KissMeData/085310/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	200200	134887782	936	936	936	936	10652
3	20240702	200100	134887782	936	936	936	936	0
4	20240702	200000	134887782	936	936	936	936	0
5	20240702	195900	134887782	936	936	936	936	0
6	20240702	195800	134887782	936	936	936	936	0
7	20240702	195700	134887782	936	936	936	936	0
8	20240702	195600	134887782	936	936	936	936	0
9	20240702	195500	134887782	936	936	936	936	0
10	20240702	195400	134887782	936	936	936	936	0
11	20240702	195300	134887782	936	936	936	936	0
12	20240702	195200	134887782	936	936	936	936	0
13	20240702	195100	134887782	936	936	936	936	0
14	20240702	195000	134887782	936	936	936	936	0
15	20240702	194900	134887782	936	936	936	936	0
16	20240702	194800	134887782	936	936	936	936	0
17	20240702	194700	134887782	936	936	936	936	0
18	20240702	194600	134887782	936	936	936	936	0
19	20240702	194500	134887782	936	936	936	936	0
20	20240702	194400	134887782	936	936	936	936	0
21	20240702	194300	134887782	936	936	936	936	0
22	20240702	194200	134887782	936	936	936	936	0
23	20240702	194100	134887782	936	936	936	936	0
24	20240702	194000	134887782	936	936	936	936	0
25	20240702	193900	134887782	936	936	936	936	0
26	20240702	193800	134887782	936	936	936	936	0
27	20240702	193700	134887782	936	936	936	936	0
28	20240702	193600	134887782	936	936	936	936	0
29	20240702	193500	134887782	936	936	936	936	0
30	20240702	193400	134887782	936	936	936	936	0
31	20240702	193300	134887782	936	936	936	936	0
32	20240702	193200	134887782	936	936	936	936	10652
33	20240702	193100	134887782	936	936	936	936	0
34	20240702	193000	134887782	936	936	936	936	0
35	20240702	192900	134887782	936	936	936	936	0
36	20240702	192800	134887782	936	936	936	936	0
37	20240702	192700	134887782	936	936	936	936	0
38	20240702	192600	134887782	936	936	936	936	0
39	20240702	192500	134887782	936	936	936	936	0
40	20240702	192400	134887782	936	936	936	936	0
41	20240702	192300	134887782	936	936	936	936	0
42	20240702	192200	134887782	936	936	936	936	0
43	20240702	192100	134887782	936	936	936	936	0
44	20240702	192000	134887782	936	936	936	936	0
45	20240702	191900	134887782	936	936	936	936	0
46	20240702	191800	134887782	936	936	936	936	0
47	20240702	191700	134887782	936	936	936	936	0
48	20240702	191600	134887782	936	936	936	936	0
49	20240702	191500	134887782	936	936	936	936	0
50	20240702	191400	134887782	936	936	936	936	0
51	20240702	191300	134887782	936	936	936	936	0
52	20240702	191200	134887782	936	936	936	936	0
53	20240702	191100	134887782	936	936	936	936	0
54	20240702	191000	134887782	936	936	936	936	0
55	20240702	190900	134887782	936	936	936	936	0
56	20240702	190800	134887782	936	936	936	936	0
57	20240702	190700	134887782	936	936	936	936	0
58	20240702	190600	134887782	936	936	936	936	0
59	20240702	190500	134887782	936	936	936	936	0
60	20240702	190400	134887782	936	936	936	936	0
61	20240702	190300	134887782	936	936	936	936	0
62	20240702	190200	134887782	936	936	936	936	10652
63	20240702	190100	134887782	936	936	936	936	0
64	20240702	190000	134887782	936	936	936	936	0
65	20240702	185900	134887782	936	936	936	936	0
66	20240702	185800	134887782	936	936	936	936	0
67	20240702	185700	134887782	936	936	936	936	0
68	20240702	185600	134887782	936	936	936	936	0
69	20240702	185500	134887782	936	936	936	936	0
70	20240702	185400	134887782	936	936	936	936	0
71	20240702	185300	134887782	936	936	936	936	0
