KissMeData/027580/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	191400	415221052	1660	1660	1660	1660	7367
3	20240702	191300	415221052	1660	1660	1660	1660	0
4	20240702	191200	415221052	1660	1660	1660	1660	0
5	20240702	191100	415221052	1660	1660	1660	1660	0
6	20240702	191000	415221052	1660	1660	1660	1660	0
7	20240702	190900	415221052	1660	1660	1660	1660	0
8	20240702	190800	415221052	1660	1660	1660	1660	0
9	20240702	190700	415221052	1660	1660	1660	1660	0
10	20240702	190600	415221052	1660	1660	1660	1660	0
11	20240702	190500	415221052	1660	1660	1660	1660	0
12	20240702	190400	415221052	1660	1660	1660	1660	0
13	20240702	190300	415221052	1660	1660	1660	1660	0
14	20240702	190200	415221052	1660	1660	1660	1660	0
15	20240702	190100	415221052	1660	1660	1660	1660	0
16	20240702	190000	415221052	1660	1660	1660	1660	0
17	20240702	185900	415221052	1660	1660	1660	1660	0
18	20240702	185800	415221052	1660	1660	1660	1660	0
19	20240702	185700	415221052	1660	1660	1660	1660	0
20	20240702	185600	415221052	1660	1660	1660	1660	0
21	20240702	185500	415221052	1660	1660	1660	1660	0
22	20240702	185400	415221052	1660	1660	1660	1660	0
23	20240702	185300	415221052	1660	1660	1660	1660	0
24	20240702	185200	415221052	1660	1660	1660	1660	0
25	20240702	185100	415221052	1660	1660	1660	1660	0
26	20240702	185000	415221052	1660	1660	1660	1660	0
27	20240702	184900	415221052	1660	1660	1660	1660	0
28	20240702	184800	415221052	1660	1660	1660	1660	0
29	20240702	184700	415221052	1660	1660	1660	1660	0
30	20240702	184600	415221052	1660	1660	1660	1660	0
31	20240702	184500	415221052	1660	1660	1660	1660	0
32	20240702	184400	415221052	1660	1660	1660	1660	7367
33	20240702	184300	415221052	1660	1660	1660	1660	0
34	20240702	184200	415221052	1660	1660	1660	1660	0
35	20240702	184100	415221052	1660	1660	1660	1660	0
36	20240702	184000	415221052	1660	1660	1660	1660	0
37	20240702	183900	415221052	1660	1660	1660	1660	0
38	20240702	183800	415221052	1660	1660	1660	1660	0
39	20240702	183700	415221052	1660	1660	1660	1660	0
40	20240702	183600	415221052	1660	1660	1660	1660	0
41	20240702	183500	415221052	1660	1660	1660	1660	0
42	20240702	183400	415221052	1660	1660	1660	1660	0
43	20240702	183300	415221052	1660	1660	1660	1660	0
44	20240702	183200	415221052	1660	1660	1660	1660	0
45	20240702	183100	415221052	1660	1660	1660	1660	0
46	20240702	183000	415221052	1660	1660	1660	1660	0
47	20240702	182900	415221052	1660	1660	1660	1660	0
48	20240702	182800	415221052	1660	1660	1660	1660	0
49	20240702	182700	415221052	1660	1660	1660	1660	0
50	20240702	182600	415221052	1660	1660	1660	1660	0
51	20240702	182500	415221052	1660	1660	1660	1660	0
52	20240702	182400	415221052	1660	1660	1660	1660	0
53	20240702	182300	415221052	1660	1660	1660	1660	0
54	20240702	182200	415221052	1660	1660	1660	1660	0
55	20240702	182100	415221052	1660	1660	1660	1660	0
56	20240702	182000	415221052	1660	1660	1660	1660	0
57	20240702	181900	415221052	1660	1660	1660	1660	0
58	20240702	181800	415221052	1660	1660	1660	1660	0
59	20240702	181700	415221052	1660	1660	1660	1660	0
60	20240702	181600	415221052	1660	1660	1660	1660	0
61	20240702	181500	415221052	1660	1660	1660	1660	0
62	20240702	181400	415221052	1660	1660	1660	1660	7367
63	20240702	181300	415221052	1660	1660	1660	1660	0
64	20240702	181200	415221052	1660	1660	1660	1660	0
65	20240702	181100	415221052	1660	1660	1660	1660	0
66	20240702	181000	415221052	1660	1660	1660	1660	0
67	20240702	180900	415221052	1660	1660	1660	1660	0
68	20240702	180800	415221052	1660	1660	1660	1660	0
69	20240702	180700	415221052	1660	1660	1660	1660	0
70	20240702	180600	415221052	1660	1660	1660	1660	0
71	20240702	180500	415221052	1660	1660	1660	1660	0
72	20240702	180400	415221052	1660	1660	1660	1660	0
73	20240702	180300	415221052	1660	1660	1660	1660	0
74	20240702	180200	415221052	1660	1660	1660	1660	0
75	20240702	180100	415221052	1660	1660	1660	1660	0
76	20240702	180000	415221052	1660	1660	1660	1660	0
77	20240702	175900	415221052	1660	1660	1660	1660	0
78	20240702	175800	415221052	1660	1660	1660	1660	0
79	20240702	175700	415221052	1660	1660	1660	1660	0
