KissMeData/069460/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	195200	893361690	1168	1168	1168	1168	2207
3	20240702	195100	893361690	1168	1168	1168	1168	0
4	20240702	195000	893361690	1168	1168	1168	1168	0
5	20240702	194900	893361690	1168	1168	1168	1168	0
6	20240702	194800	893361690	1168	1168	1168	1168	0
7	20240702	194700	893361690	1168	1168	1168	1168	0
8	20240702	194600	893361690	1168	1168	1168	1168	0
9	20240702	194500	893361690	1168	1168	1168	1168	0
10	20240702	194400	893361690	1168	1168	1168	1168	0
11	20240702	194300	893361690	1168	1168	1168	1168	0
12	20240702	194200	893361690	1168	1168	1168	1168	0
13	20240702	194100	893361690	1168	1168	1168	1168	0
14	20240702	194000	893361690	1168	1168	1168	1168	0
15	20240702	193900	893361690	1168	1168	1168	1168	0
16	20240702	193800	893361690	1168	1168	1168	1168	0
17	20240702	193700	893361690	1168	1168	1168	1168	0
18	20240702	193600	893361690	1168	1168	1168	1168	0
19	20240702	193500	893361690	1168	1168	1168	1168	0
20	20240702	193400	893361690	1168	1168	1168	1168	0
21	20240702	193300	893361690	1168	1168	1168	1168	0
22	20240702	193200	893361690	1168	1168	1168	1168	0
23	20240702	193100	893361690	1168	1168	1168	1168	0
24	20240702	193000	893361690	1168	1168	1168	1168	0
25	20240702	192900	893361690	1168	1168	1168	1168	0
26	20240702	192800	893361690	1168	1168	1168	1168	0
27	20240702	192700	893361690	1168	1168	1168	1168	0
28	20240702	192600	893361690	1168	1168	1168	1168	0
29	20240702	192500	893361690	1168	1168	1168	1168	0
30	20240702	192400	893361690	1168	1168	1168	1168	0
31	20240702	192300	893361690	1168	1168	1168	1168	0
32	20240702	192200	893361690	1168	1168	1168	1168	2207
33	20240702	192100	893361690	1168	1168	1168	1168	0
34	20240702	192000	893361690	1168	1168	1168	1168	0
35	20240702	191900	893361690	1168	1168	1168	1168	0
36	20240702	191800	893361690	1168	1168	1168	1168	0
37	20240702	191700	893361690	1168	1168	1168	1168	0
38	20240702	191600	893361690	1168	1168	1168	1168	0
39	20240702	191500	893361690	1168	1168	1168	1168	0
40	20240702	191400	893361690	1168	1168	1168	1168	0
41	20240702	191300	893361690	1168	1168	1168	1168	0
42	20240702	191200	893361690	1168	1168	1168	1168	0
43	20240702	191100	893361690	1168	1168	1168	1168	0
44	20240702	191000	893361690	1168	1168	1168	1168	0
45	20240702	190900	893361690	1168	1168	1168	1168	0
46	20240702	190800	893361690	1168	1168	1168	1168	0
47	20240702	190700	893361690	1168	1168	1168	1168	0
48	20240702	190600	893361690	1168	1168	1168	1168	0
49	20240702	190500	893361690	1168	1168	1168	1168	0
50	20240702	190400	893361690	1168	1168	1168	1168	0
51	20240702	190300	893361690	1168	1168	1168	1168	0
52	20240702	190200	893361690	1168	1168	1168	1168	0
53	20240702	190100	893361690	1168	1168	1168	1168	0
54	20240702	190000	893361690	1168	1168	1168	1168	0
55	20240702	185900	893361690	1168	1168	1168	1168	0
56	20240702	185800	893361690	1168	1168	1168	1168	0
57	20240702	185700	893361690	1168	1168	1168	1168	0
58	20240702	185600	893361690	1168	1168	1168	1168	0
59	20240702	185500	893361690	1168	1168	1168	1168	0
60	20240702	185400	893361690	1168	1168	1168	1168	0
61	20240702	185300	893361690	1168	1168	1168	1168	0
62	20240702	185200	893361690	1168	1168	1168	1168	2207
63	20240702	185100	893361690	1168	1168	1168	1168	0
64	20240702	185000	893361690	1168	1168	1168	1168	0
65	20240702	184900	893361690	1168	1168	1168	1168	0
66	20240702	184800	893361690	1168	1168	1168	1168	0
67	20240702	184700	893361690	1168	1168	1168	1168	0
68	20240702	184600	893361690	1168	1168	1168	1168	0
69	20240702	184500	893361690	1168	1168	1168	1168	0
70	20240702	184400	893361690	1168	1168	1168	1168	0
71	20240702	184300	893361690	1168	1168	1168	1168	0
72	20240702	184200	893361690	1168	1168	1168	1168	0
73	20240702	184100	893361690	1168	1168	1168	1168	0
74	20240702	184000	893361690	1168	1168	1168	1168	0
75	20240702	183900	893361690	1168	1168	1168	1168	0
76	20240702	183800	893361690	1168	1168	1168	1168	0
77	20240702	183700	893361690	1168	1168	1168	1168	0
78	20240702	183600	893361690	1168	1168	1168	1168	0
79	20240702	183500	893361690	1168	1168	1168	1168	0
80	20240702	183400	893361690	1168	1168	1168	1168	0
81	20240702	183300	893361690	1168	1168	1168	1168	0
82	20240702	183200	893361690	1168	1168	1168	1168	0
83	20240702	183100	893361690	1168	1168	1168	1168	0
84	20240702	183000	893361690	1168	1168	1168	1168	0
