KissMeData/023440/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	190900	1239748729	1891	1891	1891	1891	14755
3	20240705	190800	1239748729	1891	1891	1891	1891	0
4	20240705	190700	1239748729	1891	1891	1891	1891	0
5	20240705	190600	1239748729	1891	1891	1891	1891	0
6	20240705	190500	1239748729	1891	1891	1891	1891	0
7	20240705	190400	1239748729	1891	1891	1891	1891	0
8	20240705	190300	1239748729	1891	1891	1891	1891	0
9	20240705	190200	1239748729	1891	1891	1891	1891	0
10	20240705	190100	1239748729	1891	1891	1891	1891	0
11	20240705	190000	1239748729	1891	1891	1891	1891	0
12	20240705	185900	1239748729	1891	1891	1891	1891	0
13	20240705	185800	1239748729	1891	1891	1891	1891	0
14	20240705	185700	1239748729	1891	1891	1891	1891	0
15	20240705	185600	1239748729	1891	1891	1891	1891	0
16	20240705	185500	1239748729	1891	1891	1891	1891	0
17	20240705	185400	1239748729	1891	1891	1891	1891	0
18	20240705	185300	1239748729	1891	1891	1891	1891	0
19	20240705	185200	1239748729	1891	1891	1891	1891	0
20	20240705	185100	1239748729	1891	1891	1891	1891	0
21	20240705	185000	1239748729	1891	1891	1891	1891	0
22	20240705	184900	1239748729	1891	1891	1891	1891	0
23	20240705	184800	1239748729	1891	1891	1891	1891	0
24	20240705	184700	1239748729	1891	1891	1891	1891	0
25	20240705	184600	1239748729	1891	1891	1891	1891	0
26	20240705	184500	1239748729	1891	1891	1891	1891	0
27	20240705	184400	1239748729	1891	1891	1891	1891	0
28	20240705	184300	1239748729	1891	1891	1891	1891	0
29	20240705	184200	1239748729	1891	1891	1891	1891	0
30	20240705	184100	1239748729	1891	1891	1891	1891	0
31	20240705	184000	1239748729	1891	1891	1891	1891	0
32	20240705	183900	1239748729	1891	1891	1891	1891	14755
33	20240705	183800	1239748729	1891	1891	1891	1891	0
34	20240705	183700	1239748729	1891	1891	1891	1891	0
35	20240705	183600	1239748729	1891	1891	1891	1891	0
36	20240705	183500	1239748729	1891	1891	1891	1891	0
37	20240705	183400	1239748729	1891	1891	1891	1891	0
38	20240705	183300	1239748729	1891	1891	1891	1891	0
39	20240705	183200	1239748729	1891	1891	1891	1891	0
40	20240705	183100	1239748729	1891	1891	1891	1891	0
41	20240705	183000	1239748729	1891	1891	1891	1891	0
42	20240705	182900	1239748729	1891	1891	1891	1891	0
43	20240705	182800	1239748729	1891	1891	1891	1891	0
44	20240705	182700	1239748729	1891	1891	1891	1891	0
45	20240705	182600	1239748729	1891	1891	1891	1891	0
46	20240705	182500	1239748729	1891	1891	1891	1891	0
47	20240705	182400	1239748729	1891	1891	1891	1891	0
48	20240705	182300	1239748729	1891	1891	1891	1891	0
49	20240705	182200	1239748729	1891	1891	1891	1891	0
50	20240705	182100	1239748729	1891	1891	1891	1891	0
51	20240705	182000	1239748729	1891	1891	1891	1891	0
52	20240705	181900	1239748729	1891	1891	1891	1891	0
53	20240705	181800	1239748729	1891	1891	1891	1891	0
54	20240705	181700	1239748729	1891	1891	1891	1891	0
55	20240705	181600	1239748729	1891	1891	1891	1891	0
56	20240705	181500	1239748729	1891	1891	1891	1891	0
57	20240705	181400	1239748729	1891	1891	1891	1891	0
58	20240705	181300	1239748729	1891	1891	1891	1891	0
59	20240705	181200	1239748729	1891	1891	1891	1891	0
60	20240705	181100	1239748729	1891	1891	1891	1891	0
61	20240705	181000	1239748729	1891	1891	1891	1891	0
62	20240705	180900	1239748729	1891	1891	1891	1891	14755
63	20240705	180800	1239748729	1891	1891	1891	1891	0
64	20240705	180700	1239748729	1891	1891	1891	1891	0
65	20240705	180600	1239748729	1891	1891	1891	1891	0
66	20240705	180500	1239748729	1891	1891	1891	1891	0
67	20240705	180400	1239748729	1891	1891	1891	1891	0
68	20240705	180300	1239748729	1891	1891	1891	1891	0
69	20240705	180200	1239748729	1891	1891	1891	1891	0
70	20240705	180100	1239748729	1891	1891	1891	1891	0
71	20240705	180000	1239748729	1891	1891	1891	1891	0
72	20240705	175900	1239748729	1891	1891	1891	1891	0
73	20240705	175800	1239748729	1891	1891	1891	1891	0
74	20240705	175700	1239748729	1891	1891	1891	1891	0
75	20240705	175600	1239748729	1891	1891	1891	1891	0
76	20240705	175500	1239748729	1891	1891	1891	1891	0
77	20240705	175400	1239748729	1891	1891	1891	1891	0
78	20240705	175300	1239748729	1891	1891	1891	1891	0