80	20240702	175600	415221052	1660	1660	1660	1660	0
81	20240702	175500	415221052	1660	1660	1660	1660	0
82	20240702	175400	415221052	1660	1660	1660	1660	0
83	20240702	175300	415221052	1660	1660	1660	1660	0
84	20240702	175200	415221052	1660	1660	1660	1660	0
85	20240702	175100	415221052	1660	1660	1660	1660	0
86	20240702	175000	415221052	1660	1660	1660	1660	0
87	20240702	174900	415221052	1660	1660	1660	1660	0
88	20240702	174800	415221052	1660	1660	1660	1660	0
89	20240702	174700	415221052	1660	1660	1660	1660	0
90	20240702	174600	415221052	1660	1660	1660	1660	0
91	20240702	174500	415221052	1660	1660	1660	1660	0
92	20240702	174400	415221052	1660	1660	1660	1660	7367
93	20240702	174300	415221052	1660	1660	1660	1660	0
94	20240702	174200	415221052	1660	1660	1660	1660	0
95	20240702	174100	415221052	1660	1660	1660	1660	0
96	20240702	174000	415221052	1660	1660	1660	1660	0
97	20240702	173900	415221052	1660	1660	1660	1660	0
98	20240702	173800	415221052	1660	1660	1660	1660	0
99	20240702	173700	415221052	1660	1660	1660	1660	0
100	20240702	173600	415221052	1660	1660	1660	1660	0
101	20240702	173500	415221052	1660	1660	1660	1660	0
102	20240702	173400	415221052	1660	1660	1660	1660	0
103	20240702	173300	415221052	1660	1660	1660	1660	0
104	20240702	173200	415221052	1660	1660	1660	1660	0
105	20240702	173100	415221052	1660	1660	1660	1660	0
106	20240702	173000	415221052	1660	1660	1660	1660	0
107	20240702	172900	415221052	1660	1660	1660	1660	0
108	20240702	172800	415221052	1660	1660	1660	1660	0
109	20240702	172700	415221052	1660	1660	1660	1660	0
110	20240702	172600	415221052	1660	1660	1660	1660	0
111	20240702	172500	415221052	1660	1660	1660	1660	0
112	20240702	172400	415221052	1660	1660	1660	1660	0
113	20240702	172300	415221052	1660	1660	1660	1660	0
114	20240702	172200	415221052	1660	1660	1660	1660	0
115	20240702	172100	415221052	1660	1660	1660	1660	0
116	20240702	172000	415221052	1660	1660	1660	1660	0
117	20240702	171900	415221052	1660	1660	1660	1660	0
118	20240702	171800	415221052	1660	1660	1660	1660	0
119	20240702	171700	415221052	1660	1660	1660	1660	0
120	20240702	171600	415221052	1660	1660	1660	1660	0
121	20240702	171500	415221052	1660	1660	1660	1660	0
122	20240702	171400	415221052	1660	1660	1660	1660	7367
123	20240702	171300	415221052	1660	1660	1660	1660	0
124	20240702	171200	415221052	1660	1660	1660	1660	0
125	20240702	171100	415221052	1660	1660	1660	1660	0
126	20240702	171000	415221052	1660	1660	1660	1660	0
127	20240702	170900	415221052	1660	1660	1660	1660	0
128	20240702	170800	415221052	1660	1660	1660	1660	0
129	20240702	170700	415221052	1660	1660	1660	1660	0
130	20240702	170600	415221052	1660	1660	1660	1660	0
131	20240702	170500	415221052	1660	1660	1660	1660	0
132	20240702	170400	415221052	1660	1660	1660	1660	0
133	20240702	170300	415221052	1660	1660	1660	1660	0
134	20240702	170200	415221052	1660	1660	1660	1660	0
135	20240702	170100	415221052	1660	1660	1660	1660	0
136	20240702	170000	415221052	1660	1660	1660	1660	0
137	20240702	165900	415221052	1660	1660	1660	1660	0
138	20240702	165800	415221052	1660	1660	1660	1660	0
139	20240702	165700	415221052	1660	1660	1660	1660	0
140	20240702	165600	415221052	1660	1660	1660	1660	0
141	20240702	165500	415221052	1660	1660	1660	1660	0
142	20240702	165400	415221052	1660	1660	1660	1660	0
143	20240702	165300	415221052	1660	1660	1660	1660	0
144	20240702	165200	415221052	1660	1660	1660	1660	0
145	20240702	165100	415221052	1660	1660	1660	1660	0
146	20240702	165000	415221052	1660	1660	1660	1660	0
147	20240702	164900	415221052	1660	1660	1660	1660	0
148	20240702	164800	415221052	1660	1660	1660	1660	0
149	20240702	164700	415221052	1660	1660	1660	1660	0
150	20240702	164600	415221052	1660	1660	1660	1660	0
151	20240702	164500	415221052	1660	1660	1660	1660	0
152	20240702	164400	415221052	1660	1660	1660	1660	7367
153	20240702	164300	415221052	1660	1660	1660	1660	0
154	20240702	164200	415221052	1660	1660	1660	1660	0
155	20240702	164100	415221052	1660	1660	1660	1660	0
156	20240702	164000	415221052	1660	1660	1660	1660	0
157	20240702	163900	415221052	1660	1660	1660	1660	0
