KissMeData/008350/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	185200	570865968	1692	1692	1692	1692	5569
3	20240703	185100	570865968	1692	1692	1692	1692	0
4	20240703	185000	570865968	1692	1692	1692	1692	0
5	20240703	184900	570865968	1692	1692	1692	1692	0
6	20240703	184800	570865968	1692	1692	1692	1692	0
7	20240703	184700	570865968	1692	1692	1692	1692	0
8	20240703	184600	570865968	1692	1692	1692	1692	0
9	20240703	184500	570865968	1692	1692	1692	1692	0
10	20240703	184400	570865968	1692	1692	1692	1692	0
11	20240703	184300	570865968	1692	1692	1692	1692	0
12	20240703	184200	570865968	1692	1692	1692	1692	0
13	20240703	184100	570865968	1692	1692	1692	1692	0
14	20240703	184000	570865968	1692	1692	1692	1692	0
15	20240703	183900	570865968	1692	1692	1692	1692	0
16	20240703	183800	570865968	1692	1692	1692	1692	0
17	20240703	183700	570865968	1692	1692	1692	1692	0
18	20240703	183600	570865968	1692	1692	1692	1692	0
19	20240703	183500	570865968	1692	1692	1692	1692	0
20	20240703	183400	570865968	1692	1692	1692	1692	0
21	20240703	183300	570865968	1692	1692	1692	1692	0
22	20240703	183200	570865968	1692	1692	1692	1692	0
23	20240703	183100	570865968	1692	1692	1692	1692	0
24	20240703	183000	570865968	1692	1692	1692	1692	0
25	20240703	182900	570865968	1692	1692	1692	1692	0
26	20240703	182800	570865968	1692	1692	1692	1692	0
27	20240703	182700	570865968	1692	1692	1692	1692	0
28	20240703	182600	570865968	1692	1692	1692	1692	0
29	20240703	182500	570865968	1692	1692	1692	1692	0
30	20240703	182400	570865968	1692	1692	1692	1692	0
31	20240703	182300	570865968	1692	1692	1692	1692	0
32	20240703	182200	570865968	1692	1692	1692	1692	5569
33	20240703	182100	570865968	1692	1692	1692	1692	0
34	20240703	182000	570865968	1692	1692	1692	1692	0
35	20240703	181900	570865968	1692	1692	1692	1692	0
36	20240703	181800	570865968	1692	1692	1692	1692	0
37	20240703	181700	570865968	1692	1692	1692	1692	0
38	20240703	181600	570865968	1692	1692	1692	1692	0
39	20240703	181500	570865968	1692	1692	1692	1692	0
40	20240703	181400	570865968	1692	1692	1692	1692	0
41	20240703	181300	570865968	1692	1692	1692	1692	0
42	20240703	181200	570865968	1692	1692	1692	1692	0
43	20240703	181100	570865968	1692	1692	1692	1692	0
44	20240703	181000	570865968	1692	1692	1692	1692	0
45	20240703	180900	570865968	1692	1692	1692	1692	0
46	20240703	180800	570865968	1692	1692	1692	1692	0
47	20240703	180700	570865968	1692	1692	1692	1692	0
48	20240703	180600	570865968	1692	1692	1692	1692	0
49	20240703	180500	570865968	1692	1692	1692	1692	0
50	20240703	180400	570865968	1692	1692	1692	1692	0
51	20240703	180300	570865968	1692	1692	1692	1692	0
52	20240703	180200	570865968	1692	1692	1692	1692	0
53	20240703	180100	570865968	1692	1692	1692	1692	0
54	20240703	180000	570865968	1692	1692	1692	1692	0
55	20240703	175900	570865968	1692	1692	1692	1692	0
56	20240703	175800	570865968	1692	1692	1692	1692	0
57	20240703	175700	570865968	1692	1692	1692	1692	0
58	20240703	175600	570865968	1692	1692	1692	1692	0
59	20240703	175500	570865968	1692	1692	1692	1692	0
60	20240703	175400	570865968	1692	1692	1692	1692	0
61	20240703	175300	570865968	1692	1692	1692	1692	0
62	20240703	175200	570865968	1692	1692	1692	1692	5569
63	20240703	175100	570865968	1692	1692	1692	1692	0
64	20240703	175000	570865968	1692	1692	1692	1692	0
65	20240703	174900	570865968	1692	1692	1692	1692	0
66	20240703	174800	570865968	1692	1692	1692	1692	0
67	20240703	174700	570865968	1692	1692	1692	1692	0
68	20240703	174600	570865968	1692	1692	1692	1692	0
69	20240703	174500	570865968	1692	1692	1692	1692	0
70	20240703	174400	570865968	1692	1692	1692	1692	0
71	20240703	174300	570865968	1692	1692	1692	1692	0
72	20240703	174200	570865968	1692	1692	1692	1692	0
73	20240703	174100	570865968	1692	1692	1692	1692	0
74	20240703	174000	570865968	1692	1692	1692	1692	0
75	20240703	173900	570865968	1692	1692	1692	1692	0
76	20240703	173800	570865968	1692	1692	1692	1692	0