72	20240702	185200	134887782	936	936	936	936	0
73	20240702	185100	134887782	936	936	936	936	0
74	20240702	185000	134887782	936	936	936	936	0
75	20240702	184900	134887782	936	936	936	936	0
76	20240702	184800	134887782	936	936	936	936	0
77	20240702	184700	134887782	936	936	936	936	0
78	20240702	184600	134887782	936	936	936	936	0
79	20240702	184500	134887782	936	936	936	936	0
80	20240702	184400	134887782	936	936	936	936	0
81	20240702	184300	134887782	936	936	936	936	0
82	20240702	184200	134887782	936	936	936	936	0
83	20240702	184100	134887782	936	936	936	936	0
84	20240702	184000	134887782	936	936	936	936	0
85	20240702	183900	134887782	936	936	936	936	0
86	20240702	183800	134887782	936	936	936	936	0
87	20240702	183700	134887782	936	936	936	936	0
88	20240702	183600	134887782	936	936	936	936	0
89	20240702	183500	134887782	936	936	936	936	0
90	20240702	183400	134887782	936	936	936	936	0
91	20240702	183300	134887782	936	936	936	936	0
92	20240702	183200	134887782	936	936	936	936	10652
93	20240702	183100	134887782	936	936	936	936	0
94	20240702	183000	134887782	936	936	936	936	0
95	20240702	182900	134887782	936	936	936	936	0
96	20240702	182800	134887782	936	936	936	936	0
97	20240702	182700	134887782	936	936	936	936	0
98	20240702	182600	134887782	936	936	936	936	0
99	20240702	182500	134887782	936	936	936	936	0
100	20240702	182400	134887782	936	936	936	936	0
101	20240702	182300	134887782	936	936	936	936	0
102	20240702	182200	134887782	936	936	936	936	0
103	20240702	182100	134887782	936	936	936	936	0
104	20240702	182000	134887782	936	936	936	936	0
105	20240702	181900	134887782	936	936	936	936	0
106	20240702	181800	134887782	936	936	936	936	0
107	20240702	181700	134887782	936	936	936	936	0
108	20240702	181600	134887782	936	936	936	936	0
109	20240702	181500	134887782	936	936	936	936	0
110	20240702	181400	134887782	936	936	936	936	0
111	20240702	181300	134887782	936	936	936	936	0
112	20240702	181200	134887782	936	936	936	936	0
113	20240702	181100	134887782	936	936	936	936	0
114	20240702	181000	134887782	936	936	936	936	0
115	20240702	180900	134887782	936	936	936	936	0
116	20240702	180800	134887782	936	936	936	936	0
117	20240702	180700	134887782	936	936	936	936	0
118	20240702	180600	134887782	936	936	936	936	0
119	20240702	180500	134887782	936	936	936	936	0
120	20240702	180400	134887782	936	936	936	936	0
121	20240702	180300	134887782	936	936	936	936	0
122	20240702	180200	134887782	936	936	936	936	10652
123	20240702	180100	134887782	936	936	936	936	0
124	20240702	180000	134887782	936	936	936	936	0
125	20240702	175900	134887782	936	936	936	936	0
126	20240702	175800	134887782	936	936	936	936	0
127	20240702	175700	134887782	936	936	936	936	0
128	20240702	175600	134887782	936	936	936	936	0
129	20240702	175500	134887782	936	936	936	936	0
130	20240702	175400	134887782	936	936	936	936	0
131	20240702	175300	134887782	936	936	936	936	0
132	20240702	175200	134887782	936	936	936	936	0
133	20240702	175100	134887782	936	936	936	936	0
134	20240702	175000	134887782	936	936	936	936	0
135	20240702	174900	134887782	936	936	936	936	0
136	20240702	174800	134887782	936	936	936	936	0
137	20240702	174700	134887782	936	936	936	936	0
138	20240702	174600	134887782	936	936	936	936	0
139	20240702	174500	134887782	936	936	936	936	0
140	20240702	174400	134887782	936	936	936	936	0
141	20240702	174300	134887782	936	936	936	936	0