79	20240705	175200	1239748729	1891	1891	1891	1891	0
80	20240705	175100	1239748729	1891	1891	1891	1891	0
81	20240705	175000	1239748729	1891	1891	1891	1891	0
82	20240705	174900	1239748729	1891	1891	1891	1891	0
83	20240705	174800	1239748729	1891	1891	1891	1891	0
84	20240705	174700	1239748729	1891	1891	1891	1891	0
85	20240705	174600	1239748729	1891	1891	1891	1891	0
86	20240705	174500	1239748729	1891	1891	1891	1891	0
87	20240705	174400	1239748729	1891	1891	1891	1891	0
88	20240705	174300	1239748729	1891	1891	1891	1891	0
89	20240705	174200	1239748729	1891	1891	1891	1891	0
90	20240705	174100	1239748729	1891	1891	1891	1891	0
91	20240705	174000	1239748729	1891	1891	1891	1891	0
92	20240705	173900	1239748729	1891	1891	1891	1891	14755
93	20240705	173800	1239748729	1891	1891	1891	1891	0
94	20240705	173700	1239748729	1891	1891	1891	1891	0
95	20240705	173600	1239748729	1891	1891	1891	1891	0
96	20240705	173500	1239748729	1891	1891	1891	1891	0
97	20240705	173400	1239748729	1891	1891	1891	1891	0
98	20240705	173300	1239748729	1891	1891	1891	1891	0
99	20240705	173200	1239748729	1891	1891	1891	1891	0
100	20240705	173100	1239748729	1891	1891	1891	1891	0
101	20240705	173000	1239748729	1891	1891	1891	1891	0
102	20240705	172900	1239748729	1891	1891	1891	1891	0
103	20240705	172800	1239748729	1891	1891	1891	1891	0
104	20240705	172700	1239748729	1891	1891	1891	1891	0
105	20240705	172600	1239748729	1891	1891	1891	1891	0
106	20240705	172500	1239748729	1891	1891	1891	1891	0
107	20240705	172400	1239748729	1891	1891	1891	1891	0
108	20240705	172300	1239748729	1891	1891	1891	1891	0
109	20240705	172200	1239748729	1891	1891	1891	1891	0
110	20240705	172100	1239748729	1891	1891	1891	1891	0
111	20240705	172000	1239748729	1891	1891	1891	1891	0
112	20240705	171900	1239748729	1891	1891	1891	1891	0
113	20240705	171800	1239748729	1891	1891	1891	1891	0
114	20240705	171700	1239748729	1891	1891	1891	1891	0
115	20240705	171600	1239748729	1891	1891	1891	1891	0
116	20240705	171500	1239748729	1891	1891	1891	1891	0
117	20240705	171400	1239748729	1891	1891	1891	1891	0
118	20240705	171300	1239748729	1891	1891	1891	1891	0
119	20240705	171200	1239748729	1891	1891	1891	1891	0
120	20240705	171100	1239748729	1891	1891	1891	1891	0
121	20240705	171000	1239748729	1891	1891	1891	1891	0
122	20240705	170900	1239748729	1891	1891	1891	1891	14755
123	20240705	170800	1239748729	1891	1891	1891	1891	0
124	20240705	170700	1239748729	1891	1891	1891	1891	0
125	20240705	170600	1239748729	1891	1891	1891	1891	0
126	20240705	170500	1239748729	1891	1891	1891	1891	0
127	20240705	170400	1239748729	1891	1891	1891	1891	0
128	20240705	170300	1239748729	1891	1891	1891	1891	0
129	20240705	170200	1239748729	1891	1891	1891	1891	0
130	20240705	170100	1239748729	1891	1891	1891	1891	0
131	20240705	170000	1239748729	1891	1891	1891	1891	0
132	20240705	165900	1239748729	1891	1891	1891	1891	0
133	20240705	165800	1239748729	1891	1891	1891	1891	0
134	20240705	165700	1239748729	1891	1891	1891	1891	0
135	20240705	165600	1239748729	1891	1891	1891	1891	0
136	20240705	165500	1239748729	1891	1891	1891	1891	0
137	20240705	165400	1239748729	1891	1891	1891	1891	0
138	20240705	165300	1239748729	1891	1891	1891	1891	0
139	20240705	165200	1239748729	1891	1891	1891	1891	0
140	20240705	165100	1239748729	1891	1891	1891	1891	0
141	20240705	165000	1239748729	1891	1891	1891	1891	0
142	20240705	164900	1239748729	1891	1891	1891	1891	0
143	20240705	164800	1239748729	1891	1891	1891	1891	0
144	20240705	164700	1239748729	1891	1891	1891	1891	0
145	20240705	164600	1239748729	1891	1891	1891	1891	0
146	20240705	164500	1239748729	1891	1891	1891	1891	0
147	20240705	164400	1239748729	1891	1891	1891	1891	0
148	20240705	164300	1239748729	1891	1891	1891	1891	0
149	20240705	164200	1239748729	1891	1891	1891	1891	0
150	20240705	164100	1239748729	1891	1891	1891	1891	0
151	20240705	164000	1239748729	1891	1891	1891	1891	0
152	20240705	163900	1239748729	1891	1891	1891	1891	14755
153	20240705	163800	1239748729	1891	1891	1891	1891	0
154	20240705	163700	1239748729	1891	1891	1891	1891	0
155	20240705	163600	1239748729	1891	1891	1891	1891	0