77	20240703	173700	570865968	1692	1692	1692	1692	0
78	20240703	173600	570865968	1692	1692	1692	1692	0
79	20240703	173500	570865968	1692	1692	1692	1692	0
80	20240703	173400	570865968	1692	1692	1692	1692	0
81	20240703	173300	570865968	1692	1692	1692	1692	0
82	20240703	173200	570865968	1692	1692	1692	1692	0
83	20240703	173100	570865968	1692	1692	1692	1692	0
84	20240703	173000	570865968	1692	1692	1692	1692	0
85	20240703	172900	570865968	1692	1692	1692	1692	0
86	20240703	172800	570865968	1692	1692	1692	1692	0
87	20240703	172700	570865968	1692	1692	1692	1692	0
88	20240703	172600	570865968	1692	1692	1692	1692	0
89	20240703	172500	570865968	1692	1692	1692	1692	0
90	20240703	172400	570865968	1692	1692	1692	1692	0
91	20240703	172300	570865968	1692	1692	1692	1692	0
92	20240703	172200	570865968	1692	1692	1692	1692	5569
93	20240703	172100	570865968	1692	1692	1692	1692	0
94	20240703	172000	570865968	1692	1692	1692	1692	0
95	20240703	171900	570865968	1692	1692	1692	1692	0
96	20240703	171800	570865968	1692	1692	1692	1692	0
97	20240703	171700	570865968	1692	1692	1692	1692	0
98	20240703	171600	570865968	1692	1692	1692	1692	0
99	20240703	171500	570865968	1692	1692	1692	1692	0
100	20240703	171400	570865968	1692	1692	1692	1692	0
101	20240703	171300	570865968	1692	1692	1692	1692	0
102	20240703	171200	570865968	1692	1692	1692	1692	0
103	20240703	171100	570865968	1692	1692	1692	1692	0
104	20240703	171000	570865968	1692	1692	1692	1692	0
105	20240703	170900	570865968	1692	1692	1692	1692	0
106	20240703	170800	570865968	1692	1692	1692	1692	0
107	20240703	170700	570865968	1692	1692	1692	1692	0
108	20240703	170600	570865968	1692	1692	1692	1692	0
109	20240703	170500	570865968	1692	1692	1692	1692	0
110	20240703	170400	570865968	1692	1692	1692	1692	0
111	20240703	170300	570865968	1692	1692	1692	1692	0
112	20240703	170200	570865968	1692	1692	1692	1692	0
113	20240703	170100	570865968	1692	1692	1692	1692	0
114	20240703	170000	570865968	1692	1692	1692	1692	0
115	20240703	165900	570865968	1692	1692	1692	1692	0
116	20240703	165800	570865968	1692	1692	1692	1692	0
117	20240703	165700	570865968	1692	1692	1692	1692	0
118	20240703	165600	570865968	1692	1692	1692	1692	0
119	20240703	165500	570865968	1692	1692	1692	1692	0
120	20240703	165400	570865968	1692	1692	1692	1692	0
121	20240703	165300	570865968	1692	1692	1692	1692	0
122	20240703	165200	570865968	1692	1692	1692	1692	5569
123	20240703	165100	570865968	1692	1692	1692	1692	0
124	20240703	165000	570865968	1692	1692	1692	1692	0
125	20240703	164900	570865968	1692	1692	1692	1692	0
126	20240703	164800	570865968	1692	1692	1692	1692	0
127	20240703	164700	570865968	1692	1692	1692	1692	0
128	20240703	164600	570865968	1692	1692	1692	1692	0
129	20240703	164500	570865968	1692	1692	1692	1692	0
130	20240703	164400	570865968	1692	1692	1692	1692	0
131	20240703	164300	570865968	1692	1692	1692	1692	0
132	20240703	164200	570865968	1692	1692	1692	1692	0
133	20240703	164100	570865968	1692	1692	1692	1692	0
134	20240703	164000	570865968	1692	1692	1692	1692	0
135	20240703	163900	570865968	1692	1692	1692	1692	0
136	20240703	163800	570865968	1692	1692	1692	1692	0
137	20240703	163700	570865968	1692	1692	1692	1692	0
138	20240703	163600	570865968	1692	1692	1692	1692	0
139	20240703	163500	570865968	1692	1692	1692	1692	0
140	20240703	163400	570865968	1692	1692	1692	1692	0
141	20240703	163300	570865968	1692	1692	1692	1692	0
142	20240703	163200	570865968	1692	1692	1692	1692	0
143	20240703	163100	570865968	1692	1692	1692	1692	0
144	20240703	163000	570865968	1692	1692	1692	1692	0
145	20240703	162900	570865968	1692	1692	1692	1692	0
146	20240703	162800	570865968	1692	1692	1692	1692	0
147	20240703	162700	570865968	1692	1692	1692	1692	0
148	20240703	162600	570865968	1692	1692	1692	1692	0
149	20240703	162500	570865968	1692	1692	1692	1692	0
150	20240703	162400	570865968	1692	1692	1692	1692	0
151	20240703	162300	570865968	1692	1692	1692	1692	0