158	20240702	163800	415221052	1660	1660	1660	1660	0
159	20240702	163700	415221052	1660	1660	1660	1660	0
160	20240702	163600	415221052	1660	1660	1660	1660	0
161	20240702	163500	415221052	1660	1660	1660	1660	0
162	20240702	163400	415221052	1660	1660	1660	1660	0
163	20240702	163300	415221052	1660	1660	1660	1660	0
164	20240702	163200	415221052	1660	1660	1660	1660	0
165	20240702	163100	415221052	1660	1660	1660	1660	0
166	20240702	163000	415221052	1660	1660	1660	1660	0
167	20240702	162900	415221052	1660	1660	1660	1660	0
168	20240702	162800	415221052	1660	1660	1660	1660	0
169	20240702	162700	415221052	1660	1660	1660	1660	0
170	20240702	162600	415221052	1660	1660	1660	1660	0
171	20240702	162500	415221052	1660	1660	1660	1660	0
172	20240702	162400	415221052	1660	1660	1660	1660	0
173	20240702	162300	415221052	1660	1660	1660	1660	0
174	20240702	162200	415221052	1660	1660	1660	1660	0
175	20240702	162100	415221052	1660	1660	1660	1660	0
176	20240702	162000	415221052	1660	1660	1660	1660	0
177	20240702	161900	415221052	1660	1660	1660	1660	0
178	20240702	161800	415221052	1660	1660	1660	1660	0
179	20240702	161700	415221052	1660	1660	1660	1660	0
180	20240702	161600	415221052	1660	1660	1660	1660	0
181	20240702	161500	415221052	1660	1660	1660	1660	0
182	20240702	161400	415221052	1660	1660	1660	1660	7367
183	20240702	161300	415221052	1660	1660	1660	1660	0
184	20240702	161200	415221052	1660	1660	1660	1660	0
185	20240702	161100	415221052	1660	1660	1660	1660	0
186	20240702	161000	415221052	1660	1660	1660	1660	0
187	20240702	160900	415221052	1660	1660	1660	1660	0
188	20240702	160800	415221052	1660	1660	1660	1660	0
189	20240702	160700	415221052	1660	1660	1660	1660	0
190	20240702	160600	415221052	1660	1660	1660	1660	0
191	20240702	160500	415221052	1660	1660	1660	1660	0
192	20240702	160400	415221052	1660	1660	1660	1660	0
193	20240702	160300	415221052	1660	1660	1660	1660	0
194	20240702	160200	415221052	1660	1660	1660	1660	0
195	20240702	160100	415221052	1660	1660	1660	1660	0
196	20240702	160000	415221052	1660	1660	1660	1660	0
197	20240702	155900	415221052	1660	1660	1660	1660	0
198	20240702	155800	415221052	1660	1660	1660	1660	0
199	20240702	155700	415221052	1660	1660	1660	1660	0
200	20240702	155600	415221052	1660	1660	1660	1660	0
201	20240702	155500	415221052	1660	1660	1660	1660	0
202	20240702	155400	415221052	1660	1660	1660	1660	0
203	20240702	155300	415221052	1660	1660	1660	1660	0
204	20240702	155200	415221052	1660	1660	1660	1660	0
205	20240702	155100	415221052	1660	1660	1660	1660	0
206	20240702	155000	415221052	1660	1660	1660	1660	0
207	20240702	154900	415221052	1660	1660	1660	1660	0
208	20240702	154800	415221052	1660	1660	1660	1660	0
209	20240702	154700	415221052	1660	1660	1660	1660	0
210	20240702	154600	415221052	1660	1660	1660	1660	0
211	20240702	154500	415221052	1660	1660	1660	1660	0
212	20240702	154400	415221052	1660	1660	1660	1660	7367
213	20240702	154300	415221052	1660	1660	1660	1660	0
214	20240702	154200	415221052	1660	1660	1660	1660	0
215	20240702	154100	415221052	1660	1660	1660	1660	0
216	20240702	154000	415221052	1660	1660	1660	1660	0
217	20240702	153900	415221052	1660	1660	1660	1660	0
218	20240702	153800	415221052	1660	1660	1660	1660	0
219	20240702	153700	415221052	1660	1660	1660	1660	0
220	20240702	153600	415221052	1660	1660	1660	1660	0
221	20240702	153500	415221052	1660	1660	1660	1660	0
222	20240702	153400	415221052	1660	1660	1660	1660	0
223	20240702	153300	415221052	1660	1660	1660	1660	0
224	20240702	153200	415221052	1660	1660	1660	1660	0
225	20240702	153100	415221052	1660	1660	1660	1660	0
226	20240702	153000	415221052	1660	1660	1660	1660	7367
227	20240702	152900	402991832	1664	1664	1664	1664	0
228	20240702	152800	402991832	1664	1664	1664	1664	0
229	20240702	152700	402991832	1664	1664	1664	1664	0
230	20240702	152600	402991832	1664	1664	1664	1664	0
231	20240702	152500	402991832	1664	1664	1664	1664	0
232	20240702	152400	402991832	1664	1664	1664	1664	0
233	20240702	152300	402991832	1664	1664	1664	1664	0
234	20240702	152200	402991832	1664	1664	1664	1664	0
235	20240702	152100	402991832	1664	1664	1664	1664	0
