1618	1522
331	20240705	140900	313111500	1641	1641	1641	1626	3580
332	20240705	140800	307244299	1643	1644	1645	1642	2745
333	20240705	140700	302729917	1650	1645	1650	1645	1124
334	20240705	140600	300876587	1650	1628	1650	1628	2921
335	20240705	140500	296087339	1631	1617	1631	1617	22645
336	20240705	140400	259287761	1618	1616	1618	1616	56
337	20240705	140300	259197263	1616	1616	1616	1616	0
338	20240705	140200	259197263	1616	1616	1616	1616	0
339	20240705	140100	259197263	1616	1616	1616	1616	0
340	20240705	140000	259197263	1616	1615	1616	1615	989
341	20240705	135900	257600024	1614	1614	1614	1614	730
342	20240705	135800	256421804	1614	1614	1614	1614	2
343	20240705	135700	256418576	1614	1614	1614	1614	757
344	20240705	135600	255196778	1614	1614	1614	1614	10
345	20240705	135500	255180638	1614	1614	1614	1614	0
346	20240705	135400	255180638	1614	1608	1614	1608	10004
347	20240705	135300	239057041	1608	1608	1608	1608	0
348	20240705	135200	239057041	1608	1608	1608	1608	0
349	20240705	135100	239057041	1608	1608	1608	1608	1014
350	20240705	135000	237426529	1608	1608	1608	1608	8
351	20240705	134900	237413665	1608	1608	1608	1608	0
352	20240705	134800	237413665	1608	1608	1608	1608	0
353	20240705	134700	237413665	1608	1608	1608	1608	0
354	20240705	134600	237413665	1608	1608	1608	1608	1
355	20240705	134500	237412057	1608	1608	1608	1608	0
356	20240705	134400	237412057	1608	1607	1608	1607	101
357	20240705	134300	237249749	1600	1603	1603	1600	30
358	20240705	134200	237201716	1603	1603	1603	1603	0
359	20240705	134100	237201716	1603	1603	1603	1603	0
360	20240705	134000	237201716	1603	1603	1603	1603	0
361	20240705	133900	237201716	1603	1603	1603	1603	0
362	20240705	133800	237201716	1603	1603	1603	1603	0
363	20240705	133700	237201716	1603	1603	1603	1603	0
364	20240705	133600	237201716	1603	1603	1603	1603	0
365	20240705	133500	237201716	1603	1603	1603	1603	0
366	20240705	133400	237201716	1603	1603	1603	1603	0
367	20240705	133300	237201716	1603	1603	1603	1603	0
368	20240705	133200	237201716	1603	1603	1603	1603	0
369	20240705	133100	237201716	1603	1603	1603	1603	0
370	20240705	133000	237201716	1603	1603	1603	1603	0
371	20240705	132900	237201716	1603	1603	1603	1603	0
372	20240705	132800	237201716	1603	1603	1603	1603	0
373	20240705	132700	237201716	1603	1600	1603	1600	1569
374	20240705	132600	234688106	1600	1600	1600	1600	0
375	20240705	132500	234688106	1600	1600	1600	1600	0
376	20240705	132400	234688106	1600	1600	1600	1600	0
377	20240705	132300	234688106	1600	1600	1600	1600	0
378	20240705	132200	234688106	1600	1595	1600	1595	501
379	20240705	132100	233889006	1595	1595	1595	1595	0
380	20240705	132000	233889006	1595	1595	1595	1595	0
381	20240705	131900	233889006	1595	1595	1595	1595	200
382	20240705	131800	233570006	1603	1603	1603	1603	0
383	20240705	131700	233570006	1603	1603	1603	1603	0
384	20240705	131600	233570006	1603	1603	1603	1603	0
385	20240705	131500	233570006	1603	1603	1603	1603	1
386	20240705	131400	233568403	1600	1600	1600	1600	0
387	20240705	131300	233568403	1600	1599	1600	1599	6009
388	20240705	131200	223954104	1603	1603	1603	1603	0
389	20240705	131100	223954104	1603	1603	1603	1603	0
390	20240705	131000	223954104	1603	1603	1603	1603	0
391	20240705	130900	223954104	1603	1603	1603	1603	0
392	20240705	130800	223954104	1603	1603	1603	1603	0