152	20240703	162200	570865968	1692	1692	1692	1692	5569
153	20240703	162100	570865968	1692	1692	1692	1692	0
154	20240703	162000	570865968	1692	1692	1692	1692	0
155	20240703	161900	570865968	1692	1692	1692	1692	0
156	20240703	161800	570865968	1692	1692	1692	1692	0
157	20240703	161700	570865968	1692	1692	1692	1692	0
158	20240703	161600	570865968	1692	1692	1692	1692	0
159	20240703	161500	570865968	1692	1692	1692	1692	0
160	20240703	161400	570865968	1692	1692	1692	1692	0
161	20240703	161300	570865968	1692	1692	1692	1692	0
162	20240703	161200	570865968	1692	1692	1692	1692	0
163	20240703	161100	570865968	1692	1692	1692	1692	0
164	20240703	161000	570865968	1692	1692	1692	1692	0
165	20240703	160900	570865968	1692	1692	1692	1692	0
166	20240703	160800	570865968	1692	1692	1692	1692	0
167	20240703	160700	570865968	1692	1692	1692	1692	0
168	20240703	160600	570865968	1692	1692	1692	1692	0
169	20240703	160500	570865968	1692	1692	1692	1692	0
170	20240703	160400	570865968	1692	1692	1692	1692	0
171	20240703	160300	570865968	1692	1692	1692	1692	0
172	20240703	160200	570865968	1692	1692	1692	1692	0
173	20240703	160100	570865968	1692	1692	1692	1692	0
174	20240703	160000	570865968	1692	1692	1692	1692	0
175	20240703	155900	570865968	1692	1692	1692	1692	0
176	20240703	155800	570865968	1692	1692	1692	1692	0
177	20240703	155700	570865968	1692	1692	1692	1692	0
178	20240703	155600	570865968	1692	1692	1692	1692	0
179	20240703	155500	570865968	1692	1692	1692	1692	0
180	20240703	155400	570865968	1692	1692	1692	1692	0
181	20240703	155300	570865968	1692	1692	1692	1692	0
182	20240703	155200	570865968	1692	1692	1692	1692	5569
183	20240703	155100	570865968	1692	1692	1692	1692	0
184	20240703	155000	570865968	1692	1692	1692	1692	0
185	20240703	154900	570865968	1692	1692	1692	1692	0
186	20240703	154800	570865968	1692	1692	1692	1692	0
187	20240703	154700	570865968	1692	1692	1692	1692	0
188	20240703	154600	570865968	1692	1692	1692	1692	0
189	20240703	154500	570865968	1692	1692	1692	1692	0
190	20240703	154400	570865968	1692	1692	1692	1692	0
191	20240703	154300	570865968	1692	1692	1692	1692	0
192	20240703	154200	570865968	1692	1692	1692	1692	0
193	20240703	154100	570865968	1692	1692	1692	1692	0
194	20240703	154000	570865968	1692	1692	1692	1692	0
195	20240703	153900	570865968	1692	1692	1692	1692	0
196	20240703	153800	570865968	1692	1692	1692	1692	0
197	20240703	153700	570865968	1692	1692	1692	1692	0
198	20240703	153600	570865968	1692	1692	1692	1692	0
199	20240703	153500	570865968	1692	1692	1692	1692	0
200	20240703	153400	570865968	1692	1692	1692	1692	0
201	20240703	153300	570865968	1692	1692	1692	1692	0
202	20240703	153200	570865968	1692	1692	1692	1692	0
203	20240703	153100	570865968	1692	1692	1692	1692	0
204	20240703	153000	570865968	1692	1692	1692	1692	5569
205	20240703	152900	561443220	1692	1692	1692	1692	0
206	20240703	152800	561443220	1692	1692	1692	1692	0
207	20240703	152700	561443220	1692	1692	1692	1692	0
208	20240703	152600	561443220	1692	1692	1692	1692	0
209	20240703	152500	561443220	1692	1692	1692	1692	0
210	20240703	152400	561443220	1692	1692	1692	1692	0
211	20240703	152300	561443220	1692	1692	1692	1692	0
212	20240703	152200	561443220	1692	1692	1692	1692	0
213	20240703	152100	561443220	1692	1692	1692	1692	0
214	20240703	152000	561443220	1692	1692	1692	1692	0
215	20240703	151900	561443220	1692	1693	1694	1692	4254
216	20240703	151800	554245197	1693	1693	1693	1693	0
217	20240703	151700	554245197	1693	1694	1694	1693	60
218	20240703	151600	554143616	1693	1693	1693	1693	0
219	20240703	151500	554143616	1693	1694	1694	1693	2605
220	20240703	151400	549733349	1694	1693	1694	1693	378
221	20240703	151300	549093394	1694	1694	1694	1694	2
222	20240703	151200	549090006	1694	1692	1694	1692	3407
223	20240703	151100	543325267	1692	1692	1692	1692	2
224	20240703	151000	543321883	1693	1693	1693	1693	202
225	20240703	150900	542979897	1694	1694	1694	1694	0
226	20240703	150800	542979897	1694	1694	1694	1694	0