236	20240702	152000	402991832	1664	1664	1664	1664	0
237	20240702	151900	402991832	1664	1661	1664	1660	1003
238	20240702	151800	401326839	1661	1660	1664	1660	390
239	20240702	151700	400679406	1662	1662	1662	1662	413
240	20240702	151600	399993000	1664	1664	1664	1664	8
241	20240702	151500	399979688	1663	1665	1665	1663	1316
242	20240702	151400	397791168	1664	1665	1665	1664	504
243	20240702	151300	396952508	1665	1662	1665	1662	3610
244	20240702	151200	390952662	1660	1660	1660	1660	246
245	20240702	151100	390544302	1660	1660	1660	1659	33
246	20240702	151000	390489527	1660	1660	1660	1660	209
247	20240702	150900	390142587	1660	1661	1661	1659	1170
248	20240702	150800	388200403	1660	1660	1661	1660	505
249	20240702	150700	387362101	1660	1660	1660	1660	750
250	20240702	150600	386117101	1661	1661	1661	1661	55
251	20240702	150500	386025746	1661	1660	1661	1660	2066
252	20240702	150400	382596120	1661	1662	1662	1661	127
253	20240702	150300	382385137	1662	1661	1662	1661	236
254	20240702	150200	381993125	1661	1660	1662	1660	1322
255	20240702	150100	379798497	1660	1659	1660	1659	5725
256	20240702	150000	370300720	1658	1658	1658	1658	0
257	20240702	145900	370300720	1658	1659	1659	1658	554
258	20240702	145800	369382186	1659	1659	1659	1658	897
259	20240702	145700	367894623	1659	1659	1659	1658	1173
260	20240702	145600	365949489	1660	1660	1660	1660	5
261	20240702	145500	365941189	1660	1659	1660	1659	560
262	20240702	145400	365012089	1659	1660	1660	1659	510
263	20240702	145300	364165971	1659	1660	1660	1659	251
264	20240702	145200	363749560	1660	1660	1660	1660	25
265	20240702	145100	363708060	1659	1661	1661	1659	1047
266	20240702	145000	361969941	1660	1660	1660	1660	4789
267	20240702	144900	354020201	1660	1661	1661	1660	4200
268	20240702	144800	347048102	1662	1662	1662	1662	2
269	20240702	144700	347044778	1660	1662	1662	1660	12
270	20240702	144600	347024854	1661	1662	1662	1661	753
271	20240702	144500	345774120	1661	1661	1661	1661	5
272	20240702	144400	345765815	1661	1661	1661	1661	150
273	20240702	144300	345516665	1662	1662	1662	1662	50
274	20240702	144200	345433565	1662	1662	1662	1662	229
275	20240702	144100	345052967	1660	1660	1660	1660	3060
276	20240702	144000	339973367	1660	1661	1661	1660	2575
277	20240702	143900	335697328	1662	1662	1662	1662	3
278	20240702	143800	335692342	1663	1662	1663	1662	5
279	20240702	143700	335684030	1663	1663	1663	1663	0
280	20240702	143600	335684030	1663	1663	1663	1663	0
281	20240702	143500	335684030	1663	1663	1663	1663	0
282	20240702	143400	335684030	1663	1663	1663	1663	0
283	20240702	143300	335684030	1663	1663	1663	1663	3
284	20240702	143200	335679041	1661	1661	1661	1661	100
285	20240702	143100	335512941	1663	1663	1663	1663	45
286	20240702	143000	335438106	1663	1663	1663	1663	261
287	20240702	142900	335004063	1663	1663	1663	1663	148
288	20240702	142800	334757939	1663	1663	1663	1663	85
289	20240702	142700	334616584	1661	1663	1663	1660	975
290	20240702	142600	332997662	1663	1663	1663	1663	67
291	20240702	142500	332886241	1660	1661	1661	1660	140
292	20240702	142400	332653733	1663	1663	1663	1663	55
293	20240702	142300	332562268	1663	1663	1663	1663	0
294	20240702	142200	332562268	1663	1663	1663	1663	39
295	20240702	142100	332497411	1663	1663	1663	1663	2
296	20240702	142000	332494085	1660	1663	1663	1660	5061
297	20240702	141900	324092821	1663	1663	1663	1663	7
298	20240702	141800	324081180	1660	1660	1660	1660	384
299	20240702	141700	323443740	1660	1660	1660	1660	3305
300	20240702	141600	317957440	1660	1660	1660	1660	0
301	20240702	141500	317957440	1660	1660	1660	1660	7
302	20240702	141400	317945820	1659	1659	1659	1659	0
303	20240702	141300	317945820	1659	1659	1659	1659	250
304	20240702	141200	317531070	1659	1659	1659	1659	260
305	20240702	141100	317099730	1660	1660	1660	1660	1
306	20240702	141000	317098070	1660	1660	1660	1660	100
307	20240702	140900	316932070	1660	1660	1660	1660	0
308	20240702	140800	316932070	1660	1660	1660	1660	101
309	20240702	140700	316764410	1660	1660	1660	1660	81
310	20240702	140600	316629950	1660	1659	1660	1659	8
311	20240702	140500	316616674	1660	1658	1660	1658	430