85	20240702	182900	893361690	1168	1168	1168	1168	0
86	20240702	182800	893361690	1168	1168	1168	1168	0
87	20240702	182700	893361690	1168	1168	1168	1168	0
88	20240702	182600	893361690	1168	1168	1168	1168	0
89	20240702	182500	893361690	1168	1168	1168	1168	0
90	20240702	182400	893361690	1168	1168	1168	1168	0
91	20240702	182300	893361690	1168	1168	1168	1168	0
92	20240702	182200	893361690	1168	1168	1168	1168	2207
93	20240702	182100	893361690	1168	1168	1168	1168	0
94	20240702	182000	893361690	1168	1168	1168	1168	0
95	20240702	181900	893361690	1168	1168	1168	1168	0
96	20240702	181800	893361690	1168	1168	1168	1168	0
97	20240702	181700	893361690	1168	1168	1168	1168	0
98	20240702	181600	893361690	1168	1168	1168	1168	0
99	20240702	181500	893361690	1168	1168	1168	1168	0
100	20240702	181400	893361690	1168	1168	1168	1168	0
101	20240702	181300	893361690	1168	1168	1168	1168	0
102	20240702	181200	893361690	1168	1168	1168	1168	0
103	20240702	181100	893361690	1168	1168	1168	1168	0
104	20240702	181000	893361690	1168	1168	1168	1168	0
105	20240702	180900	893361690	1168	1168	1168	1168	0
106	20240702	180800	893361690	1168	1168	1168	1168	0
107	20240702	180700	893361690	1168	1168	1168	1168	0
108	20240702	180600	893361690	1168	1168	1168	1168	0
109	20240702	180500	893361690	1168	1168	1168	1168	0
110	20240702	180400	893361690	1168	1168	1168	1168	0
111	20240702	180300	893361690	1168	1168	1168	1168	0
112	20240702	180200	893361690	1168	1168	1168	1168	0
113	20240702	180100	893361690	1168	1168	1168	1168	0
114	20240702	180000	893361690	1168	1168	1168	1168	0
115	20240702	175900	893361690	1168	1168	1168	1168	0
116	20240702	175800	893361690	1168	1168	1168	1168	0
117	20240702	175700	893361690	1168	1168	1168	1168	0
118	20240702	175600	893361690	1168	1168	1168	1168	0
119	20240702	175500	893361690	1168	1168	1168	1168	0
120	20240702	175400	893361690	1168	1168	1168	1168	0
121	20240702	175300	893361690	1168	1168	1168	1168	0
122	20240702	175200	893361690	1168	1168	1168	1168	2207
123	20240702	175100	893361690	1168	1168	1168	1168	0
124	20240702	175000	893361690	1168	1168	1168	1168	0
125	20240702	174900	893361690	1168	1168	1168	1168	0
126	20240702	174800	893361690	1168	1168	1168	1168	0
127	20240702	174700	893361690	1168	1168	1168	1168	0
128	20240702	174600	893361690	1168	1168	1168	1168	0
129	20240702	174500	893361690	1168	1168	1168	1168	0
130	20240702	174400	893361690	1168	1168	1168	1168	0
131	20240702	174300	893361690	1168	1168	1168	1168	0
132	20240702	174200	893361690	1168	1168	1168	1168	0
133	20240702	174100	893361690	1168	1168	1168	1168	0
134	20240702	174000	893361690	1168	1168	1168	1168	0
135	20240702	173900	893361690	1168	1168	1168	1168	0
136	20240702	173800	893361690	1168	1168	1168	1168	0
137	20240702	173700	893361690	1168	1168	1168	1168	0
138	20240702	173600	893361690	1168	1168	1168	1168	0
139	20240702	173500	893361690	1168	1168	1168	1168	0
140	20240702	173400	893361690	1168	1168	1168	1168	0
141	20240702	173300	893361690	1168	1168	1168	1168	0
142	20240702	173200	893361690	1168	1168	1168	1168	0
143	20240702	173100	893361690	1168	1168	1168	1168	0
144	20240702	173000	893361690	1168	1168	1168	1168	0
145	20240702	172900	893361690	1168	1168	1168	1168	0
146	20240702	172800	893361690	1168	1168	1168	1168	0
147	20240702	172700	893361690	1168	1168	1168	1168	0
148	20240702	172600	893361690	1168	1168	1168	1168	0
149	20240702	172500	893361690	1168	1168	1168	1168	0
150	20240702	172400	893361690	1168	1168	1168	1168	0
151	20240702	172300	893361690	1168	1168	1168	1168	0
152	20240702	172200	893361690	1168	1168	1168	1168	2207
153	20240702	172100	893361690	1168	1168	1168	1168	0
154	20240702	172000	893361690	1168	1168	1168	1168	0
155	20240702	171900	893361690	1168	1168	1168	1168	0
156	20240702	171800	893361690	1168	1168	1168	1168	0
157	20240702	171700	893361690	1168	1168	1168	1168	0
158	20240702	171600	893361690	1168	1168	1168	1168	0
159	20240702	171500	893361690	1168	1168	1168	1168	0
160	20240702	171400	893361690	1168	1168	1168	1168	0
161	20240702	171300	893361690	1168	1168	1168	1168	0
162	20240702	171200	893361690	1168	1168	1168	1168	0
163	20240702	171100	893361690	1168	1168	1168	1168	0
164	20240702	171000	893361690	1168	1168	1168	1168	0
165	20240702	170900	893361690	1168	1168	1168	1168	0
166	20240702	170800	893361690	1168	1168	1168	1168	0
167	20240702	170700	893361690	1168	1168	1168	1168	0
168	20240702	170600	893361690	1168	1168	1168	1168	0