156	20240705	163500	1239748729	1891	1891	1891	1891	0
157	20240705	163400	1239748729	1891	1891	1891	1891	0
158	20240705	163300	1239748729	1891	1891	1891	1891	0
159	20240705	163200	1239748729	1891	1891	1891	1891	0
160	20240705	163100	1239748729	1891	1891	1891	1891	0
161	20240705	163000	1239748729	1891	1891	1891	1891	0
162	20240705	162900	1239748729	1891	1891	1891	1891	0
163	20240705	162800	1239748729	1891	1891	1891	1891	0
164	20240705	162700	1239748729	1891	1891	1891	1891	0
165	20240705	162600	1239748729	1891	1891	1891	1891	0
166	20240705	162500	1239748729	1891	1891	1891	1891	0
167	20240705	162400	1239748729	1891	1891	1891	1891	0
168	20240705	162300	1239748729	1891	1891	1891	1891	0
169	20240705	162200	1239748729	1891	1891	1891	1891	0
170	20240705	162100	1239748729	1891	1891	1891	1891	0
171	20240705	162000	1239748729	1891	1891	1891	1891	0
172	20240705	161900	1239748729	1891	1891	1891	1891	0
173	20240705	161800	1239748729	1891	1891	1891	1891	0
174	20240705	161700	1239748729	1891	1891	1891	1891	0
175	20240705	161600	1239748729	1891	1891	1891	1891	0
176	20240705	161500	1239748729	1891	1891	1891	1891	0
177	20240705	161400	1239748729	1891	1891	1891	1891	0
178	20240705	161300	1239748729	1891	1891	1891	1891	0
179	20240705	161200	1239748729	1891	1891	1891	1891	0
180	20240705	161100	1239748729	1891	1891	1891	1891	0
181	20240705	161000	1239748729	1891	1891	1891	1891	0
182	20240705	160900	1239748729	1891	1891	1891	1891	14755
183	20240705	160800	1239748729	1891	1891	1891	1891	0
184	20240705	160700	1239748729	1891	1891	1891	1891	0
185	20240705	160600	1239748729	1891	1891	1891	1891	0
186	20240705	160500	1239748729	1891	1891	1891	1891	0
187	20240705	160400	1239748729	1891	1891	1891	1891	0
188	20240705	160300	1239748729	1891	1891	1891	1891	0
189	20240705	160200	1239748729	1891	1891	1891	1891	0
190	20240705	160100	1239748729	1891	1891	1891	1891	0
191	20240705	160000	1239748729	1891	1891	1891	1891	0
192	20240705	155900	1239748729	1891	1891	1891	1891	0
193	20240705	155800	1239748729	1891	1891	1891	1891	0
194	20240705	155700	1239748729	1891	1891	1891	1891	0
195	20240705	155600	1239748729	1891	1891	1891	1891	0
196	20240705	155500	1239748729	1891	1891	1891	1891	0
197	20240705	155400	1239748729	1891	1891	1891	1891	0
198	20240705	155300	1239748729	1891	1891	1891	1891	0
199	20240705	155200	1239748729	1891	1891	1891	1891	0
200	20240705	155100	1239748729	1891	1891	1891	1891	0
201	20240705	155000	1239748729	1891	1891	1891	1891	0
202	20240705	154900	1239748729	1891	1891	1891	1891	0
203	20240705	154800	1239748729	1891	1891	1891	1891	0
204	20240705	154700	1239748729	1891	1891	1891	1891	0
205	20240705	154600	1239748729	1891	1891	1891	1891	0
206	20240705	154500	1239748729	1891	1891	1891	1891	0
207	20240705	154400	1239748729	1891	1891	1891	1891	0
208	20240705	154300	1239748729	1891	1891	1891	1891	0
209	20240705	154200	1239748729	1891	1891	1891	1891	0
210	20240705	154100	1239748729	1891	1891	1891	1891	0
211	20240705	154000	1239748729	1891	1891	1891	1891	0
212	20240705	153900	1239748729	1891	1891	1891	1891	14755
213	20240705	153800	1239748729	1891	1891	1891	1891	0
214	20240705	153700	1239748729	1891	1891	1891	1891	0
215	20240705	153600	1239748729	1891	1891	1891	1891	0
216	20240705	153500	1239748729	1891	1891	1891	1891	0
217	20240705	153400	1239748729	1891	1891	1891	1891	0
218	20240705	153300	1239748729	1891	1891	1891	1891	0
219	20240705	153200	1239748729	1891	1891	1891	1891	0
220	20240705	153100	1239748729	1891	1891	1891	1891	0
221	20240705	153000	1239748729	1891	1891	1891	1891	14755
222	20240705	152900	1211847024	1891	1891	1891	1891	0
223	20240705	152800	1211847024	1891	1891	1891	1891	0
224	20240705	152700	1211847024	1891	1891	1891	1891	0
225	20240705	152600	1211847024	1891	1891	1891	1891	0
226	20240705	152500	1211847024	1891	1891	1891	1891	0
227	20240705	152400	1211847024	1891	1891	1891	1891	0
228	20240705	152300	1211847024	1891	1891	1891	1891	0
229	20240705	152200	1211847024	1891	1891	1891	1891	0
230	20240705	152100	1211847024	1891	1891	1891	1891	0
231	20240705	152000	1211847024	1891	1891	1891	1891	0