312	20240702	140400	315903728	1658	1660	1660	1658	509
313	20240702	140300	315058806	1660	1660	1660	1660	1
314	20240702	140200	315057146	1658	1658	1658	1658	306
315	20240702	140100	314549798	1659	1659	1659	1659	3010
316	20240702	140000	309556208	1659	1659	1659	1659	45
317	20240702	135900	309481553	1658	1658	1658	1658	308
318	20240702	135800	308970889	1659	1659	1659	1658	441
319	20240702	135700	308239657	1659	1658	1659	1658	202
320	20240702	135600	307904739	1659	1659	1659	1659	440
321	20240702	135500	307174779	1660	1660	1660	1660	68
322	20240702	135400	307061899	1660	1660	1660	1660	2084
323	20240702	135300	303602459	1660	1660	1660	1660	49
324	20240702	135200	303521119	1660	1660	1660	1659	922
325	20240702	135100	301990977	1660	1664	1664	1660	369
326	20240702	135000	301378433	1660	1664	1664	1660	10024
327	20240702	134900	284726884	1665	1666	1666	1665	1136
328	20240702	134800	282835346	1666	1666	1666	1666	3
329	20240702	134700	282830348	1666	1666	1666	1666	26
330	20240702	134600	282787032	1666	1667	1667	1666	478
331	20240702	134500	281990579	1667	1667	1667	1667	250
332	20240702	134400	281573829	1667	1667	1667	1667	42
333	20240702	134300	281503815	1667	1667	1667	1667	0
334	20240702	134200	281503815	1667	1667	1667	1666	1097
335	20240702	134100	279676181	1667	1667	1667	1667	0
336	20240702	134000	279676181	1667	1667	1667	1667	0
337	20240702	133900	279676181	1667	1667	1667	1667	194
338	20240702	133800	279352783	1669	1667	1669	1667	8
339	20240702	133700	279339445	1666	1665	1666	1665	38
340	20240702	133600	279276139	1666	1665	1666	1665	206
341	20240702	133500	278933048	1666	1667	1667	1666	1194
342	20240702	133400	276943736	1669	1669	1669	1669	0
343	20240702	133300	276943736	1669	1669	1669	1669	0
344	20240702	133200	276943736	1669	1669	1669	1669	100
345	20240702	133100	276776836	1666	1668	1668	1666	1270
346	20240702	133000	274660254	1670	1670	1670	1670	0
347	20240702	132900	274660254	1670	1670	1670	1670	0
348	20240702	132800	274660254	1670	1670	1670	1670	46
349	20240702	132700	274583434	1670	1670	1670	1669	550
350	20240702	132600	273664984	1670	1668	1670	1668	242
351	20240702	132500	273261294	1670	1670	1670	1670	205
352	20240702	132400	272918944	1668	1670	1670	1668	538
353	20240702	132300	272021550	1670	1670	1670	1670	0
354	20240702	132200	272021550	1670	1670	1670	1670	1
355	20240702	132100	272019880	1669	1668	1669	1668	3150
356	20240702	132000	266765653	1668	1668	1669	1668	400
357	20240702	131900	266098429	1669	1670	1670	1669	109
358	20240702	131800	265916425	1670	1670	1670	1670	66
359	20240702	131700	265806205	1670	1671	1671	1668	283
360	20240702	131600	265333743	1670	1671	1671	1670	291
361	20240702	131500	264847772	1670	1670	1671	1670	1950
362	20240702	131400	261591271	1671	1671	1671	1671	0
363	20240702	131300	261591271	1671	1671	1671	1671	109
364	20240702	131200	261409132	1671	1674	1674	1671	2616
365	20240702	131100	257035812	1673	1673	1673	1673	496
366	20240702	131000	256206004	1674	1675	1675	1674	160
367	20240702	130900	255938144	1675	1675	1675	1674	851
368	20240702	130800	254513319	1677	1677	1677	1675	934
369	20240702	130700	252948351	1677	1677	1677	1677	1
370	20240702	130600	252946674	1677	1677	1677	1677	2
371	20240702	130500	252943320	1677	1677	1677	1677	39
372	20240702	130400	252877917	1675	1675	1675	1675	0
373	20240702	130300	252877917	1675	1675	1675	1675	0
374	20240702	130200	252877917	1675	1676	1676	1675	331
375	20240702	130100	252323168	1677	1677	1677	1677	1
376	20240702	130000	252321491	1677	1677	1677	1677	0
377	20240702	125900	252321491	1677	1677	1677	1677	0
378	20240702	125800	252321491	1677	1677	1677	1677	0
379	20240702	125700	252321491	1677	1676	1677	1676	53
380	20240702	125600	252232611	1677	1677	1677	1677	1
381	20240702	125500	252230934	1677	1677	1677	1677	58
382	20240702	125400	252133668	1677	1678	1678	1677	720
383	20240702	125300	250926115	1681	1681	1681	1681	0
384	20240702	125200	250926115	1681	1681	1681	1681	0
385	20240702	125100	250926115	1681	1681	1681	1681	0
386	20240702	125000	250926115	1681	1680	1681	1680	20
387	20240702	124900	250892514	1682	1682	1682	1682	0