142	20240702	174200	134887782	936	936	936	936	0
143	20240702	174100	134887782	936	936	936	936	0
144	20240702	174000	134887782	936	936	936	936	0
145	20240702	173900	134887782	936	936	936	936	0
146	20240702	173800	134887782	936	936	936	936	0
147	20240702	173700	134887782	936	936	936	936	0
148	20240702	173600	134887782	936	936	936	936	0
149	20240702	173500	134887782	936	936	936	936	0
150	20240702	173400	134887782	936	936	936	936	0
151	20240702	173300	134887782	936	936	936	936	0
152	20240702	173200	134887782	936	936	936	936	10652
153	20240702	173100	134887782	936	936	936	936	0
154	20240702	173000	134887782	936	936	936	936	0
155	20240702	172900	134887782	936	936	936	936	0
156	20240702	172800	134887782	936	936	936	936	0
157	20240702	172700	134887782	936	936	936	936	0
158	20240702	172600	134887782	936	936	936	936	0
159	20240702	172500	134887782	936	936	936	936	0
160	20240702	172400	134887782	936	936	936	936	0
161	20240702	172300	134887782	936	936	936	936	0
162	20240702	172200	134887782	936	936	936	936	0
163	20240702	172100	134887782	936	936	936	936	0
164	20240702	172000	134887782	936	936	936	936	0
165	20240702	171900	134887782	936	936	936	936	0
166	20240702	171800	134887782	936	936	936	936	0
167	20240702	171700	134887782	936	936	936	936	0
168	20240702	171600	134887782	936	936	936	936	0
169	20240702	171500	134887782	936	936	936	936	0
170	20240702	171400	134887782	936	936	936	936	0
171	20240702	171300	134887782	936	936	936	936	0
172	20240702	171200	134887782	936	936	936	936	0
173	20240702	171100	134887782	936	936	936	936	0
174	20240702	171000	134887782	936	936	936	936	0
175	20240702	170900	134887782	936	936	936	936	0
176	20240702	170800	134887782	936	936	936	936	0
177	20240702	170700	134887782	936	936	936	936	0
178	20240702	170600	134887782	936	936	936	936	0
179	20240702	170500	134887782	936	936	936	936	0
180	20240702	170400	134887782	936	936	936	936	0
181	20240702	170300	134887782	936	936	936	936	0
182	20240702	170200	134887782	936	936	936	936	10652
183	20240702	170100	134887782	936	936	936	936	0
184	20240702	170000	134887782	936	936	936	936	0
185	20240702	165900	134887782	936	936	936	936	0
186	20240702	165800	134887782	936	936	936	936	0
187	20240702	165700	134887782	936	936	936	936	0
188	20240702	165600	134887782	936	936	936	936	0
189	20240702	165500	134887782	936	936	936	936	0
190	20240702	165400	134887782	936	936	936	936	0
191	20240702	165300	134887782	936	936	936	936	0
192	20240702	165200	134887782	936	936	936	936	0
193	20240702	165100	134887782	936	936	936	936	0
194	20240702	165000	134887782	936	936	936	936	0
195	20240702	164900	134887782	936	936	936	936	0
196	20240702	164800	134887782	936	936	936	936	0
197	20240702	164700	134887782	936	936	936	936	0
198	20240702	164600	134887782	936	936	936	936	0
199	20240702	164500	134887782	936	936	936	936	0
200	20240702	164400	134887782	936	936	936	936	0
201	20240702	164300	134887782	936	936	936	936	0
202	20240702	164200	134887782	936	936	936	936	0
203	20240702	164100	134887782	936	936	936	936	0
204	20240702	164000	134887782	936	936	936	936	0
205	20240702	163900	134887782	936	936	936	936	0
206	20240702	163800	134887782	936	936	936	936	0
207	20240702	163700	134887782	936	936	936	936	0
208	20240702	163600	134887782	936	936	936	936	0
209	20240702	163500	134887782	936	936	936	936	0
210	20240702	163400	134887782	936	936	936	936	0