232	20240705	151900	1211847024	1891	1882	1891	1882	24823
233	20240705	151800	1164989030	1882	1875	1882	1875	326
234	20240705	151700	1164377773	1875	1874	1875	1874	3303
235	20240705	151600	1158185649	1874	1873	1882	1873	2875
236	20240705	151500	1152791132	1883	1877	1883	1877	132
237	20240705	151400	1152543362	1877	1883	1883	1877	288
238	20240705	151300	1152002012	1883	1878	1883	1878	82
239	20240705	151200	1151848006	1878	1884	1884	1878	327
240	20240705	151100	1151231950	1884	1885	1885	1884	349
241	20240705	151000	1150574126	1885	1882	1885	1871	9024
242	20240705	150900	1133642274	1886	1882	1886	1882	1208
243	20240705	150800	1131368130	1883	1885	1888	1883	2743
244	20240705	150700	1126199429	1883	1882	1883	1882	75
245	20240705	150600	1126058254	1882	1889	1890	1882	2022
246	20240705	150500	1122238933	1890	1867	1890	1867	23979
247	20240705	150400	1077178237	1862	1861	1862	1861	10
248	20240705	150300	1077159622	1861	1868	1868	1861	11
249	20240705	150200	1077139144	1859	1864	1868	1859	4871
250	20240705	150100	1068047284	1864	1864	1864	1864	4
251	20240705	150000	1068039828	1866	1862	1866	1862	41
252	20240705	145900	1067963482	1868	1868	1868	1868	0
253	20240705	145800	1067963482	1868	1867	1868	1867	550
254	20240705	145700	1066936631	1868	1868	1868	1868	70
255	20240705	145600	1066805871	1868	1868	1868	1868	1
256	20240705	145500	1066804003	1868	1859	1868	1859	568
257	20240705	145400	1065743553	1871	1871	1871	1871	0
258	20240705	145300	1065743553	1871	1860	1871	1860	202
259	20240705	145200	1065367822	1872	1872	1872	1872	1
260	20240705	145100	1065365950	1860	1861	1872	1860	383
261	20240705	145000	1064653259	1874	1874	1874	1874	0
262	20240705	144900	1064653259	1874	1863	1874	1862	2175
263	20240705	144800	1060602186	1874	1860	1874	1860	59
264	20240705	144700	1060492300	1874	1859	1874	1859	2521
265	20240705	144600	1055776097	1859	1872	1873	1859	600
266	20240705	144500	1054653060	1872	1856	1873	1856	5104
267	20240705	144400	1045179938	1854	1854	1854	1854	2199
268	20240705	144300	1041102992	1878	1874	1879	1874	5141
269	20240705	144200	1031455705	1870	1851	1870	1851	12140
270	20240705	144100	1008857095	1851	1851	1851	1851	524
271	20240705	144000	1007887171	1851	1851	1851	1851	91
272	20240705	143900	1007718730	1851	1851	1851	1851	1
273	20240705	143800	1007716879	1851	1851	1851	1851	1
274	20240705	143700	1007715028	1840	1852	1852	1840	782
275	20240705	143600	1006274548	1853	1853	1853	1853	619
276	20240705	143500	1005127541	1854	1846	1854	1846	44
277	20240705	143400	1005046285	1854	1854	1854	1854	308
278	20240705	143300	1004475253	1846	1847	1847	1846	650
279	20240705	143200	1003275171	1855	1857	1857	1855	6
280	20240705	143100	1003264039	1850	1858	1858	1850	181
281	20240705	143000	1002929181	1846	1847	1847	1846	1654
282	20240705	142900	999875707	1860	1860	1860	1860	6
283	20240705	142800	999864547	1860	1840	1860	1840	172
284	20240705	142700	999546752	1847	1847	1847	1847	0
285	20240705	142600	999546752	1847	1835	1847	1835	3679
286	20240705	142500	992780537	1850	1850	1850	1850	4
287	20240705	142400	992773137	1850	1849	1850	1832	1833
288	20240705	142300	989411243	1860	1850	1860	1850	568
289	20240705	142200	988360423	1850	1857	1860	1840	2700
290	20240705	142100	983365509	1850	1850	1850	1850	30
291	20240705	142000	983310009	1850	1850	1850	1850	280
292	20240705	141900	982792009	1850	1855	1855	1850	3235
293	20240705	141800	976802259	1855	1854	1855	1854	1030
294	20240705	141700	974892609	1854	1854	1854	1854	262
295	20240705	141600	974406861	1854	1840	1854	1840	20
296	20240705	141500	974369823	1845	1855	1855	1845	3545
297	20240705	141400	967816435	1866	1866	1879	1855	2019
298	20240705	141300	964062561	1866	1881	1881	1865	129
299	20240705	141200	963821041	1883	1883	1883	1883	40
300	20240705	141100	963745721	1881	1870	1881	1868	9441
301	20240705	141000	946039414	1870	1868	1891	1868	24061
302	20240705	140900	900794080	1868	1865	1868	1865	1304
303	20240705	140800	898360379	1865	1861	1865	1855	5571
304	20240705	140700	887984548	1852	1845	1852	1840	18292
305	20240705	140600	854146052	1845	1834	1845	1834	14049
306	20240705	140500	828295608	1830	1830	1830	1830	801