393	20240705	130700	223954104	1603	1603	1603	1603	0
394	20240705	130600	223954104	1603	1603	1603	1603	0
395	20240705	130500	223954104	1603	1603	1603	1603	0
396	20240705	130400	223954104	1603	1603	1603	1603	0
397	20240705	130300	223954104	1603	1603	1603	1603	0
398	20240705	130200	223954104	1603	1603	1603	1603	0
399	20240705	130100	223954104	1603	1603	1603	1603	0
400	20240705	130000	223954104	1603	1603	1603	1603	0
401	20240705	125900	223954104	1603	1603	1603	1603	0
402	20240705	125800	223954104	1603	1603	1603	1603	0
403	20240705	125700	223954104	1603	1603	1603	1603	0
404	20240705	125600	223954104	1603	1603	1603	1603	0
405	20240705	125500	223954104	1603	1603	1603	1603	0
406	20240705	125400	223954104	1603	1603	1603	1603	10
407	20240705	125300	223938074	1588	1603	1603	1588	113
408	20240705	125200	223757130	1588	1588	1588	1588	50
409	20240705	125100	223677730	1608	1608	1608	1608	0
410	20240705	125000	223677730	1608	1608	1608	1608	0
411	20240705	124900	223677730	1608	1608	1608	1608	0
412	20240705	124800	223677730	1608	1608	1608	1608	0
413	20240705	124700	223677730	1608	1608	1608	1608	13
414	20240705	124600	223656826	1575	1603	1603	1575	2801
415	20240705	124500	219210679	1613	1613	1613	1613	0
416	20240705	124400	219210679	1613	1613	1613	1613	0
417	20240705	124300	219210679	1613	1613	1613	1613	0
418	20240705	124200	219210679	1613	1613	1613	1613	0
419	20240705	124100	219210679	1613	1613	1613	1613	0
420	20240705	124000	219210679	1613	1613	1613	1613	50
421	20240705	123900	219130029	1610	1611	1611	1610	7569
422	20240705	123800	206943871	1611	1611	1611	1611	1000
423	20240705	123700	205332871	1611	1611	1611	1611	650
424	20240705	123600	204285721	1616	1616	1616	1616	0
425	20240705	123500	204285721	1616	1616	1616	1616	562
426	20240705	123400	203377529	1616	1616	1616	1616	0
427	20240705	123300	203377529	1616	1616	1616	1616	202
428	20240705	123200	203051097	1616	1616	1616	1616	0
429	20240705	123100	203051097	1616	1616	1616	1616	1
430	20240705	123000	203049481	1620	1620	1620	1620	0
431	20240705	122900	203049481	1620	1614	1620	1614	8051
432	20240705	122800	190034049	1610	1610	1610	1610	0
433	20240705	122700	190034049	1610	1610	1610	1610	300
434	20240705	122600	189551049	1613	1613	1613	1613	0
435	20240705	122500	189551049	1613	1613	1613	1613	0
436	20240705	122400	189551049	1613	1613	1613	1613	0
437	20240705	122300	189551049	1613	1613	1613	1613	0
438	20240705	122200	189551049	1613	1613	1613	1613	0
439	20240705	122100	189551049	1613	1613	1613	1613	0
440	20240705	122000	189551049	1613	1613	1613	1613	0
441	20240705	121900	189551049	1613	1613	1613	1613	10
442	20240705	121800	189534919	1603	1603	1603	1603	27
443	20240705	121700	189491638	1608	1608	1608	1608	0
444	20240705	121600	189491638	1608	1608	1608	1608	0
445	20240705	121500	189491638	1608	1608	1608	1608	0
446	20240705	121400	189491638	1608	1608	1608	1608	0
447	20240705	121300	189491638	1608	1615	1615	1608	2
448	20240705	121200	189488415	1616	1616	1616	1616	0
449	20240705	121100	189488415	1616	1616	1616	1616	4331
450	20240705	121000	182489519	1616	1616	1616	1616	13
451	20240705	120900	182468511	1618	1618	1618	1618	6
452	20240705	120800	182458803	1616	1616	1616	1616	1000
453	20240705	120700	180842803	1616	1616	1616	1616	200