211	20240702	163300	134887782	936	936	936	936	0
212	20240702	163200	134887782	936	936	936	936	10652
213	20240702	163100	134887782	936	936	936	936	0
214	20240702	163000	134887782	936	936	936	936	0
215	20240702	162900	134887782	936	936	936	936	0
216	20240702	162800	134887782	936	936	936	936	0
217	20240702	162700	134887782	936	936	936	936	0
218	20240702	162600	134887782	936	936	936	936	0
219	20240702	162500	134887782	936	936	936	936	0
220	20240702	162400	134887782	936	936	936	936	0
221	20240702	162300	134887782	936	936	936	936	0
222	20240702	162200	134887782	936	936	936	936	0
223	20240702	162100	134887782	936	936	936	936	0
224	20240702	162000	134887782	936	936	936	936	0
225	20240702	161900	134887782	936	936	936	936	0
226	20240702	161800	134887782	936	936	936	936	0
227	20240702	161700	134887782	936	936	936	936	0
228	20240702	161600	134887782	936	936	936	936	0
229	20240702	161500	134887782	936	936	936	936	0
230	20240702	161400	134887782	936	936	936	936	0
231	20240702	161300	134887782	936	936	936	936	0
232	20240702	161200	134887782	936	936	936	936	0
233	20240702	161100	134887782	936	936	936	936	0
234	20240702	161000	134887782	936	936	936	936	0
235	20240702	160900	134887782	936	936	936	936	0
236	20240702	160800	134887782	936	936	936	936	0
237	20240702	160700	134887782	936	936	936	936	0
238	20240702	160600	134887782	936	936	936	936	0
239	20240702	160500	134887782	936	936	936	936	0
240	20240702	160400	134887782	936	936	936	936	0
241	20240702	160300	134887782	936	936	936	936	0
242	20240702	160200	134887782	936	936	936	936	10652
243	20240702	160100	134887782	936	936	936	936	0
244	20240702	160000	134887782	936	936	936	936	0
245	20240702	155900	134887782	936	936	936	936	0
246	20240702	155800	134887782	936	936	936	936	0
247	20240702	155700	134887782	936	936	936	936	0
248	20240702	155600	134887782	936	936	936	936	0
249	20240702	155500	134887782	936	936	936	936	0
250	20240702	155400	134887782	936	936	936	936	0
251	20240702	155300	134887782	936	936	936	936	0
252	20240702	155200	134887782	936	936	936	936	0
253	20240702	155100	134887782	936	936	936	936	0
254	20240702	155000	134887782	936	936	936	936	0
255	20240702	154900	134887782	936	936	936	936	0
256	20240702	154800	134887782	936	936	936	936	0
257	20240702	154700	134887782	936	936	936	936	0
258	20240702	154600	134887782	936	936	936	936	0
259	20240702	154500	134887782	936	936	936	936	0
260	20240702	154400	134887782	936	936	936	936	0
261	20240702	154300	134887782	936	936	936	936	0
262	20240702	154200	134887782	936	936	936	936	0
263	20240702	154100	134887782	936	936	936	936	0
264	20240702	154000	134887782	936	936	936	936	0
265	20240702	153900	134887782	936	936	936	936	0
266	20240702	153800	134887782	936	936	936	936	0
267	20240702	153700	134887782	936	936	936	936	0
268	20240702	153600	134887782	936	936	936	936	0
269	20240702	153500	134887782	936	936	936	936	0
270	20240702	153400	134887782	936	936	936	936	0
271	20240702	153300	134887782	936	936	936	936	0
272	20240702	153200	134887782	936	936	936	936	10652
273	20240702	153100	134887782	936	936	936	936	0
274	20240702	153000	134887782	936	936	936	936	10652
275	20240702	152900	124917510	934	934	934	934	0
276	20240702	152800	124917510	934	934	934	934	0
277	20240702	152700	124917510	934	934	934	934	0
278	20240702	152600	124917510	934	934	934	934	0
279	20240702	152500	124917510	934	934	934	934	0