307	20240705	140400	826829778	1830	1830	1830	1830	0
308	20240705	140300	826829778	1830	1834	1834	1830	169
309	20240705	140200	826520228	1834	1834	1834	1834	51
310	20240705	140100	826426694	1834	1834	1834	1834	9
311	20240705	140000	826410188	1834	1836	1836	1823	2547
312	20240705	135900	821764710	1836	1835	1836	1835	79
313	20240705	135800	821619734	1835	1835	1835	1835	71
314	20240705	135700	821489449	1832	1817	1832	1816	140
315	20240705	135600	821234682	1837	1831	1839	1810	7672
316	20240705	135500	807178027	1826	1826	1826	1826	1002
317	20240705	135400	805348375	1826	1825	1832	1825	1668
318	20240705	135300	802304262	1830	1830	1834	1830	719
319	20240705	135200	800987492	1834	1831	1834	1829	988
320	20240705	135100	799177565	1829	1831	1831	1805	2378
321	20240705	135000	794854941	1832	1840	1840	1832	1207
322	20240705	134900	792634777	1842	1833	1842	1833	778
323	20240705	134800	791202600	1832	1845	1845	1829	4656
324	20240705	134700	782644831	1845	1836	1845	1830	6271
325	20240705	134600	771130319	1837	1849	1849	1827	3574
326	20240705	134500	764574320	1850	1810	1863	1810	125375
327	20240705	134400	535502874	1804	1804	1804	1804	0
328	20240705	134300	535502874	1804	1804	1804	1804	0
329	20240705	134200	535502874	1804	1805	1805	1804	2000
330	20240705	134100	531894650	1812	1812	1812	1812	1
331	20240705	134000	531892838	1805	1805	1805	1805	526
332	20240705	133900	530943408	1812	1812	1812	1812	0
333	20240705	133800	530943408	1812	1812	1812	1812	0
334	20240705	133700	530943408	1812	1811	1812	1811	184
335	20240705	133600	530610005	1805	1805	1805	1805	0
336	20240705	133500	530610005	1805	1805	1805	1805	0
337	20240705	133400	530610005	1805	1805	1805	1805	2272
338	20240705	133300	526509045	1812	1815	1815	1812	2169
339	20240705	133200	522578814	1813	1812	1813	1812	1000
340	20240705	133100	520766314	1805	1805	1805	1805	50
341	20240705	133000	520676064	1805	1805	1805	1805	2488
342	20240705	132900	516185224	1813	1812	1813	1812	1000
343	20240705	132800	514372724	1815	1815	1815	1815	0
344	20240705	132700	514372724	1815	1815	1815	1815	30
345	20240705	132600	514318274	1812	1812	1812	1812	1000
346	20240705	132500	512506274	1812	1810	1816	1810	10094
347	20240705	132400	494197334	1809	1809	1809	1809	0
348	20240705	132300	494197334	1809	1805	1809	1805	4198
349	20240705	132200	486608458	1798	1799	1799	1798	869
350	20240705	132100	485045128	1799	1799	1799	1799	1149
351	20240705	132000	482978077	1799	1799	1799	1799	0
352	20240705	131900	482978077	1799	1799	1799	1799	1
353	20240705	131800	482976278	1807	1807	1807	1807	0
354	20240705	131700	482976278	1807	1807	1807	1807	120
355	20240705	131600	482759438	1799	1799	1799	1799	44
356	20240705	131500	482680282	1800	1800	1800	1800	0
357	20240705	131400	482680282	1800	1800	1800	1800	0
358	20240705	131300	482680282	1800	1800	1800	1800	1500
359	20240705	131200	479980282	1810	1810	1810	1810	0
360	20240705	131100	479980282	1810	1809	1810	1809	1600
361	20240705	131000	477084292	1800	1800	1800	1800	0
362	20240705	130900	477084292	1800	1800	1800	1800	650
363	20240705	130800	475914292	1800	1801	1801	1800	9350
364	20240705	130700	459084195	1805	1805	1805	1805	15
365	20240705	130600	459057120	1805	1805	1805	1805	0
366	20240705	130500	459057120	1805	1805	1805	1805	0
367	20240705	130400	459057120	1805	1805	1805	1805	1
368	20240705	130300	459055315	1805	1805	1805	1805	1000
369	20240705	130200	457250315	1810	1802	1810	1802	325
370	20240705	130100	456662230	1801	1801	1801	1801	2017
371	20240705	130000	453029613	1801	1801	1801	1801	0
372	20240705	125900	453029613	1801	1801	1801	1801	0
373	20240705	125800	453029613	1801	1801	1801	1801	50
374	20240705	125700	452939563	1801	1801	1801	1801	0
375	20240705	125600	452939563	1801	1801	1801	1801	0
376	20240705	125500	452939563	1801	1802	1802	1801	277
377	20240705	125400	452440509	1810	1810	1810	1810	5
378	20240705	125300	452431459	1801	1801	1801	1801	0
379	20240705	125200	452431459	1801	1801	1801	1801	400
380	20240705	125100	451711059	1801	1801	1801	1801	681
381	20240705	125000	450484578	1804	1804	1804	1804	1
382	20240705	124900	450482774	1811	1811	1811	1811	0