169	20240702	170500	893361690	1168	1168	1168	1168	0
170	20240702	170400	893361690	1168	1168	1168	1168	0
171	20240702	170300	893361690	1168	1168	1168	1168	0
172	20240702	170200	893361690	1168	1168	1168	1168	0
173	20240702	170100	893361690	1168	1168	1168	1168	0
174	20240702	170000	893361690	1168	1168	1168	1168	0
175	20240702	165900	893361690	1168	1168	1168	1168	0
176	20240702	165800	893361690	1168	1168	1168	1168	0
177	20240702	165700	893361690	1168	1168	1168	1168	0
178	20240702	165600	893361690	1168	1168	1168	1168	0
179	20240702	165500	893361690	1168	1168	1168	1168	0
180	20240702	165400	893361690	1168	1168	1168	1168	0
181	20240702	165300	893361690	1168	1168	1168	1168	0
182	20240702	165200	893361690	1168	1168	1168	1168	2207
183	20240702	165100	893361690	1168	1168	1168	1168	0
184	20240702	165000	893361690	1168	1168	1168	1168	0
185	20240702	164900	893361690	1168	1168	1168	1168	0
186	20240702	164800	893361690	1168	1168	1168	1168	0
187	20240702	164700	893361690	1168	1168	1168	1168	0
188	20240702	164600	893361690	1168	1168	1168	1168	0
189	20240702	164500	893361690	1168	1168	1168	1168	0
190	20240702	164400	893361690	1168	1168	1168	1168	0
191	20240702	164300	893361690	1168	1168	1168	1168	0
192	20240702	164200	893361690	1168	1168	1168	1168	0
193	20240702	164100	893361690	1168	1168	1168	1168	0
194	20240702	164000	893361690	1168	1168	1168	1168	0
195	20240702	163900	893361690	1168	1168	1168	1168	0
196	20240702	163800	893361690	1168	1168	1168	1168	0
197	20240702	163700	893361690	1168	1168	1168	1168	0
198	20240702	163600	893361690	1168	1168	1168	1168	0
199	20240702	163500	893361690	1168	1168	1168	1168	0
200	20240702	163400	893361690	1168	1168	1168	1168	0
201	20240702	163300	893361690	1168	1168	1168	1168	0
202	20240702	163200	893361690	1168	1168	1168	1168	0
203	20240702	163100	893361690	1168	1168	1168	1168	0
204	20240702	163000	893361690	1168	1168	1168	1168	0
205	20240702	162900	893361690	1168	1168	1168	1168	0
206	20240702	162800	893361690	1168	1168	1168	1168	0
207	20240702	162700	893361690	1168	1168	1168	1168	0
208	20240702	162600	893361690	1168	1168	1168	1168	0
209	20240702	162500	893361690	1168	1168	1168	1168	0
210	20240702	162400	893361690	1168	1168	1168	1168	0
211	20240702	162300	893361690	1168	1168	1168	1168	0
212	20240702	162200	893361690	1168	1168	1168	1168	2207
213	20240702	162100	893361690	1168	1168	1168	1168	0
214	20240702	162000	893361690	1168	1168	1168	1168	0
215	20240702	161900	893361690	1168	1168	1168	1168	0
216	20240702	161800	893361690	1168	1168	1168	1168	0
217	20240702	161700	893361690	1168	1168	1168	1168	0
218	20240702	161600	893361690	1168	1168	1168	1168	0
219	20240702	161500	893361690	1168	1168	1168	1168	0
220	20240702	161400	893361690	1168	1168	1168	1168	0
221	20240702	161300	893361690	1168	1168	1168	1168	0
222	20240702	161200	893361690	1168	1168	1168	1168	0
223	20240702	161100	893361690	1168	1168	1168	1168	0
224	20240702	161000	893361690	1168	1168	1168	1168	0
225	20240702	160900	893361690	1168	1168	1168	1168	0
226	20240702	160800	893361690	1168	1168	1168	1168	0
227	20240702	160700	893361690	1168	1168	1168	1168	0
228	20240702	160600	893361690	1168	1168	1168	1168	0
229	20240702	160500	893361690	1168	1168	1168	1168	0
230	20240702	160400	893361690	1168	1168	1168	1168	0
231	20240702	160300	893361690	1168	1168	1168	1168	0
232	20240702	160200	893361690	1168	1168	1168	1168	0
233	20240702	160100	893361690	1168	1168	1168	1168	0
234	20240702	160000	893361690	1168	1168	1168	1168	0
235	20240702	155900	893361690	1168	1168	1168	1168	0
236	20240702	155800	893361690	1168	1168	1168	1168	0
237	20240702	155700	893361690	1168	1168	1168	1168	0
238	20240702	155600	893361690	1168	1168	1168	1168	0
239	20240702	155500	893361690	1168	1168	1168	1168	0
240	20240702	155400	893361690	1168	1168	1168	1168	0
241	20240702	155300	893361690	1168	1168	1168	1168	0
242	20240702	155200	893361690	1168	1168	1168	1168	2207
243	20240702	155100	893361690	1168	1168	1168	1168	0
244	20240702	155000	893361690	1168	1168	1168	1168	0
245	20240702	154900	893361690	1168	1168	1168	1168	0
246	20240702	154800	893361690	1168	1168	1168	1168	0
247	20240702	154700	893361690	1168	1168	1168	1168	0
248	20240702	154600	893361690	1168	1168	1168	1168	0
249	20240702	154500	893361690	1168	1168	1168	1168	0
250	20240702	154400	893361690	1168	1168	1168	1168	0