454	20240705	120600	180519603	1616	1616	1616	1616	200
455	20240705	120500	180196403	1618	1618	1618	1618	0
456	20240705	120400	180196403	1618	1618	1618	1618	0
457	20240705	120300	180196403	1618	1618	1618	1618	30
458	20240705	120200	180147863	1618	1618	1618	1618	18
459	20240705	120100	180118739	1618	1618	1618	1618	950
460	20240705	120000	178581639	1622	1621	1622	1621	123
461	20240705	115900	178382134	1618	1621	1621	1618	61
462	20240705	115800	178283403	1617	1619	1620	1617	5276
463	20240705	115700	169738523	1619	1619	1619	1619	10
464	20240705	115600	169722333	1616	1615	1618	1615	1996
465	20240705	115500	166494681	1616	1616	1616	1616	0
466	20240705	115400	166494681	1616	1616	1616	1616	1
467	20240705	115300	166493065	1615	1612	1615	1612	1583
468	20240705	115200	163939538	1610	1608	1610	1608	2118
469	20240705	115100	160530994	1607	1592	1607	1592	86
470	20240705	115000	160393437	1608	1600	1608	1593	391
471	20240705	114900	159767804	1599	1598	1599	1598	1060
472	20240705	114800	158072924	1589	1589	1589	1589	0
473	20240705	114700	158072924	1589	1589	1589	1589	8
474	20240705	114600	158060212	1589	1589	1589	1589	0
475	20240705	114500	158060212	1589	1589	1589	1589	151
476	20240705	114400	157820273	1589	1589	1589	1589	761
477	20240705	114300	156611044	1589	1589	1589	1589	380
478	20240705	114200	156007224	1589	1589	1589	1589	3
479	20240705	114100	156002457	1581	1581	1581	1581	0
480	20240705	114000	156002457	1581	1581	1581	1581	0
481	20240705	113900	156002457	1581	1581	1581	1581	0
482	20240705	113800	156002457	1581	1581	1581	1581	0
483	20240705	113700	156002457	1581	1581	1581	1581	0
484	20240705	113600	156002457	1581	1581	1581	1581	0
485	20240705	113500	156002457	1581	1581	1581	1581	0
486	20240705	113400	156002457	1581	1581	1581	1581	0
487	20240705	113300	156002457	1581	1581	1581	1581	100
488	20240705	113200	155844357	1581	1581	1581	1581	0
489	20240705	113100	155844357	1581	1581	1581	1581	0
490	20240705	113000	155844357	1581	1581	1581	1581	92
491	20240705	112900	155698905	1581	1581	1581	1581	0
492	20240705	112800	155698905	1581	1581	1581	1581	1
493	20240705	112700	155697324	1581	1581	1581	1581	0
494	20240705	112600	155697324	1581	1581	1581	1581	0
495	20240705	112500	155697324	1581	1581	1581	1581	0
496	20240705	112400	155697324	1581	1581	1581	1581	251
497	20240705	112300	155300493	1588	1588	1588	1588	921
498	20240705	112200	153837945	1580	1580	1580	1580	156
499	20240705	112100	153591465	1580	1580	1580	1580	0
500	20240705	112000	153591465	1580	1580	1580	1580	0
501	20240705	111900	153591465	1580	1580	1580	1580	43
502	20240705	111800	153523525	1570	1570	1570	1570	1300
503	20240705	111700	151482525	1570	1570	1570	1570	500
504	20240705	111600	150697525	1580	1580	1580	1580	1
505	20240705	111500	150695945	1570	1570	1570	1570	0
506	20240705	111400	150695945	1570	1570	1570	1570	0
507	20240705	111300	150695945	1570	1570	1570	1570	0
508	20240705	111200	150695945	1570	1570	1570	1570	578
509	20240705	111100	149788485	1580	1580	1580	1580	400
510	20240705	111000	149156485	1581	1581	1581	1581	0
511	20240705	110900	149156485	1581	1581	1581	1581	0
512	20240705	110800	149156485	1581	1581	1581	1581	0
513	20240705	110700	149156485	1581	1581	1581	1581	500
514	20240705	110600	148365985	1581	1581	1581	1581	0
515	20240705	110500	148365985	1581	1581	1581	1581	0