383	20240705	124800	450482774	1811	1804	1811	1804	32
384	20240705	124700	450425032	1814	1814	1814	1814	0
385	20240705	124600	450425032	1814	1810	1814	1810	2001
386	20240705	124500	446798018	1804	1804	1804	1804	700
387	20240705	124400	445535218	1804	1804	1804	1804	0
388	20240705	124300	445535218	1804	1806	1806	1804	1187
389	20240705	124200	443393474	1807	1806	1807	1806	3803
390	20240705	124100	436522256	1805	1806	1807	1805	504
391	20240705	124000	435611533	1807	1812	1812	1807	725
392	20240705	123900	434298958	1808	1808	1812	1808	3696
393	20240705	123800	427612542	1807	1809	1809	1805	692
394	20240705	123700	426362462	1810	1810	1810	1810	0
395	20240705	123600	426362462	1810	1810	1810	1810	1105
396	20240705	123500	424362412	1810	1810	1810	1810	0
397	20240705	123400	424362412	1810	1810	1810	1810	5
398	20240705	123300	424353362	1810	1810	1810	1810	0
399	20240705	123200	424353362	1810	1809	1810	1809	501
400	20240705	123100	423447052	1809	1809	1809	1809	0
401	20240705	123000	423447052	1809	1804	1809	1804	3965
402	20240705	122900	416281597	1804	1804	1804	1804	1
403	20240705	122800	416279793	1807	1807	1807	1807	0
404	20240705	122700	416279793	1807	1807	1807	1807	0
405	20240705	122600	416279793	1807	1807	1807	1807	201
406	20240705	122500	415916586	1807	1807	1807	1807	0
407	20240705	122400	415916586	1807	1807	1807	1807	200
408	20240705	122300	415555186	1807	1807	1807	1807	0
409	20240705	122200	415555186	1807	1807	1807	1807	1
410	20240705	122100	415553379	1800	1800	1800	1800	0
411	20240705	122000	415553379	1800	1800	1800	1800	0
412	20240705	121900	415553379	1800	1800	1800	1800	0
413	20240705	121800	415553379	1800	1800	1800	1800	459
414	20240705	121700	414727179	1799	1799	1799	1799	596
415	20240705	121600	413654975	1800	1801	1801	1800	305
416	20240705	121500	413105897	1801	1802	1802	1801	486
417	20240705	121400	412230401	1803	1805	1805	1803	540
418	20240705	121300	411256161	1805	1805	1805	1805	200
419	20240705	121200	410895161	1806	1806	1806	1806	299
420	20240705	121100	410355167	1806	1806	1806	1806	0
421	20240705	121000	410355167	1806	1806	1806	1806	200
422	20240705	120900	409993967	1806	1806	1806	1806	1
423	20240705	120800	409992161	1807	1807	1807	1807	0
424	20240705	120700	409992161	1807	1807	1807	1807	0
425	20240705	120600	409992161	1807	1807	1807	1807	2500
426	20240705	120500	405474661	1809	1809	1809	1809	2103
427	20240705	120400	401670334	1810	1810	1810	1810	30
428	20240705	120300	401616034	1809	1809	1809	1809	50
429	20240705	120200	401525584	1812	1810	1812	1810	25
430	20240705	120100	401480324	1812	1812	1812	1812	0
431	20240705	120000	401480324	1812	1812	1812	1812	0
432	20240705	115900	401480324	1812	1812	1812	1812	0
433	20240705	115800	401480324	1812	1812	1812	1812	0
434	20240705	115700	401480324	1812	1810	1812	1809	268
435	20240705	115600	400995319	1814	1814	1814	1814	0
436	20240705	115500	400995319	1814	1814	1814	1814	0
437	20240705	115400	400995319	1814	1814	1814	1814	0
438	20240705	115300	400995319	1814	1814	1814	1814	0
439	20240705	115200	400995319	1814	1814	1814	1814	0
440	20240705	115100	400995319	1814	1814	1814	1814	0
441	20240705	115000	400995319	1814	1814	1814	1814	0
442	20240705	114900	400995319	1814	1813	1814	1813	200
443	20240705	114800	400632524	1814	1809	1814	1809	254
444	20240705	114700	400173028	1809	1810	1810	1809	100
445	20240705	114600	399992058	1810	1810	1810	1810	50
446	20240705	114500	399901558	1810	1810	1810	1810	0
447	20240705	114400	399901558	1810	1810	1810	1810	7
448	20240705	114300	399888888	1810	1810	1810	1810	46
449	20240705	114200	399805628	1810	1810	1810	1810	2
450	20240705	114100	399802008	1814	1814	1814	1814	0
451	20240705	114000	399802008	1814	1814	1814	1814	0
452	20240705	113900	399802008	1814	1814	1814	1814	2
453	20240705	113800	399798380	1810	1810	1810	1810	0
454	20240705	113700	399798380	1810	1810	1810	1810	1
455	20240705	113600	399796570	1814	1814	1814	1814	0
456	20240705	113500	399796570	1814	1814	1814	1814	10
457	20240705	113400	399778430	1814	1814	1814	1814	15
458	20240705	113300	399751220	1814	1814	1814	1814	10
459	20240705	113200	399733080	1814	1814	1814	1814	36