251	20240702	154300	893361690	1168	1168	1168	1168	0
252	20240702	154200	893361690	1168	1168	1168	1168	0
253	20240702	154100	893361690	1168	1168	1168	1168	0
254	20240702	154000	893361690	1168	1168	1168	1168	0
255	20240702	153900	893361690	1168	1168	1168	1168	0
256	20240702	153800	893361690	1168	1168	1168	1168	0
257	20240702	153700	893361690	1168	1168	1168	1168	0
258	20240702	153600	893361690	1168	1168	1168	1168	0
259	20240702	153500	893361690	1168	1168	1168	1168	0
260	20240702	153400	893361690	1168	1168	1168	1168	0
261	20240702	153300	893361690	1168	1168	1168	1168	0
262	20240702	153200	893361690	1168	1168	1168	1168	0
263	20240702	153100	893361690	1168	1168	1168	1168	0
264	20240702	153000	893361690	1168	1168	1168	1168	2207
265	20240702	152900	890783914	1167	1167	1167	1167	0
266	20240702	152800	890783914	1167	1167	1167	1167	0
267	20240702	152700	890783914	1167	1167	1167	1167	0
268	20240702	152600	890783914	1167	1167	1167	1167	0
269	20240702	152500	890783914	1167	1167	1167	1167	0
270	20240702	152400	890783914	1167	1167	1167	1167	0
271	20240702	152300	890783914	1167	1167	1167	1167	0
272	20240702	152200	890783914	1167	1167	1167	1167	0
273	20240702	152100	890783914	1167	1167	1167	1167	0
274	20240702	152000	890783914	1167	1167	1167	1167	0
275	20240702	151900	890783914	1167	1167	1167	1166	717
276	20240702	151800	889947648	1166	1167	1167	1166	386
277	20240702	151700	889497239	1169	1169	1169	1169	0
278	20240702	151600	889497239	1169	1170	1170	1169	447
279	20240702	151500	888974695	1170	1170	1170	1170	6
280	20240702	151400	888967675	1169	1169	1169	1169	400
281	20240702	151300	888500075	1169	1169	1169	1169	887
282	20240702	151200	887463172	1169	1169	1169	1169	1333
283	20240702	151100	885904895	1168	1170	1170	1168	4784
284	20240702	151000	880311454	1170	1170	1170	1170	2394
285	20240702	150900	877510474	1170	1170	1170	1170	50
286	20240702	150800	877451974	1170	1171	1171	1170	3010
287	20240702	150700	873930264	1171	1171	1171	1171	0
288	20240702	150600	873930264	1171	1171	1171	1171	1
289	20240702	150500	873929093	1171	1170	1171	1170	113
290	20240702	150400	873796873	1171	1170	1171	1170	643
291	20240702	150300	873044053	1170	1170	1171	1170	2974
292	20240702	150200	869564463	1170	1170	1170	1170	0
293	20240702	150100	869564463	1170	1170	1170	1170	3385
294	20240702	150000	865604013	1170	1170	1170	1170	0
295	20240702	145900	865604013	1170	1170	1170	1170	25
296	20240702	145800	865574763	1173	1173	1173	1173	0
297	20240702	145700	865574763	1173	1173	1173	1173	363
298	20240702	145600	865148964	1173	1173	1173	1173	257
299	20240702	145500	864847503	1171	1171	1171	1171	0
300	20240702	145400	864847503	1171	1171	1171	1171	273
301	20240702	145300	864527820	1173	1173	1173	1173	0
302	20240702	145200	864527820	1173	1173	1173	1173	0
303	20240702	145100	864527820	1173	1173	1173	1173	0
304	20240702	145000	864527820	1173	1170	1173	1170	211
305	20240702	144900	864280525	1170	1170	1170	1170	8
306	20240702	144800	864271165	1171	1172	1172	1171	2750
307	20240702	144700	861050462	1173	1173	1173	1173	1629
308	20240702	144600	859139645	1173	1174	1174	1173	1100
309	20240702	144500	857849344	1175	1175	1175	1175	252
310	20240702	144400	857553244	1175	1175	1175	1175	0
311	20240702	144300	857553244	1175	1175	1175	1175	0
312	20240702	144200	857553244	1175	1174	1175	1174	2143
313	20240702	144100	855037332	1173	1173	1173	1173	0
314	20240702	144000	855037332	1173	1173	1173	1173	207
315	20240702	143900	854794521	1174	1174	1174	1174	0
316	20240702	143800	854794521	1174	1174	1174	1174	0
317	20240702	143700	854794521	1174	1174	1174	1174	0
318	20240702	143600	854794521	1174	1174	1174	1174	0
319	20240702	143500	854794521	1174	1172	1174	1172	300
320	20240702	143400	854442909	1172	1172	1172	1172	0
321	20240702	143300	854442909	1172	1172	1172	1172	0
322	20240702	143200	854442909	1172	1172	1172	1172	20
323	20240702	143100	854419469	1171	1171	1171	1171	0
324	20240702	143000	854419469	1171	1171	1171	1171	353
325	20240702	142900	854006106	1171	1171	1171	1171	0
326	20240702	142800	854006106	1171	1174	1174	1171	3717
327	20240702	142700	849646089	1174	1174	1174	1174	0
328	20240702	142600	849646089	1174	1174	1174	1174	0
329	20240702	142500	849646089	1174	1173	1174	1173	305
330	20240702	142400	849288279	1172	1172	1172	1172	603
331	20240702	142300	848581563	1172	1172	1172	1172	0
332	20240702	142200	848581563	1172	1172	1172	1172	0