227	20240703	150700	542979897	1694	1693	1694	1692	91
228	20240703	150600	542825871	1694	1694	1694	1694	2
229	20240703	150500	542822483	1694	1694	1694	1694	1
230	20240703	150400	542820789	1692	1692	1692	1692	0
231	20240703	150300	542820789	1692	1694	1694	1692	1823
232	20240703	150200	539732715	1694	1694	1694	1694	118
233	20240703	150100	539532823	1694	1694	1694	1694	10
234	20240703	150000	539515883	1694	1693	1694	1692	1023
235	20240703	145900	537784057	1694	1694	1694	1694	1
236	20240703	145800	537782363	1694	1693	1694	1693	60
237	20240703	145700	537680782	1694	1694	1694	1694	3
238	20240703	145600	537675700	1694	1693	1694	1693	15
239	20240703	145500	537650292	1693	1693	1693	1693	10
240	20240703	145400	537633362	1693	1693	1693	1693	1
241	20240703	145300	537631669	1694	1694	1694	1694	4
242	20240703	145200	537624893	1694	1694	1694	1694	3300
243	20240703	145100	532034693	1693	1694	1694	1693	153
244	20240703	145000	531775661	1694	1694	1694	1694	5
245	20240703	144900	531767191	1693	1693	1693	1693	0
246	20240703	144800	531767191	1693	1693	1693	1693	0
247	20240703	144700	531767191	1693	1693	1693	1693	0
248	20240703	144600	531767191	1693	1693	1693	1693	0
249	20240703	144500	531767191	1693	1693	1693	1693	224
250	20240703	144400	531387959	1693	1693	1693	1693	1
251	20240703	144300	531386266	1694	1694	1694	1694	10399
252	20240703	144200	513770360	1693	1693	1693	1693	0
253	20240703	144100	513770360	1693	1693	1693	1693	41
254	20240703	144000	513700947	1693	1693	1693	1693	1
255	20240703	143900	513699254	1692	1692	1692	1692	200
256	20240703	143800	513360854	1692	1693	1693	1692	30
257	20240703	143700	513310065	1694	1694	1694	1694	0
258	20240703	143600	513310065	1694	1694	1694	1694	10
259	20240703	143500	513293125	1694	1694	1694	1694	16
260	20240703	143400	513266021	1694	1694	1694	1694	0
261	20240703	143300	513266021	1694	1694	1694	1694	50
262	20240703	143200	513181321	1694	1694	1694	1694	0
263	20240703	143100	513181321	1694	1693	1694	1693	31
264	20240703	143000	513128835	1693	1693	1693	1693	1
265	20240703	142900	513127142	1692	1692	1692	1692	1
266	20240703	142800	513125450	1692	1692	1692	1692	590
267	20240703	142700	512127170	1692	1693	1693	1692	8
268	20240703	142600	512113632	1693	1693	1693	1693	1
269	20240703	142500	512111939	1692	1693	1693	1692	72
270	20240703	142400	511990113	1693	1693	1693	1693	30
271	20240703	142300	511939323	1693	1693	1693	1693	5
272	20240703	142200	511930858	1693	1693	1693	1693	2
273	20240703	142100	511927472	1691	1691	1691	1691	565
274	20240703	142000	510972057	1691	1691	1691	1691	134
275	20240703	141900	510745463	1691	1691	1691	1691	13045
276	20240703	141800	488686368	1691	1691	1691	1691	1
277	20240703	141700	488684677	1690	1690	1690	1690	276
278	20240703	141600	488218237	1691	1690	1691	1690	61
279	20240703	141500	488115145	1690	1690	1690	1690	130
280	20240703	141400	487895445	1691	1690	1691	1690	6740
281	20240703	141300	476504184	1690	1691	1691	1690	11083
282	20240703	141200	457763831	1691	1691	1691	1691	1
283	20240703	141100	457762140	1691	1691	1691	1691	2
284	20240703	141000	457758758	1691	1691	1691	1691	20
285	20240703	140900	457724938	1691	1691	1691	1691	120
286	20240703	140800	457522018	1691	1691	1691	1691	429
287	20240703	140700	456796579	1691	1691	1691	1691	22
288	20240703	140600	456759377	1690	1690	1691	1690	182
289	20240703	140500	456451796	1690	1690	1690	1690	2370
290	20240703	140400	452446496	1690	1690	1690	1690	876
291	20240703	140300	450966056	1691	1692	1692	1691	11090
292	20240703	140200	432210856	1691	1691	1691	1691	59
293	20240703	140100	432111087	1692	1692	1692	1692	5
294	20240703	140000	432102627	1692	1692	1692	1692	287
295	20240703	135900	431617023	1692	1692	1692	1692	0
296	20240703	135800	431617023	1692	1692	1692	1692	0
297	20240703	135700	431617023	1692	1692	1692	1692	0
298	20240703	135600	431617023	1692	1692	1692	1692	0
299	20240703	135500	431617023	1692	1692	1692	1692	7
300	20240703	135400	431605179	1691	1691	1691	1691	0