388	20240702	124800	250892514	1682	1682	1682	1682	26
389	20240702	124700	250848782	1682	1682	1682	1682	0
390	20240702	124600	250848782	1682	1682	1682	1682	3
391	20240702	124500	250843736	1682	1681	1682	1678	1285
392	20240702	124400	248687250	1682	1682	1683	1680	102
393	20240702	124300	248515784	1682	1678	1683	1678	137
394	20240702	124200	248285545	1682	1684	1684	1678	563
395	20240702	124100	247340653	1684	1684	1684	1684	1
396	20240702	124000	247338969	1678	1678	1678	1678	1731
397	20240702	123900	244434351	1679	1679	1679	1679	0
398	20240702	123800	244434351	1679	1680	1681	1679	261
399	20240702	123700	243996103	1681	1681	1681	1681	163
400	20240702	123600	243722100	1681	1681	1681	1681	1500
401	20240702	123500	241200600	1681	1681	1681	1681	0
402	20240702	123400	241200600	1681	1681	1681	1681	0
403	20240702	123300	241200600	1681	1681	1681	1681	300
404	20240702	123200	240696300	1683	1681	1683	1681	712
405	20240702	123100	239499426	1681	1681	1681	1681	28
406	20240702	123000	239452358	1683	1683	1683	1683	0
407	20240702	122900	239452358	1683	1683	1683	1683	55
408	20240702	122800	239359793	1684	1684	1684	1684	0
409	20240702	122700	239359793	1684	1683	1684	1683	60
410	20240702	122600	239258792	1683	1683	1683	1683	45
411	20240702	122500	239183057	1683	1682	1683	1682	3
412	20240702	122400	239178010	1684	1684	1684	1684	17
413	20240702	122300	239149382	1683	1683	1683	1682	19
414	20240702	122200	239117407	1683	1683	1683	1683	0
415	20240702	122100	239117407	1683	1683	1683	1683	518
416	20240702	122000	238245613	1683	1683	1683	1683	0
417	20240702	121900	238245613	1683	1683	1683	1683	0
418	20240702	121800	238245613	1683	1683	1683	1683	0
419	20240702	121700	238245613	1683	1683	1683	1683	5
420	20240702	121600	238237198	1683	1683	1683	1683	0
421	20240702	121500	238237198	1683	1683	1683	1683	0
422	20240702	121400	238237198	1683	1683	1683	1683	0
423	20240702	121300	238237198	1683	1683	1683	1683	0
424	20240702	121200	238237198	1683	1683	1683	1683	0
425	20240702	121100	238237198	1683	1683	1683	1683	0
426	20240702	121000	238237198	1683	1683	1683	1683	114
427	20240702	120900	238045336	1682	1683	1683	1682	99
428	20240702	120800	237878778	1683	1683	1683	1683	51
429	20240702	120700	237792945	1679	1679	1679	1679	578
430	20240702	120600	236822483	1679	1679	1679	1679	84
431	20240702	120500	236681447	1679	1679	1679	1679	0
432	20240702	120400	236681447	1679	1679	1679	1679	988
433	20240702	120300	235022595	1679	1680	1680	1679	893
434	20240702	120200	233522565	1680	1680	1680	1680	0
435	20240702	120100	233522565	1680	1680	1680	1680	0
436	20240702	120000	233522565	1680	1680	1680	1680	27
437	20240702	115900	233477205	1684	1684	1684	1684	300
438	20240702	115800	232972005	1684	1684	1684	1684	0
439	20240702	115700	232972005	1684	1684	1684	1684	0
440	20240702	115600	232972005	1684	1684	1684	1684	0
441	20240702	115500	232972005	1684	1684	1684	1684	2
442	20240702	115400	232968637	1683	1684	1684	1683	84
443	20240702	115300	232827226	1684	1684	1684	1684	1
444	20240702	115200	232825542	1683	1683	1683	1683	28
445	20240702	115100	232778418	1684	1684	1684	1683	57
446	20240702	115000	232682485	1683	1683	1683	1683	0
447	20240702	114900	232682485	1683	1683	1683	1683	0
448	20240702	114800	232682485	1683	1679	1683	1679	105
449	20240702	114700	232506034	1679	1680	1680	1679	424
450	20240702	114600	231794071	1684	1684	1684	1684	20
451	20240702	114500	231760391	1684	1684	1684	1684	0
452	20240702	114400	231760391	1684	1684	1684	1684	0
453	20240702	114300	231760391	1684	1679	1684	1679	131
454	20240702	114200	231540433	1679	1679	1679	1679	431
455	20240702	114100	230816784	1684	1684	1684	1684	0
456	20240702	114000	230816784	1684	1684	1684	1684	1
457	20240702	113900	230815100	1679	1684	1684	1679	8000
458	20240702	113800	217373030	1685	1685	1685	1685	8
459	20240702	113700	217359550	1686	1686	1686	1686	0
460	20240702	113600	217359550	1686	1686	1686	1686	84
461	20240702	113500	217217926	1686	1686	1686	1685	27
462	20240702	113400	217172429	1685	1685	1686	1683	5308
463	20240702	113300	208229312	1684	1684	1685	1684	67