333	20240702	142100	848581563	1172	1172	1172	1172	0
334	20240702	142000	848581563	1172	1172	1172	1172	0
335	20240702	141900	848581563	1172	1172	1172	1172	0
336	20240702	141800	848581563	1172	1172	1172	1172	8
337	20240702	141700	848572187	1172	1172	1172	1172	0
338	20240702	141600	848572187	1172	1172	1172	1172	0
339	20240702	141500	848572187	1172	1172	1172	1172	25
340	20240702	141400	848542887	1172	1172	1172	1172	426
341	20240702	141300	848043615	1173	1173	1173	1173	0
342	20240702	141200	848043615	1173	1173	1173	1173	0
343	20240702	141100	848043615	1173	1173	1173	1173	50
344	20240702	141000	847984965	1173	1173	1173	1173	0
345	20240702	140900	847984965	1173	1173	1173	1173	0
346	20240702	140800	847984965	1173	1173	1173	1173	6
347	20240702	140700	847977927	1172	1172	1172	1172	434
348	20240702	140600	847469279	1170	1170	1170	1170	0
349	20240702	140500	847469279	1170	1170	1170	1170	0
350	20240702	140400	847469279	1170	1170	1170	1170	0
351	20240702	140300	847469279	1170	1170	1170	1170	731
352	20240702	140200	846614009	1171	1171	1171	1171	570
353	20240702	140100	845946539	1171	1171	1171	1171	21
354	20240702	140000	845921948	1172	1172	1172	1172	1298
355	20240702	135900	844400692	1174	1174	1174	1174	36
356	20240702	135800	844358428	1174	1174	1175	1174	362
357	20240702	135700	843933439	1174	1174	1174	1174	0
358	20240702	135600	843933439	1174	1174	1174	1174	0
359	20240702	135500	843933439	1174	1174	1174	1174	0
360	20240702	135400	843933439	1174	1174	1174	1174	0
361	20240702	135300	843933439	1174	1174	1174	1174	97
362	20240702	135200	843819561	1172	1172	1172	1172	300
363	20240702	135100	843467961	1172	1172	1172	1172	900
364	20240702	135000	842413161	1172	1172	1172	1172	601
365	20240702	134900	841708789	1171	1171	1171	1171	0
366	20240702	134800	841708789	1171	1171	1171	1171	0
367	20240702	134700	841708789	1171	1171	1171	1171	2100
368	20240702	134600	839249689	1171	1171	1171	1171	6
369	20240702	134500	839242663	1174	1174	1174	1174	4
370	20240702	134400	839237967	1175	1175	1175	1175	0
371	20240702	134300	839237967	1175	1175	1175	1175	0
372	20240702	134200	839237967	1175	1175	1175	1175	0
373	20240702	134100	839237967	1175	1175	1175	1175	1609
374	20240702	134000	837347392	1175	1175	1175	1175	1829
375	20240702	133900	835198317	1176	1176	1176	1176	0
376	20240702	133800	835198317	1176	1176	1176	1176	0
377	20240702	133700	835198317	1176	1176	1176	1176	0
378	20240702	133600	835198317	1176	1176	1176	1176	1
379	20240702	133500	835197141	1176	1176	1176	1176	1060
380	20240702	133400	833950581	1171	1169	1171	1169	10863
381	20240702	133300	821240008	1169	1169	1169	1169	0
382	20240702	133200	821240008	1169	1169	1169	1169	4
383	20240702	133100	821235332	1170	1169	1170	1169	2375
384	20240702	133000	818458582	1168	1168	1168	1168	437
385	20240702	132900	817948166	1164	1164	1164	1164	0
386	20240702	132800	817948166	1164	1164	1164	1164	0
387	20240702	132700	817948166	1164	1164	1164	1164	0
388	20240702	132600	817948166	1164	1173	1173	1164	10110
389	20240702	132500	806130842	1173	1172	1173	1172	219
390	20240702	132400	805874134	1173	1168	1173	1168	12473
391	20240702	132300	791280123	1164	1164	1164	1164	0
392	20240702	132200	791280123	1164	1164	1164	1164	0
393	20240702	132100	791280123	1164	1164	1164	1164	225
394	20240702	132000	791018223	1164	1164	1164	1164	2
395	20240702	131900	791015895	1163	1163	1163	1163	0
396	20240702	131800	791015895	1163	1163	1163	1163	0
397	20240702	131700	791015895	1163	1163	1163	1163	400
398	20240702	131600	790550695	1163	1163	1163	1163	21
399	20240702	131500	790526272	1163	1163	1163	1163	100
400	20240702	131400	790409972	1168	1168	1168	1168	0
401	20240702	131300	790409972	1168	1163	1168	1163	3298
402	20240702	131200	786563505	1163	1162	1163	1162	36
403	20240702	131100	786521652	1162	1161	1162	1161	1694
404	20240702	131000	784553918	1153	1153	1153	1153	0
405	20240702	130900	784553918	1153	1153	1153	1153	0
406	20240702	130800	784553918	1153	1157	1157	1152	12457
407	20240702	130700	770174148	1163	1163	1163	1163	820
408	20240702	130600	769220488	1163	1163	1163	1163	0
409	20240702	130500	769220488	1163	1163	1163	1163	1
410	20240702	130400	769219325	1155	1154	1164	1154	5010
411	20240702	130300	763389646	1157	1153	1157	1152	6006
412	20240702	130200	756463725	1153	1156	1156	1153	16222
413	20240702	130100	737733108	1153	1153	1153	1153	1500