301	20240703	135300	431605179	1691	1691	1691	1691	0
302	20240703	135200	431605179	1691	1691	1691	1691	22
303	20240703	135100	431567977	1695	1695	1695	1695	0
304	20240703	135000	431567977	1695	1695	1695	1695	0
305	20240703	134900	431567977	1695	1695	1695	1695	0
306	20240703	134800	431567977	1695	1690	1695	1690	7
307	20240703	134700	431556117	1690	1690	1690	1690	0
308	20240703	134600	431556117	1690	1691	1691	1690	170
309	20240703	134500	431268807	1690	1690	1690	1690	0
310	20240703	134400	431268807	1690	1690	1690	1690	233
311	20240703	134300	430875037	1690	1690	1690	1690	3
312	20240703	134200	430869967	1690	1694	1695	1690	5763
313	20240703	134100	421127784	1694	1694	1694	1694	0
314	20240703	134000	421127784	1694	1694	1694	1694	1753
315	20240703	133900	418158202	1694	1694	1694	1694	0
316	20240703	133800	418158202	1694	1694	1694	1694	5
317	20240703	133700	418149732	1695	1695	1695	1695	0
318	20240703	133600	418149732	1695	1695	1695	1695	4
319	20240703	133500	418142952	1691	1695	1695	1691	3461
320	20240703	133400	412290133	1695	1691	1695	1691	1440
321	20240703	133300	409854481	1690	1691	1691	1690	3522
322	20240703	133200	403901701	1691	1691	1691	1691	0
323	20240703	133100	403901701	1691	1690	1691	1690	38376
324	20240703	133000	339007944	1691	1691	1691	1691	0
325	20240703	132900	339007944	1691	1695	1695	1691	1494
326	20240703	132800	336480263	1695	1695	1695	1695	0
327	20240703	132700	336480263	1695	1695	1695	1695	0
328	20240703	132600	336480263	1695	1695	1695	1695	0
329	20240703	132500	336480263	1695	1695	1695	1695	1
330	20240703	132400	336478568	1691	1691	1691	1691	0
331	20240703	132300	336478568	1691	1692	1692	1691	142
332	20240703	132200	336238424	1691	1691	1691	1691	0
333	20240703	132100	336238424	1691	1692	1692	1691	9
334	20240703	132000	336223202	1692	1692	1692	1692	2
335	20240703	131900	336219818	1692	1690	1692	1690	213
336	20240703	131800	335859822	1691	1691	1691	1690	4525
337	20240703	131700	328211366	1692	1692	1692	1692	1
338	20240703	131600	328209674	1691	1691	1691	1691	0
339	20240703	131500	328209674	1691	1691	1691	1691	0
340	20240703	131400	328209674	1691	1692	1692	1691	207
341	20240703	131300	327859630	1691	1691	1691	1691	91
342	20240703	131200	327705749	1691	1692	1692	1691	595
343	20240703	131100	326699489	1692	1692	1692	1692	9
344	20240703	131000	326684261	1692	1692	1692	1692	2
345	20240703	130900	326680877	1691	1691	1691	1691	38
346	20240703	130800	326616619	1690	1691	1691	1690	1289
347	20240703	130700	324437707	1692	1692	1692	1692	44
348	20240703	130600	324363259	1692	1692	1692	1692	1
349	20240703	130500	324361567	1692	1690	1692	1689	5823
350	20240703	130400	314526513	1689	1689	1689	1689	3735
351	20240703	130300	308218098	1690	1690	1690	1690	1010
352	20240703	130200	306511198	1690	1693	1695	1690	16922
353	20240703	130100	277903049	1693	1693	1693	1693	1027
354	20240703	130000	276164338	1693	1694	1694	1693	1355
355	20240703	125900	273870200	1694	1695	1695	1694	1111
356	20240703	125800	271987815	1695	1697	1697	1695	7967
357	20240703	125700	258483592	1698	1698	1698	1696	1926
358	20240703	125600	255217083	1699	1697	1699	1696	1803
359	20240703	125500	252158945	1697	1697	1697	1696	824
360	20240703	125400	250760682	1697	1698	1698	1697	2116
361	20240703	125300	247168479	1698	1699	1699	1698	873
362	20240703	125200	245685717	1700	1700	1700	1700	35
363	20240703	125100	245626217	1701	1700	1701	1700	101
364	20240703	125000	245454516	1700	1701	1701	1700	168
365	20240703	124900	245168913	1700	1700	1700	1700	0
366	20240703	124800	245168913	1700	1700	1701	1700	204
367	20240703	124700	244822109	1700	1701	1701	1700	1501
368	20240703	124600	242270408	1700	1700	1700	1700	0
369	20240703	124500	242270408	1700	1701	1701	1700	598
370	20240703	124400	241253800	1701	1701	1701	1701	102
371	20240703	124300	241080298	1703	1703	1703	1703	0
372	20240703	124200	241080298	1703	1703	1703	1703	0
373	20240703	124100	241080298	1703	1703	1703	1703	0