460	20240705	113100	399667776	1810	1810	1810	1810	100
461	20240705	113000	399486776	1810	1810	1810	1810	0
462	20240705	112900	399486776	1810	1810	1810	1810	60
463	20240705	112800	399378176	1809	1809	1809	1809	0
464	20240705	112700	399378176	1809	1809	1809	1809	1300
465	20240705	112600	397026476	1809	1809	1809	1809	2
466	20240705	112500	397022858	1807	1808	1808	1807	30
467	20240705	112400	396968619	1808	1808	1808	1808	9
468	20240705	112300	396952347	1808	1809	1809	1808	2062
469	20240705	112200	393224001	1809	1809	1809	1809	128
470	20240705	112100	392992449	1809	1809	1809	1809	0
471	20240705	112000	392992449	1809	1809	1809	1809	0
472	20240705	111900	392992449	1809	1809	1809	1809	11
473	20240705	111800	392972550	1809	1809	1809	1809	0
474	20240705	111700	392972550	1809	1809	1809	1809	1000
475	20240705	111600	391163550	1808	1808	1808	1808	8
476	20240705	111500	391149086	1808	1808	1808	1808	130
477	20240705	111400	390914046	1808	1808	1808	1808	0
478	20240705	111300	390914046	1808	1808	1808	1808	1014
479	20240705	111200	389080734	1817	1810	1817	1809	56
480	20240705	111100	388979097	1815	1818	1818	1815	10
481	20240705	111000	388960932	1819	1819	1819	1819	0
482	20240705	110900	388960932	1819	1819	1819	1819	125
483	20240705	110800	388733557	1819	1819	1819	1819	50
484	20240705	110700	388642607	1819	1819	1819	1819	0
485	20240705	110600	388642607	1819	1819	1819	1819	47
486	20240705	110500	388557114	1820	1820	1820	1820	0
487	20240705	110400	388557114	1820	1820	1820	1820	0
488	20240705	110300	388557114	1820	1819	1820	1819	7
489	20240705	110200	388544379	1820	1818	1820	1818	710
490	20240705	110100	387252895	1819	1819	1819	1819	0
491	20240705	110000	387252895	1819	1819	1819	1819	0
492	20240705	105900	387252895	1819	1819	1819	1819	1
493	20240705	105800	387251076	1820	1820	1820	1820	0
494	20240705	105700	387251076	1820	1819	1820	1819	1239
495	20240705	105600	384996596	1819	1819	1819	1819	0
496	20240705	105500	384996596	1819	1819	1819	1819	50
497	20240705	105400	384905646	1819	1818	1820	1818	9949
498	20240705	105300	366804128	1819	1812	1819	1812	4425
499	20240705	105200	358755480	1812	1818	1819	1812	1582
500	20240705	105100	355878654	1818	1805	1818	1804	2048
501	20240705	105000	352167890	1810	1805	1810	1805	50
502	20240705	104900	352077630	1794	1794	1794	1794	0
503	20240705	104800	352077630	1794	1794	1794	1794	0
504	20240705	104700	352077630	1794	1794	1794	1794	189
505	20240705	104600	351738564	1793	1799	1799	1793	39
506	20240705	104500	351668451	1800	1800	1800	1800	0
507	20240705	104400	351668451	1800	1800	1800	1800	11
508	20240705	104300	351648651	1800	1801	1801	1798	2822
509	20240705	104200	346569076	1802	1805	1805	1802	55
510	20240705	104100	346469816	1802	1805	1805	1802	2105
511	20240705	104000	342674599	1805	1805	1805	1805	0
512	20240705	103900	342674599	1805	1806	1806	1805	331
513	20240705	103800	342076975	1819	1819	1819	1819	0
514	20240705	103700	342076975	1819	1819	1819	1808	1462
515	20240705	103600	339424933	1820	1820	1820	1820	31
516	20240705	103500	339368513	1820	1812	1820	1812	4480
517	20240705	103400	331226680	1812	1806	1812	1806	654
518	20240705	103300	330044578	1812	1812	1812	1807	1051
519	20240705	103200	328140216	1812	1815	1815	1812	816
520	20240705	103100	326659191	1815	1815	1815	1815	1090
521	20240705	103000	324680841	1819	1817	1819	1817	562
522	20240705	102900	323659673	1817	1810	1817	1800	7557
523	20240705	102800	309954416	1809	1807	1809	1805	2553
524	20240705	102700	305342293	1807	1800	1807	1789	10056
525	20240705	102600	287212592	1800	1798	1800	1797	2511
526	20240705	102500	282695964	1797	1788	1797	1788	7867
527	20240705	102400	268586919	1788	1787	1791	1787	1082
528	20240705	102300	266652012	1787	1787	1787	1787	69
529	20240705	102200	266528709	1786	1786	1786	1786	0
530	20240705	102100	266528709	1786	1786	1786	1786	248
531	20240705	102000	266085781	1781	1781	1781	1781	40
532	20240705	101900	266014541	1780	1780	1780	1780	0
533	20240705	101800	266014541	1780	1780	1780	1780	0
534	20240705	101700	266014541	1780	1780	1780	1780	0
535	20240705	101600	266014541	1780	1780	1780	1780	708