464	20240702	113200	208116482	1685	1682	1685	1682	557
465	20240702	113100	207179605	1682	1682	1682	1682	111
466	20240702	113000	206992903	1682	1682	1682	1682	1000
467	20240702	112900	205310903	1683	1683	1683	1683	557
468	20240702	112800	204373472	1685	1685	1685	1685	0
469	20240702	112700	204373472	1685	1685	1685	1685	0
470	20240702	112600	204373472	1685	1685	1685	1685	54
471	20240702	112500	204282482	1685	1682	1685	1682	209
472	20240702	112400	203930614	1682	1682	1682	1682	301
473	20240702	112300	203424332	1686	1683	1686	1683	672
474	20240702	112200	202292109	1683	1682	1683	1682	384
475	20240702	112100	201645862	1682	1681	1683	1681	81
476	20240702	112000	201509635	1681	1683	1683	1680	45
477	20240702	111900	201434021	1681	1678	1681	1678	749
478	20240702	111800	200175024	1681	1677	1681	1677	6
479	20240702	111700	200164958	1676	1676	1676	1676	0
480	20240702	111600	200164958	1676	1675	1676	1675	121
481	20240702	111500	199962282	1676	1676	1676	1676	16
482	20240702	111400	199935466	1676	1676	1676	1676	72
483	20240702	111300	199814794	1676	1675	1676	1675	55
484	20240702	111200	199722629	1675	1675	1675	1675	0
485	20240702	111100	199722629	1675	1675	1675	1675	39
486	20240702	111000	199657304	1675	1675	1675	1674	32
487	20240702	110900	199603730	1675	1674	1675	1674	139
488	20240702	110800	199371028	1674	1674	1674	1674	0
489	20240702	110700	199371028	1674	1675	1675	1674	257
490	20240702	110600	198940554	1675	1675	1675	1675	2
491	20240702	110500	198937204	1675	1673	1675	1673	2
492	20240702	110400	198933856	1675	1675	1675	1675	41
493	20240702	110300	198865181	1675	1674	1675	1674	527
494	20240702	110200	197982943	1674	1674	1674	1674	0
495	20240702	110100	197982943	1674	1674	1674	1674	84
496	20240702	110000	197842327	1674	1674	1674	1674	82
497	20240702	105900	197705059	1674	1674	1674	1674	589
498	20240702	105800	196719073	1674	1671	1674	1671	221
499	20240702	105700	196349322	1670	1671	1671	1670	549
500	20240702	105600	195432487	1671	1671	1671	1671	0
501	20240702	105500	195432487	1671	1671	1671	1671	95
502	20240702	105400	195273742	1672	1672	1672	1671	201
503	20240702	105300	194937675	1672	1672	1673	1672	15
504	20240702	105200	194912585	1674	1674	1674	1674	65
505	20240702	105100	194803775	1672	1672	1672	1672	100
506	20240702	105000	194636575	1673	1674	1674	1673	210
507	20240702	104900	194285242	1674	1674	1674	1674	28
508	20240702	104800	194238370	1674	1674	1674	1674	5
509	20240702	104700	194230000	1674	1674	1674	1674	0
510	20240702	104600	194230000	1674	1672	1674	1672	17
511	20240702	104500	194201566	1675	1675	1675	1675	1
512	20240702	104400	194199891	1672	1675	1675	1672	91
513	20240702	104300	194047635	1672	1672	1672	1672	0
514	20240702	104200	194047635	1672	1672	1672	1672	0
515	20240702	104100	194047635	1672	1672	1672	1672	0
516	20240702	104000	194047635	1672	1672	1672	1672	0
517	20240702	103900	194047635	1672	1672	1672	1672	5
518	20240702	103800	194039275	1676	1676	1676	1676	0
519	20240702	103700	194039275	1676	1676	1676	1676	0
520	20240702	103600	194039275	1676	1676	1676	1676	16
521	20240702	103500	194012459	1676	1676	1676	1676	0
522	20240702	103400	194012459	1676	1676	1676	1676	39
523	20240702	103300	193947095	1670	1675	1675	1670	301
524	20240702	103200	193444199	1676	1675	1676	1675	44
525	20240702	103100	193370494	1675	1675	1675	1675	82
526	20240702	103000	193233144	1674	1674	1674	1674	0
527	20240702	102900	193233144	1674	1673	1674	1673	11
528	20240702	102800	193214732	1673	1671	1673	1671	214
529	20240702	102700	192857136	1671	1671	1671	1671	87
530	20240702	102600	192711759	1671	1670	1671	1666	258
531	20240702	102500	192281195	1670	1671	1671	1670	107
532	20240702	102400	192102483	1666	1669	1671	1666	1107
533	20240702	102300	190256090	1670	1671	1671	1670	356
534	20240702	102200	189661564	1671	1671	1671	1670	18
535	20240702	102100	189631501	1671	1671	1671	1671	0
536	20240702	102000	189631501	1671	1672	1672	1671	563
537	20240702	101900	188690683	1672	1673	1673	1672	36
538	20240702	101800	188630485	1674	1674	1674	1674	17
539	20240702	101700	188602027	1674	1674	1674	1673	15