374	20240703	124000	241080298	1703	1703	1703	1703	0
375	20240703	123900	241080298	1703	1703	1703	1703	0
376	20240703	123800	241080298	1703	1702	1703	1702	10
377	20240703	123700	241063277	1701	1701	1701	1701	100
378	20240703	123600	240893177	1700	1700	1700	1700	151
379	20240703	123500	240636477	1700	1700	1700	1700	52
380	20240703	123400	240548077	1700	1700	1700	1700	27
381	20240703	123300	240502177	1700	1702	1702	1700	39
382	20240703	123200	240435875	1702	1702	1702	1702	0
383	20240703	123100	240435875	1702	1699	1702	1699	7557
384	20240703	123000	227582424	1699	1699	1699	1699	307
385	20240703	122900	227060831	1699	1699	1699	1699	0
386	20240703	122800	227060831	1699	1699	1699	1699	0
387	20240703	122700	227060831	1699	1699	1699	1699	0
388	20240703	122600	227060831	1699	1699	1699	1699	0
389	20240703	122500	227060831	1699	1699	1699	1699	0
390	20240703	122400	227060831	1699	1699	1699	1699	0
391	20240703	122300	227060831	1699	1699	1699	1699	381
392	20240703	122200	226413512	1699	1699	1699	1699	0
393	20240703	122100	226413512	1699	1699	1699	1699	100
394	20240703	122000	226243612	1700	1700	1700	1700	0
395	20240703	121900	226243612	1700	1700	1700	1700	0
396	20240703	121800	226243612	1700	1700	1700	1700	0
397	20240703	121700	226243612	1700	1700	1700	1700	13
398	20240703	121600	226221512	1699	1699	1699	1699	0
399	20240703	121500	226221512	1699	1698	1699	1698	1378
400	20240703	121400	223880572	1699	1699	1699	1699	35
401	20240703	121300	223821107	1699	1696	1699	1696	480
402	20240703	121200	223007000	1696	1696	1696	1696	150
403	20240703	121100	222752600	1696	1696	1696	1696	150
404	20240703	121000	222498200	1696	1696	1696	1696	220
405	20240703	120900	222125080	1696	1696	1699	1696	84
406	20240703	120800	221982613	1695	1697	1697	1695	3499
407	20240703	120700	216049310	1697	1697	1697	1697	0
408	20240703	120600	216049310	1697	1697	1697	1697	0
409	20240703	120500	216049310	1697	1697	1697	1697	0
410	20240703	120400	216049310	1697	1697	1697	1697	0
411	20240703	120300	216049310	1697	1697	1697	1697	100
412	20240703	120200	215879610	1697	1697	1697	1697	1000
413	20240703	120100	214182610	1697	1697	1697	1697	60
414	20240703	120000	214080790	1697	1697	1697	1697	86
415	20240703	115900	213934848	1697	1698	1698	1697	12
416	20240703	115800	213914481	1696	1696	1696	1696	10
417	20240703	115700	213897521	1696	1696	1696	1696	0
418	20240703	115600	213897521	1696	1696	1696	1696	8
419	20240703	115500	213883953	1696	1697	1697	1696	961
420	20240703	115400	212254096	1697	1697	1697	1697	151
421	20240703	115300	211997849	1698	1699	1699	1698	1390
422	20240703	115200	209636249	1700	1700	1700	1700	0
423	20240703	115100	209636249	1700	1700	1700	1700	17
424	20240703	115000	209607349	1699	1699	1699	1699	1
425	20240703	114900	209605650	1699	1699	1699	1699	0
426	20240703	114800	209605650	1699	1699	1699	1699	0
427	20240703	114700	209605650	1699	1699	1699	1699	36
428	20240703	114600	209544486	1699	1699	1699	1699	527
429	20240703	114500	208649113	1699	1699	1699	1699	2
430	20240703	114400	208645715	1699	1699	1699	1699	6
431	20240703	114300	208635521	1696	1698	1699	1696	3101
432	20240703	114200	203375400	1698	1698	1698	1698	141
433	20240703	114100	203135982	1698	1698	1698	1698	3
434	20240703	114000	203130888	1698	1698	1698	1698	39
435	20240703	113900	203064666	1697	1697	1697	1697	0
436	20240703	113800	203064666	1697	1698	1698	1697	127
437	20240703	113700	202849143	1699	1699	1699	1699	1
438	20240703	113600	202847444	1697	1697	1697	1697	0
439	20240703	113500	202847444	1697	1697	1697	1696	1024
440	20240703	113400	201109766	1697	1697	1697	1697	51
441	20240703	113300	201023219	1696	1697	1697	1696	101
442	20240703	113200	200851872	1697	1699	1699	1697	407
443	20240703	113100	200161181	1696	1696	1696	1696	80
444	20240703	113000	200025501	1700	1696	1700	1696	4
445	20240703	112900	200018713	1696	1697	1697	1696	100
446	20240703	112800	199849044	1696	1696	1696	1696	14191