414	20240702	130000	736003608	1153	1157	1157	1151	3431
415	20240702	125900	732049527	1157	1153	1157	1152	6367
416	20240702	125800	724711743	1152	1158	1162	1152	11435
417	20240702	125700	711519077	1158	1167	1167	1158	24283
418	20240702	125600	683303109	1167	1169	1169	1167	4176
419	20240702	125500	678425528	1169	1170	1170	1169	1288
420	20240702	125400	676919568	1170	1170	1170	1168	6915
421	20240702	125300	668838349	1171	1173	1173	1171	17621
422	20240702	125200	648186727	1173	1176	1176	1173	12637
423	20240702	125100	633345883	1176	1176	1176	1176	0
424	20240702	125000	633345883	1176	1177	1177	1176	1200
425	20240702	124900	631933683	1180	1179	1180	1179	3421
426	20240702	124800	627896908	1180	1180	1180	1180	0
427	20240702	124700	627896908	1180	1180	1180	1180	498
428	20240702	124600	627309268	1180	1180	1180	1180	0
429	20240702	124500	627309268	1180	1180	1180	1180	0
430	20240702	124400	627309268	1180	1180	1180	1180	4
431	20240702	124300	627304548	1180	1180	1180	1180	168
432	20240702	124200	627106308	1175	1175	1175	1175	0
433	20240702	124100	627106308	1175	1175	1175	1175	977
434	20240702	124000	625958333	1175	1175	1175	1175	30
435	20240702	123900	625923083	1175	1175	1175	1175	0
436	20240702	123800	625923083	1175	1175	1175	1175	0
437	20240702	123700	625923083	1175	1175	1175	1175	0
438	20240702	123600	625923083	1175	1175	1175	1175	0
439	20240702	123500	625923083	1175	1175	1175	1175	170
440	20240702	123400	625723333	1180	1180	1180	1180	0
441	20240702	123300	625723333	1180	1180	1180	1180	0
442	20240702	123200	625723333	1180	1180	1180	1180	3
443	20240702	123100	625719793	1175	1175	1175	1175	0
444	20240702	123000	625719793	1175	1175	1175	1175	0
445	20240702	122900	625719793	1175	1175	1175	1175	3500
446	20240702	122800	621607293	1175	1175	1175	1175	0
447	20240702	122700	621607293	1175	1177	1177	1175	5575
448	20240702	122600	615051618	1177	1177	1177	1177	0
449	20240702	122500	615051618	1177	1177	1177	1177	673
450	20240702	122400	614259497	1177	1177	1177	1177	2000
451	20240702	122300	611905497	1180	1180	1180	1180	1
452	20240702	122200	611904317	1177	1179	1179	1177	1594
453	20240702	122100	610025909	1180	1180	1180	1180	5
454	20240702	122000	610020009	1180	1180	1180	1180	90
455	20240702	121900	609913809	1180	1180	1180	1180	0
456	20240702	121800	609913809	1180	1180	1180	1180	0
457	20240702	121700	609913809	1180	1180	1180	1180	0
458	20240702	121600	609913809	1180	1180	1180	1180	508
459	20240702	121500	609314369	1180	1181	1181	1180	905
460	20240702	121400	608246169	1180	1181	1181	1180	1203
461	20240702	121300	606826592	1179	1180	1180	1179	1000
462	20240702	121200	605646986	1182	1182	1182	1182	700
463	20240702	121100	604819586	1182	1182	1182	1182	66
464	20240702	121000	604741574	1182	1182	1182	1181	210
465	20240702	120900	604493520	1183	1183	1183	1183	25
466	20240702	120800	604463945	1183	1179	1183	1179	3394
467	20240702	120700	600451950	1179	1179	1179	1179	500
468	20240702	120600	599862450	1179	1179	1179	1179	0
469	20240702	120500	599862450	1179	1179	1179	1179	0
470	20240702	120400	599862450	1179	1178	1179	1178	1755
471	20240702	120300	597794315	1178	1179	1179	1178	217
472	20240702	120200	597538686	1177	1177	1177	1177	100
473	20240702	120100	597420986	1175	1175	1175	1175	0
474	20240702	120000	597420986	1175	1175	1175	1175	0
475	20240702	115900	597420986	1175	1175	1175	1175	43
476	20240702	115800	597370461	1176	1178	1178	1176	3021
477	20240702	115700	593816998	1178	1178	1178	1178	137
478	20240702	115600	593655612	1177	1177	1177	1177	4
479	20240702	115500	593650904	1177	1177	1177	1177	43
480	20240702	115400	593600293	1177	1177	1177	1177	27
481	20240702	115300	593568514	1177	1177	1177	1177	0
482	20240702	115200	593568514	1177	1178	1178	1177	1463
483	20240702	115100	591846175	1177	1177	1177	1177	205
484	20240702	115000	591604890	1177	1177	1177	1177	0
485	20240702	114900	591604890	1177	1177	1177	1177	618
486	20240702	114800	590877504	1179	1179	1179	1179	719
487	20240702	114700	590029803	1179	1179	1179	1179	4
488	20240702	114600	590025087	1179	1179	1179	1179	0
489	20240702	114500	590025087	1179	1179	1179	1179	0
490	20240702	114400	590025087	1179	1179	1179	1176	13132
491	20240702	114300	574569135	1178	1178	1182	1178	1763
492	20240702	114200	572492317	1178	1178	1178	1178	0
493	20240702	114100	572492317	1178	1178	1178	1178	0
494	20240702	114000	572492317	1178	1179	1179	1178	1278