540	20240702	101600	188576918	1674	1674	1674	1674	8
541	20240702	101500	188563526	1674	1674	1674	1674	5
542	20240702	101400	188555156	1675	1675	1675	1675	1
543	20240702	101300	188553481	1675	1674	1675	1674	2
544	20240702	101200	188550132	1669	1669	1669	1669	0
545	20240702	101100	188550132	1669	1669	1669	1669	0
546	20240702	101000	188550132	1669	1669	1670	1669	110
547	20240702	100900	188366541	1670	1670	1670	1670	2158
548	20240702	100800	184762681	1675	1675	1675	1675	0
549	20240702	100700	184762681	1675	1670	1675	1670	6
550	20240702	100600	184752636	1670	1670	1670	1670	7
551	20240702	100500	184740946	1673	1674	1674	1673	21
552	20240702	100400	184705803	1675	1675	1675	1675	11
553	20240702	100300	184687378	1670	1670	1670	1670	521
554	20240702	100200	183817308	1670	1670	1670	1670	1
555	20240702	100100	183815638	1670	1670	1670	1670	13
556	20240702	100000	183793928	1675	1675	1675	1675	0
557	20240702	095900	183793928	1675	1673	1675	1666	28886
558	20240702	095800	135579592	1675	1675	1675	1675	0
559	20240702	095700	135579592	1675	1675	1675	1675	0
560	20240702	095600	135579592	1675	1676	1676	1675	155
561	20240702	095500	135319928	1673	1676	1676	1673	761
562	20240702	095400	134046494	1676	1676	1676	1675	167
563	20240702	095300	133766767	1677	1677	1677	1677	39
564	20240702	095200	133701364	1677	1677	1677	1677	84
565	20240702	095100	133560496	1677	1677	1677	1677	58
566	20240702	095000	133463230	1677	1677	1677	1677	89
567	20240702	094900	133313977	1677	1677	1677	1677	119
568	20240702	094800	133114414	1675	1676	1677	1675	781
569	20240702	094700	131805814	1676	1676	1677	1676	210
570	20240702	094600	131453852	1675	1673	1675	1672	1031
571	20240702	094500	129729658	1676	1674	1676	1673	1028
572	20240702	094400	128008798	1675	1679	1679	1675	4637
573	20240702	094300	120238210	1679	1681	1681	1678	551
574	20240702	094200	119313628	1679	1686	1686	1679	3466
575	20240702	094100	113491442	1681	1682	1682	1681	1264
576	20240702	094000	111366458	1686	1686	1686	1686	10
577	20240702	093900	111349598	1682	1684	1684	1682	13553
578	20240702	093800	88550995	1687	1687	1687	1687	0
579	20240702	093700	88550995	1687	1687	1687	1687	0
580	20240702	093600	88550995	1687	1685	1687	1685	2
581	20240702	093500	88547623	1684	1684	1685	1684	62
582	20240702	093400	88443204	1685	1685	1685	1685	234
583	20240702	093300	88048914	1686	1686	1686	1686	0
584	20240702	093200	88048914	1686	1685	1686	1684	297
585	20240702	093100	87548660	1686	1686	1686	1686	7
586	20240702	093000	87536858	1686	1686	1686	1686	0
587	20240702	092900	87536858	1686	1686	1686	1686	0
588	20240702	092800	87536858	1686	1685	1686	1685	900
589	20240702	092700	86020158	1687	1687	1687	1687	1
590	20240702	092600	86018471	1685	1687	1687	1685	1020
591	20240702	092500	84299022	1686	1687	1687	1686	310
592	20240702	092400	83776353	1687	1688	1688	1687	2130
593	20240702	092300	80181913	1690	1690	1690	1690	1
594	20240702	092200	80180223	1688	1689	1689	1688	2068
595	20240702	092100	76688390	1690	1691	1691	1690	2344
596	20240702	092000	72726532	1690	1690	1690	1690	0
597	20240702	091900	72726532	1690	1690	1690	1690	2001
598	20240702	091800	69344842	1692	1693	1694	1692	734
599	20240702	091700	68102628	1693	1691	1693	1691	206
600	20240702	091600	67754083	1690	1689	1690	1689	472
601	20240702	091500	66956836	1689	1689	1689	1687	2610
602	20240702	091400	62549158	1689	1688	1689	1688	13843
603	20240702	091300	39171947	1689	1689	1689	1689	0
604	20240702	091200	39171947	1689	1680	1689	1680	19
605	20240702	091100	39140004	1680	1680	1680	1680	2
606	20240702	091000	39136644	1678	1679	1680	1678	4923
607	20240702	090900	30869412	1680	1679	1680	1679	143
608	20240702	090800	30629314	1679	1679	1679	1678	1100
609	20240702	090700	28782556	1675	1675	1675	1675	330
610	20240702	090600	28229806	1675	1676	1676	1675	407
611	20240702	090500	27548061	1675	1684	1690	1675	10807
612	20240702	090400	9433332	1690	1684	1690	1684	177
613	20240702	090300	9135252	1685	1685	1685	1685	614
614	20240702	090200	8100662	1697	1697	1697	1697	1
615	20240702	090100	8098965	1685	1685	1685	1685	0
616	20240702	090000	8098965	1685	1698	1698	1685	4796