447	20240703	112700	175781108	1697	1697	1697	1697	320
448	20240703	112600	175238068	1696	1696	1696	1696	0
449	20240703	112500	175238068	1696	1697	1697	1696	300
450	20240703	112400	174729085	1700	1700	1700	1700	70
451	20240703	112300	174610085	1700	1700	1700	1700	31
452	20240703	112200	174557385	1697	1697	1697	1697	54
453	20240703	112100	174465747	1697	1697	1697	1697	957
454	20240703	112000	172841718	1697	1697	1697	1696	69
455	20240703	111900	172724626	1696	1697	1697	1696	2556
456	20240703	111800	168387166	1701	1701	1701	1701	5
457	20240703	111700	168378661	1701	1701	1701	1701	1
458	20240703	111600	168376960	1696	1696	1696	1696	0
459	20240703	111500	168376960	1696	1701	1701	1696	15825
460	20240703	111400	141503511	1702	1702	1702	1702	0
461	20240703	111300	141503511	1702	1702	1702	1702	0
462	20240703	111200	141503511	1702	1702	1702	1702	0
463	20240703	111100	141503511	1702	1702	1702	1702	0
464	20240703	111000	141503511	1702	1702	1702	1702	5
465	20240703	110900	141495001	1702	1701	1702	1701	102
466	20240703	110800	141321498	1701	1701	1701	1701	0
467	20240703	110700	141321498	1701	1701	1701	1701	0
468	20240703	110600	141321498	1701	1701	1701	1701	0
469	20240703	110500	141321498	1701	1701	1701	1701	131
470	20240703	110400	141098667	1701	1701	1701	1701	0
471	20240703	110300	141098667	1701	1701	1701	1701	1
472	20240703	110200	141096966	1701	1701	1701	1701	28
473	20240703	110100	141049338	1701	1701	1701	1701	3669
474	20240703	110000	134808369	1703	1703	1703	1703	1000
475	20240703	105900	133105369	1703	1702	1703	1702	1005
476	20240703	105800	131394854	1702	1701	1702	1701	894
477	20240703	105700	129874103	1700	1699	1700	1699	1007
478	20240703	105600	128162262	1700	1700	1700	1700	100
479	20240703	105500	127992262	1700	1700	1700	1700	139
480	20240703	105400	127755962	1701	1701	1701	1701	0
481	20240703	105300	127755962	1701	1701	1701	1701	5
482	20240703	105200	127747457	1699	1700	1701	1699	5530
483	20240703	105100	118351733	1700	1700	1700	1700	1059
484	20240703	105000	116551433	1701	1700	1701	1700	51
485	20240703	104900	116464732	1700	1701	1701	1700	52
486	20240703	104800	116376331	1700	1700	1700	1700	1000
487	20240703	104700	114676331	1700	1700	1700	1700	1383
488	20240703	104600	112325231	1701	1701	1701	1701	670
489	20240703	104500	111185561	1701	1701	1701	1701	59
490	20240703	104400	111085202	1702	1702	1702	1702	0
491	20240703	104300	111085202	1702	1701	1702	1701	2
492	20240703	104200	111081799	1702	1702	1702	1702	0
493	20240703	104100	111081799	1702	1702	1702	1702	195
494	20240703	104000	110749909	1703	1703	1703	1702	247
495	20240703	103900	110329391	1702	1703	1703	1702	60
496	20240703	103800	110227270	1702	1703	1703	1702	101
497	20240703	103700	110055367	1702	1702	1702	1702	1000
498	20240703	103600	108353367	1702	1701	1702	1701	2029
499	20240703	103500	104902009	1702	1701	1702	1701	13
500	20240703	103400	104879895	1703	1703	1703	1703	0
501	20240703	103300	104879895	1703	1701	1703	1701	274
502	20240703	103200	104413791	1701	1700	1701	1700	977
503	20240703	103100	102752890	1700	1700	1700	1700	10
504	20240703	103000	102735890	1700	1700	1700	1699	232
505	20240703	102900	102341690	1700	1700	1700	1700	6
506	20240703	102800	102331490	1700	1700	1700	1700	37
507	20240703	102700	102268590	1700	1700	1700	1700	329
508	20240703	102600	101709290	1700	1700	1700	1700	3
509	20240703	102500	101704190	1700	1700	1700	1700	5500
510	20240703	102400	92354190	1701	1701	1701	1701	33
511	20240703	102300	92298057	1701	1702	1702	1701	3844
512	20240703	102200	85757569	1702	1701	1702	1700	1391
513	20240703	102100	83392443	1701	1702	1702	1701	6663
514	20240703	102000	72058617	1702	1702	1702	1702	1042
515	20240703	101900	70285133	1701	1701	1701	1701	564
516	20240703	101800	69325769	1701	1701	1701	1701	593
517	20240703	101700	68317076	1702	1702	1703	1702	2983
518	20240703	101600	63240009	1703	1703	1703	1703	281
519	20240703	101500	62761466	1704	1704	1704	1704	0