495	20240702	113900	570986704	1179	1179	1179	1179	4852
496	20240702	113800	565266196	1179	1179	1179	1179	0
497	20240702	113700	565266196	1179	1179	1179	1179	1
498	20240702	113600	565265017	1183	1183	1183	1183	621
499	20240702	113500	564530374	1183	1183	1183	1183	0
500	20240702	113400	564530374	1183	1183	1183	1183	200
501	20240702	113300	564293774	1183	1180	1183	1180	1000
502	20240702	113200	563111281	1179	1180	1180	1179	772
503	20240702	113100	562200593	1180	1180	1180	1180	3331
504	20240702	113000	558270013	1185	1185	1185	1185	0
505	20240702	112900	558270013	1185	1185	1185	1185	0
506	20240702	112800	558270013	1185	1185	1185	1185	0
507	20240702	112700	558270013	1185	1185	1185	1185	0
508	20240702	112600	558270013	1185	1185	1185	1185	61
509	20240702	112500	558197728	1185	1181	1185	1180	776
510	20240702	112400	557281663	1181	1181	1181	1181	0
511	20240702	112300	557281663	1181	1181	1181	1181	0
512	20240702	112200	557281663	1181	1181	1181	1181	66
513	20240702	112100	557203717	1182	1182	1182	1181	4544
514	20240702	112000	551832942	1182	1182	1182	1182	974
515	20240702	111900	550681674	1182	1182	1182	1182	0
516	20240702	111800	550681674	1182	1182	1182	1182	784
517	20240702	111700	549754986	1180	1180	1180	1180	0
518	20240702	111600	549754986	1180	1180	1180	1180	0
519	20240702	111500	549754986	1180	1185	1185	1180	2100
520	20240702	111400	547266761	1186	1187	1187	1186	1030
521	20240702	111300	546045151	1187	1188	1188	1187	294
522	20240702	111200	545695918	1188	1185	1188	1185	1127
523	20240702	111100	544357423	1188	1188	1188	1188	3781
524	20240702	111000	539865595	1188	1189	1189	1187	649
525	20240702	110900	539094661	1189	1185	1189	1185	16589
526	20240702	110800	519391712	1185	1184	1185	1184	1100
527	20240702	110700	518088445	1184	1184	1184	1183	3000
528	20240702	110600	514537445	1180	1182	1184	1180	12236
529	20240702	110500	500085167	1179	1184	1184	1179	196
530	20240702	110400	499853440	1184	1184	1184	1184	33
531	20240702	110300	499814368	1185	1181	1185	1181	4163
532	20240702	110200	494890473	1181	1178	1181	1178	2281
533	20240702	110100	492199523	1177	1177	1177	1177	44
534	20240702	110000	492147735	1177	1177	1177	1177	0
535	20240702	105900	492147735	1177	1177	1177	1177	0
536	20240702	105800	492147735	1177	1177	1177	1177	0
537	20240702	105700	492147735	1177	1178	1178	1177	972
538	20240702	105600	491003641	1177	1177	1177	1177	1269
539	20240702	105500	489510028	1177	1177	1177	1177	0
540	20240702	105400	489510028	1177	1178	1178	1177	20
541	20240702	105300	489486478	1178	1179	1179	1178	919
542	20240702	105200	488403098	1178	1178	1178	1178	0
543	20240702	105100	488403098	1178	1178	1178	1178	5
544	20240702	105000	488397208	1178	1178	1178	1178	805
545	20240702	104900	487448918	1178	1178	1178	1178	500
546	20240702	104800	486859918	1178	1178	1178	1178	0
547	20240702	104700	486859918	1178	1176	1178	1176	3010
548	20240702	104600	483320138	1177	1177	1177	1177	277
549	20240702	104500	482994109	1179	1176	1179	1176	2389
550	20240702	104400	480182968	1176	1176	1176	1176	0
551	20240702	104300	480182968	1176	1176	1176	1176	8
552	20240702	104200	480173560	1176	1176	1176	1176	1502
553	20240702	104100	478407208	1175	1175	1175	1175	136
554	20240702	104000	478247408	1175	1175	1175	1175	392
555	20240702	103900	477786808	1176	1176	1176	1176	0
556	20240702	103800	477786808	1176	1176	1176	1176	694
557	20240702	103700	476970664	1177	1173	1177	1173	4159
558	20240702	103600	472078501	1173	1173	1173	1173	670
559	20240702	103500	471292591	1173	1173	1173	1173	10
560	20240702	103400	471280861	1173	1172	1173	1172	167
561	20240702	103300	471085100	1172	1172	1172	1172	0
562	20240702	103200	471085100	1172	1172	1172	1172	20
563	20240702	103100	471061660	1174	1174	1174	1174	380
564	20240702	103000	470615540	1172	1172	1172	1172	1226
565	20240702	102900	469178668	1173	1174	1174	1173	858
566	20240702	102800	468172156	1174	1174	1174	1174	300
567	20240702	102700	467819956	1174	1175	1175	1174	1191
568	20240702	102600	466420596	1174	1174	1174	1174	675
569	20240702	102500	465628146	1174	1174	1174	1174	511
570	20240702	102400	465028232	1175	1175	1175	1175	270
571	20240702	102300	464710982	1177	1177	1177	1177	604
572	20240702	102200	464000074	1177	1177	1177	1177	1
573	20240702	102100	463998897	1176	1176	1176	1176	1873
574	20240702	102000	461796249	1176	1177	1177	1176	130
575	20240702	101900	461643267	1176	1176	1176	1176	0