536	20240705	101500	264754301	1780	1780	1780	1780	1000
537	20240705	101400	262974301	1780	1780	1780	1780	0
538	20240705	101300	262974301	1780	1780	1780	1780	0
539	20240705	101200	262974301	1780	1780	1780	1780	0
540	20240705	101100	262974301	1780	1786	1786	1780	11
541	20240705	101000	262954715	1770	1773	1773	1770	1500
542	20240705	100900	260297864	1773	1773	1773	1773	0
543	20240705	100800	260297864	1773	1773	1773	1773	300
544	20240705	100700	259765964	1771	1771	1771	1771	1
545	20240705	100600	259764193	1780	1780	1780	1780	3889
546	20240705	100500	252841773	1780	1790	1790	1780	7
547	20240705	100400	252829293	1792	1785	1792	1784	6522
548	20240705	100300	241160477	1785	1785	1785	1785	83
549	20240705	100200	241012322	1785	1780	1785	1780	589
550	20240705	100100	239962402	1780	1779	1780	1779	337
551	20240705	100000	239362549	1779	1775	1780	1775	6530
552	20240705	095900	227748155	1777	1776	1777	1776	20
553	20240705	095800	227712634	1776	1776	1776	1776	0
554	20240705	095700	227712634	1776	1777	1777	1776	69
555	20240705	095600	227590054	1779	1779	1779	1779	0
556	20240705	095500	227590054	1779	1779	1779	1779	146
557	20240705	095400	227330320	1779	1778	1779	1772	1140
558	20240705	095300	225302788	1778	1778	1778	1778	10
559	20240705	095200	225285008	1780	1780	1780	1780	0
560	20240705	095100	225285008	1780	1780	1780	1780	0
561	20240705	095000	225285008	1780	1780	1780	1780	2
562	20240705	094900	225281448	1768	1769	1769	1768	74
563	20240705	094800	225150560	1780	1780	1780	1770	294
564	20240705	094700	224627590	1789	1777	1789	1777	743
565	20240705	094600	223307267	1777	1777	1777	1777	260
566	20240705	094500	222845247	1791	1777	1791	1777	551
567	20240705	094400	221859591	1787	1779	1787	1779	150
568	20240705	094300	221592341	1780	1781	1781	1780	1209
569	20240705	094200	219440230	1781	1781	1787	1781	576
570	20240705	094100	218411374	1791	1780	1794	1780	12336
571	20240705	094000	196315679	1793	1778	1794	1778	4196
572	20240705	093900	188818391	1777	1777	1777	1777	2343
573	20240705	093800	184654880	1777	1767	1780	1767	7495
574	20240705	093700	171363128	1767	1753	1767	1752	1001
575	20240705	093600	169609014	1751	1751	1751	1751	0
576	20240705	093500	169609014	1751	1760	1774	1751	5860
577	20240705	093400	159258080	1750	1750	1750	1750	150
578	20240705	093300	158995580	1760	1759	1761	1759	2036
579	20240705	093200	155412227	1759	1759	1759	1759	153
580	20240705	093100	155143100	1759	1758	1759	1750	1647
581	20240705	093000	152251827	1759	1759	1759	1759	0
582	20240705	092900	152251827	1759	1759	1759	1759	10
583	20240705	092800	152234237	1760	1760	1760	1760	10
584	20240705	092700	152216637	1761	1761	1761	1761	0
585	20240705	092600	152216637	1761	1761	1761	1761	601
586	20240705	092500	151158276	1761	1750	1761	1750	2680
587	20240705	092400	146454594	1750	1750	1750	1750	145
588	20240705	092300	146200844	1751	1744	1751	1743	1605
589	20240705	092200	143403277	1743	1743	1743	1743	1320
590	20240705	092100	141102517	1742	1744	1745	1742	4283
591	20240705	092000	133631826	1744	1767	1767	1744	10164
592	20240705	091900	115755990	1780	1761	1780	1761	3724
593	20240705	091800	109140730	1762	1752	1805	1752	11056
594	20240705	091700	89540388	1752	1741	1752	1741	9567
595	20240705	091600	72830431	1741	1741	1741	1741	0
596	20240705	091500	72830431	1741	1726	1741	1726	3604
597	20240705	091400	66608604	1726	1718	1726	1718	7
598	20240705	091300	66596538	1718	1718	1718	1718	0
599	20240705	091200	66596538	1718	1718	1718	1718	0
600	20240705	091100	66596538	1718	1712	1718	1712	653
601	20240705	091000	65476683	1712	1712	1712	1711	3871
602	20240705	090900	58849561	1712	1718	1718	1712	20
603	20240705	090800	58815261	1718	1718	1718	1718	604
604	20240705	090700	57777589	1718	1725	1725	1680	21657
605	20240705	090600	21046159	1725	1725	1725	1725	9
606	20240705	090500	21030634	1725	1724	1725	1724	214
607	20240705	090400	20661648	1725	1725	1725	1721	5685
608	20240705	090300	10856473	1725	1729	1729	1725	3856
609	20240705	090200	4199347	1745	1745	1745	1727	2002
610	20240705	090100	738258	1733	1733	1733	1733	55
611	20240705	090000	642943	1733	1733	1733	1733	371