520	20240703	101400	62761466	1704	1703	1704	1703	3501
521	20240703	101300	56799262	1704	1704	1704	1703	286
522	20240703	101200	56312202	1703	1703	1703	1703	59
523	20240703	101100	56211725	1704	1704	1704	1704	3
524	20240703	101000	56206613	1703	1704	1704	1703	2020
525	20240703	100900	52766533	1704	1704	1704	1704	3
526	20240703	100800	52761421	1704	1704	1704	1704	1
527	20240703	100700	52759717	1704	1704	1704	1704	10
528	20240703	100600	52742677	1704	1704	1704	1703	3009
529	20240703	100500	47618339	1703	1703	1703	1703	0
530	20240703	100400	47618339	1703	1703	1704	1703	99
531	20240703	100300	47449736	1703	1702	1703	1702	659
532	20240703	100200	46328116	1703	1703	1704	1703	234
533	20240703	100100	45929613	1704	1703	1704	1703	5003
534	20240703	100000	37409501	1704	1704	1704	1704	0
535	20240703	095900	37409501	1704	1704	1704	1704	18
536	20240703	095800	37378829	1704	1704	1704	1704	40
537	20240703	095700	37310669	1704	1704	1704	1704	917
538	20240703	095600	35748101	1704	1704	1704	1704	0
539	20240703	095500	35748101	1704	1705	1705	1704	3760
540	20240703	095400	29339728	1706	1706	1706	1706	0
541	20240703	095300	29339728	1706	1704	1706	1704	51
542	20240703	095200	29252822	1706	1703	1706	1703	332
543	20240703	095100	28687192	1704	1704	1704	1703	303
544	20240703	095000	28170881	1703	1704	1704	1703	114
545	20240703	094900	27976684	1706	1706	1706	1706	17
546	20240703	094800	27947682	1706	1706	1706	1706	6
547	20240703	094700	27937446	1706	1704	1706	1704	4
548	20240703	094600	27930624	1706	1704	1706	1704	909
549	20240703	094500	26381678	1704	1704	1704	1704	500
550	20240703	094400	25529678	1704	1704	1704	1704	1180
551	20240703	094300	23518958	1704	1704	1704	1704	261
552	20240703	094200	23074214	1704	1704	1704	1704	621
553	20240703	094100	22016030	1703	1706	1706	1703	755
554	20240703	094000	20729185	1707	1707	1707	1707	50
555	20240703	093900	20643835	1709	1709	1709	1709	0
556	20240703	093800	20643835	1709	1709	1709	1707	123
557	20240703	093700	20433664	1709	1709	1709	1709	2
558	20240703	093600	20430246	1709	1707	1709	1707	117
559	20240703	093500	20230522	1706	1706	1706	1706	900
560	20240703	093400	18695122	1707	1707	1707	1706	306
561	20240703	093300	18172844	1707	1707	1707	1707	283
562	20240703	093200	17689763	1707	1707	1707	1707	1
563	20240703	093100	17688056	1709	1709	1709	1709	1
564	20240703	093000	17686347	1706	1706	1709	1706	772
565	20240703	092900	16369312	1710	1710	1710	1710	0
566	20240703	092800	16369312	1710	1710	1711	1710	311
567	20240703	092700	15837501	1706	1710	1710	1706	11
568	20240703	092600	15818695	1711	1710	1711	1710	840
569	20240703	092500	14382288	1710	1710	1710	1710	0
570	20240703	092400	14382288	1710	1710	1710	1706	219
571	20240703	092300	14007870	1706	1706	1706	1706	54
572	20240703	092200	13915746	1706	1706	1706	1706	106
573	20240703	092100	13734910	1706	1708	1710	1706	46
574	20240703	092000	13656326	1708	1705	1708	1705	506
575	20240703	091900	12792645	1705	1705	1705	1705	8
576	20240703	091800	12779005	1706	1706	1706	1706	12
577	20240703	091700	12758533	1706	1706	1706	1706	32
578	20240703	091600	12703941	1703	1703	1703	1703	1457
579	20240703	091500	10222670	1702	1706	1706	1702	2
580	20240703	091400	10219262	1702	1702	1702	1702	0
581	20240703	091300	10219262	1702	1702	1706	1702	894
582	20240703	091200	8694474	1706	1705	1706	1702	112
583	20240703	091100	8503751	1705	1706	1706	1705	201
584	20240703	091000	8161045	1705	1706	1706	1705	334
585	20240703	090900	7591569	1703	1703	1706	1703	19
586	20240703	090800	7559203	1703	1703	1703	1703	2001
587	20240703	090700	4151500	1702	1704	1706	1702	51
588	20240703	090600	4064608	1704	1706	1706	1704	77
589	20240703	090500	3933398	1708	1708	1708	1708	2
590	20240703	090400	3929982	1710	1710	1710	1710	1309
591	20240703	090300	1691592	1712	1710	1712	1710	117
592	20240703	090200	1491488	1710	1711	1711	1710	153
593	20240703	090100	1229773	1713	1712	1713	1712	128
594	20240703	090000	1010636	1711	1710	1711	1710	591