516	20240705	110400	148365985	1581	1581	1581	1581	5
517	20240705	110300	148358080	1566	1566	1566	1566	0
518	20240705	110200	148358080	1566	1579	1579	1566	12195
519	20240705	110100	129144915	1579	1579	1579	1579	100
520	20240705	110000	128987015	1583	1583	1583	1583	731
521	20240705	105900	127829842	1588	1588	1588	1588	100
522	20240705	105800	127671042	1588	1588	1588	1588	170
523	20240705	105700	127401082	1583	1583	1583	1583	2000
524	20240705	105600	124235082	1583	1584	1584	1583	2000
525	20240705	105500	121069063	1584	1584	1584	1584	0
526	20240705	105400	121069063	1584	1584	1584	1584	1
527	20240705	105300	121067479	1589	1589	1589	1589	5
528	20240705	105200	121059534	1589	1589	1589	1589	10
529	20240705	105100	121043644	1586	1583	1586	1583	1804
530	20240705	105000	118184570	1583	1583	1583	1583	10
531	20240705	104900	118168740	1579	1579	1579	1579	0
532	20240705	104800	118168740	1579	1579	1579	1579	0
533	20240705	104700	118168740	1579	1579	1579	1579	0
534	20240705	104600	118168740	1579	1579	1579	1579	0
535	20240705	104500	118168740	1579	1579	1579	1579	0
536	20240705	104400	118168740	1579	1579	1579	1579	20
537	20240705	104300	118137160	1579	1579	1579	1579	1800
538	20240705	104200	115294960	1579	1579	1579	1579	809
539	20240705	104100	114017549	1578	1579	1579	1578	1189
540	20240705	104000	112140124	1578	1578	1578	1578	0
541	20240705	103900	112140124	1578	1578	1578	1578	77
542	20240705	103800	112018618	1578	1578	1578	1578	30
543	20240705	103700	111971278	1579	1579	1579	1579	78
544	20240705	103600	111848116	1575	1575	1575	1575	2832
545	20240705	103500	107387716	1575	1579	1579	1575	4617
546	20240705	103400	100105638	1579	1579	1579	1579	0
547	20240705	103300	100105638	1579	1581	1581	1579	1081
548	20240705	103200	98397669	1591	1591	1591	1591	9
549	20240705	103100	98383350	1581	1582	1582	1581	3200
550	20240705	103000	93324139	1592	1592	1592	1592	1
551	20240705	102900	93322547	1582	1583	1598	1582	1226
552	20240705	102800	91382989	1582	1582	1582	1582	1000
553	20240705	102700	89800989	1583	1595	1595	1583	192
554	20240705	102600	89496045	1601	1602	1602	1601	135
555	20240705	102500	89279905	1606	1606	1606	1606	0
556	20240705	102400	89279905	1606	1610	1610	1606	626
557	20240705	102300	88272065	1610	1615	1615	1610	39
558	20240705	102200	88209105	1615	1615	1615	1610	17734
559	20240705	102100	59583695	1615	1615	1615	1615	650
560	20240705	102000	58533945	1615	1599	1615	1599	10109
561	20240705	101900	42335135	1596	1595	1596	1595	966
562	20240705	101800	40793816	1582	1582	1582	1582	0
563	20240705	101700	40793816	1582	1587	1587	1582	1788
564	20240705	101600	37957902	1587	1587	1587	1587	50
565	20240705	101500	37878552	1587	1587	1587	1587	1587
566	20240705	101400	35359983	1588	1588	1588	1588	0
567	20240705	101300	35359983	1588	1588	1588	1588	0
568	20240705	101200	35359983	1588	1588	1588	1588	200
569	20240705	101100	35042383	1597	1597	1597	1597	0
570	20240705	101000	35042383	1597	1597	1597	1597	0
571	20240705	100900	35042383	1597	1597	1597	1597	1
572	20240705	100800	35040786	1586	1586	1586	1586	0
573	20240705	100700	35040786	1586	1599	1599	1586	151
574	20240705	100600	34800650	1599	1599	1599	1599	0
575	20240705	100500	34800650	1599	1599	1599	1599	0
576	20240705	100400	34800650	1599	1599	1599	1599	1
577	20240705	100300	34799051	1599	1599	1599	1599	0