576	20240702	101800	461643267	1176	1176	1176	1176	34
577	20240702	101700	461603283	1177	1178	1178	1177	1011
578	20240702	101600	460413055	1178	1179	1179	1178	1082
579	20240702	101500	459137731	1180	1180	1180	1180	3000
580	20240702	101400	455597731	1180	1180	1180	1180	1
581	20240702	101300	455596551	1178	1178	1178	1178	994
582	20240702	101200	454425619	1178	1178	1184	1177	7191
583	20240702	101100	445948721	1178	1178	1178	1178	134
584	20240702	101000	445790869	1182	1186	1186	1182	4015
585	20240702	100900	441045099	1187	1183	1187	1181	5028
586	20240702	100800	435100932	1185	1187	1187	1185	4557
587	20240702	100700	429700519	1187	1187	1187	1187	169
588	20240702	100600	429499916	1182	1182	1182	1182	11
589	20240702	100500	429486914	1182	1182	1182	1182	607
590	20240702	100400	428769440	1182	1182	1182	1182	125
591	20240702	100300	428621690	1187	1192	1192	1182	9656
592	20240702	100200	417123468	1196	1196	1197	1193	3248
593	20240702	100100	413237110	1197	1193	1197	1192	11350
594	20240702	100000	399669635	1192	1190	1192	1190	439
595	20240702	095900	399146487	1192	1194	1194	1190	1338
596	20240702	095800	397552041	1192	1191	1193	1191	2612
597	20240702	095700	394437732	1190	1188	1190	1187	6343
598	20240702	095600	386890598	1189	1188	1189	1188	118
599	20240702	095500	386750406	1182	1187	1189	1182	3015
600	20240702	095400	383168629	1187	1186	1187	1186	2773
601	20240702	095300	379879798	1181	1184	1186	1181	1010
602	20240702	095200	378686944	1181	1186	1186	1181	1302
603	20240702	095100	377145277	1186	1186	1186	1186	100
604	20240702	095000	377026677	1186	1186	1186	1186	500
605	20240702	094900	376433677	1186	1185	1186	1181	3149
606	20240702	094800	372699466	1185	1188	1188	1185	2261
607	20240702	094700	370019767	1188	1185	1188	1185	722
608	20240702	094600	369164191	1184	1181	1185	1181	2762
609	20240702	094500	365899533	1181	1181	1181	1181	114
610	20240702	094400	365764899	1181	1177	1181	1177	7014
611	20240702	094300	357485113	1176	1176	1176	1176	78
612	20240702	094200	357393385	1177	1170	1177	1170	1503
613	20240702	094100	355627847	1168	1177	1177	1168	37
614	20240702	094000	355584568	1182	1176	1182	1166	29407
615	20240702	093900	321104696	1175	1183	1183	1175	11240
616	20240702	093800	307848936	1183	1183	1183	1183	541
617	20240702	093700	307208933	1183	1186	1186	1183	14
618	20240702	093600	307192368	1186	1195	1195	1183	23928
619	20240702	093500	278801625	1190	1190	1195	1189	3032
620	20240702	093400	275185421	1190	1189	1197	1189	4286
621	20240702	093300	270066821	1188	1188	1188	1187	3956
622	20240702	093200	265370044	1187	1192	1193	1186	6577
623	20240702	093100	257541833	1192	1192	1192	1192	2974
624	20240702	093000	253996825	1192	1181	1192	1181	3081
625	20240702	092900	250330298	1181	1178	1193	1178	36726
626	20240702	092800	206569186	1186	1182	1186	1182	17994
627	20240702	092700	185259110	1182	1180	1182	1175	9723
628	20240702	092600	173777857	1180	1166	1180	1166	38637
629	20240702	092500	128566631	1165	1158	1165	1158	1574
630	20240702	092400	126740415	1157	1158	1162	1156	2416
631	20240702	092300	123941649	1157	1157	1157	1157	170
632	20240702	092200	123744959	1153	1153	1153	1153	0
633	20240702	092100	123744959	1153	1153	1153	1153	5556
634	20240702	092000	117338891	1154	1154	1154	1154	907
635	20240702	091900	116292213	1154	1154	1154	1154	101
636	20240702	091800	116175659	1154	1154	1154	1154	2163
637	20240702	091700	113679557	1154	1154	1154	1154	3
638	20240702	091600	113676095	1152	1150	1152	1150	5930
639	20240702	091500	106855611	1150	1152	1152	1150	418
640	20240702	091400	106374537	1154	1152	1154	1152	5395
641	20240702	091300	100154463	1150	1150	1152	1150	610
642	20240702	091200	99452943	1150	1150	1150	1150	500
643	20240702	091100	98877943	1145	1145	1145	1145	1203
644	20240702	091000	97500508	1150	1146	1150	1143	41246
645	20240702	090900	50233920	1146	1147	1147	1146	2364
646	20240702	090800	47523012	1147	1147	1147	1147	518
647	20240702	090700	46928866	1149	1154	1154	1146	1224
648	20240702	090600	45523219	1150	1150	1150	1149	5400
649	20240702	090500	39313220	1154	1155	1155	1151	6314
650	20240702	090400	32035625	1155	1156	1156	1155	6220
651	20240702	090300	24851372	1156	1156	1156	1156	133
652	20240702	090200	24697624	1156	1160	1160	1155	5505
653	20240702	090100	18331390	1163	1169	1169	1163	12930
654	20240702	090000	3285500	1169	1163	1169	1163	2825