578	20240705	100200	34799051	1599	1599	1599	1599	561
579	20240705	100100	33902012	1590	1590	1590	1590	1000
580	20240705	100000	32312012	1599	1599	1599	1599	0
581	20240705	095900	32312012	1599	1599	1599	1599	0
582	20240705	095800	32312012	1599	1599	1599	1599	166
583	20240705	095700	32046578	1599	1599	1599	1599	176
584	20240705	095600	31765154	1599	1599	1599	1598	1599
585	20240705	095500	29208853	1599	1599	1599	1599	6
586	20240705	095400	29199259	1600	1600	1600	1600	0
587	20240705	095300	29199259	1600	1600	1600	1600	0
588	20240705	095200	29199259	1600	1600	1600	1600	0
589	20240705	095100	29199259	1600	1600	1600	1600	0
590	20240705	095000	29199259	1600	1600	1600	1600	0
591	20240705	094900	29199259	1600	1600	1600	1600	9
592	20240705	094800	29184859	1600	1600	1600	1600	100
593	20240705	094700	29024859	1600	1600	1600	1600	0
594	20240705	094600	29024859	1600	1600	1600	1600	169
595	20240705	094500	28754459	1600	1600	1600	1600	0
596	20240705	094400	28754459	1600	1600	1600	1600	0
597	20240705	094300	28754459	1600	1584	1600	1584	3397
598	20240705	094200	23337210	1583	1582	1583	1582	2053
599	20240705	094100	20088629	1581	1581	1581	1581	12
600	20240705	094000	20069657	1577	1577	1577	1577	1672
601	20240705	093900	17432913	1579	1579	1579	1579	50
602	20240705	093800	17353963	1581	1581	1581	1581	1
603	20240705	093700	17352382	1579	1579	1579	1579	27
604	20240705	093600	17309749	1579	1580	1580	1579	601
605	20240705	093500	16360769	1582	1579	1582	1579	10
606	20240705	093400	16344958	1579	1579	1579	1579	230
607	20240705	093300	15981788	1579	1579	1579	1579	50
608	20240705	093200	15902838	1580	1582	1582	1580	71
609	20240705	093100	15790656	1581	1579	1581	1579	2733
610	20240705	093000	11475229	1579	1579	1579	1579	0
611	20240705	092900	11475229	1579	1578	1579	1578	1000
612	20240705	092800	9897116	1576	1576	1576	1576	19
613	20240705	092700	9867172	1575	1575	1575	1575	0
614	20240705	092600	9867172	1575	1575	1575	1575	0
615	20240705	092500	9867172	1575	1575	1575	1575	3
616	20240705	092400	9862447	1575	1575	1575	1575	0
617	20240705	092300	9862447	1575	1575	1575	1575	0
618	20240705	092200	9862447	1575	1575	1575	1575	78
619	20240705	092100	9739597	1575	1575	1575	1575	0
620	20240705	092000	9739597	1575	1574	1575	1574	2052
621	20240705	091900	6507765	1574	1575	1575	1574	84
622	20240705	091800	6375533	1575	1574	1575	1574	22
623	20240705	091700	6340899	1575	1575	1575	1575	2000
624	20240705	091600	3190899	1578	1578	1578	1578	0
625	20240705	091500	3190899	1578	1578	1578	1578	0
626	20240705	091400	3190899	1578	1578	1578	1578	1
627	20240705	091300	3189321	1575	1575	1575	1575	1
628	20240705	091200	3187746	1575	1575	1575	1575	0
629	20240705	091100	3187746	1575	1575	1575	1575	0
630	20240705	091000	3187746	1575	1579	1579	1554	765
631	20240705	090900	1993085	1579	1579	1579	1579	7
632	20240705	090800	1982032	1579	1579	1579	1579	0
633	20240705	090700	1982032	1579	1579	1579	1579	20
634	20240705	090600	1950452	1578	1553	1578	1550	762
635	20240705	090500	762003	1578	1578	1578	1578	32
636	20240705	090400	711507	1579	1579	1579	1579	0
637	20240705	090300	711507	1579	1579	1579	1579	0
638	20240705	090200	711507	1579	1579	1579	1579	0
639	20240705	090100	711507	1579	1579	1579	1579	190
640	20240705	090000	411497	1579	1547	1579	1546	266