280	20240702	152400	124917510	934	934	934	934	0
281	20240702	152300	124917510	934	934	934	934	0
282	20240702	152200	124917510	934	934	934	934	0
283	20240702	152100	124917510	934	934	934	934	0
284	20240702	152000	124917510	934	934	934	934	0
285	20240702	151900	124917510	934	934	934	932	4430
286	20240702	151800	120787646	934	933	934	933	959
287	20240702	151700	119892890	934	933	935	933	793
288	20240702	151600	119152614	933	933	933	933	748
289	20240702	151500	118454730	934	934	935	934	629
290	20240702	151400	117867243	934	934	934	934	51
291	20240702	151300	117819609	934	934	934	934	200
292	20240702	151200	117632809	935	935	935	935	2
293	20240702	151100	117630939	935	935	935	935	224
294	20240702	151000	117421499	937	935	937	934	1177
295	20240702	150900	116320356	937	935	937	935	114
296	20240702	150800	116213738	934	935	937	934	2739
297	20240702	150700	113653854	934	933	935	933	2843
298	20240702	150600	110997314	933	933	933	933	1
299	20240702	150500	110996381	934	932	934	932	22
300	20240702	150400	110975875	934	934	934	934	0
301	20240702	150300	110975875	934	934	934	934	0
302	20240702	150200	110975875	934	934	934	934	0
303	20240702	150100	110975875	934	933	934	932	2052
304	20240702	150000	109062799	934	934	934	934	7
305	20240702	145900	109056261	934	934	934	934	212
306	20240702	145800	108858253	934	934	934	934	0
307	20240702	145700	108858253	934	934	934	934	14
308	20240702	145600	108845177	933	933	933	933	0
309	20240702	145500	108845177	933	933	933	933	0
310	20240702	145400	108845177	933	933	933	933	0
311	20240702	145300	108845177	933	933	933	933	0
312	20240702	145200	108845177	933	933	933	933	173
313	20240702	145100	108683768	934	934	934	934	1
314	20240702	145000	108682834	935	935	935	934	34
315	20240702	144900	108651050	933	935	935	933	806
316	20240702	144800	107899016	935	935	935	935	1
317	20240702	144700	107898081	935	935	935	935	31
318	20240702	144600	107869096	935	935	935	935	0
319	20240702	144500	107869096	935	935	935	935	59
320	20240702	144400	107813931	935	935	935	935	0
321	20240702	144300	107813931	935	934	935	933	710
322	20240702	144200	107150771	934	934	934	934	1
323	20240702	144100	107149837	934	934	934	934	35
324	20240702	144000	107117147	934	934	934	934	0
325	20240702	143900	107117147	934	934	934	934	0
326	20240702	143800	107117147	934	932	934	932	55
327	20240702	143700	107065845	932	932	932	932	0
328	20240702	143600	107065845	932	932	932	932	0
329	20240702	143500	107065845	932	932	932	932	51
330	20240702	143400	107018313	934	934	934	934	0
331	20240702	143300	107018313	934	934	934	934	0
332	20240702	143200	107018313	934	934	934	934	0
333	20240702	143100	107018313	934	934	934	934	17
334	20240702	143000	107002435	934	934	934	934	0
335	20240702	142900	107002435	934	934	934	934	0
336	20240702	142800	107002435	934	934	934	934	0
337	20240702	142700	107002435	934	934	934	934	9
338	20240702	142600	106994029	932	932	932	932	51
339	20240702	142500	106946497	934	934	934	934	0
340	20240702	142400	106946497	934	934	934	934	0
341	20240702	142300	106946497	934	934	934	934	0
342	20240702	142200	106946497	934	934	934	934	11
343	20240702	142100	106936223	934	934	934	934	19
344	20240702	142000	106918477	935	935	935	935	0
345	20240702	141900	106918477	935	935	935	935	0
346	20240702	141800	106918477	935	933	935	933	5
347	20240702	141700	106913805	935	933	935	932	301
348	20240702	141600	106632994	933	933	933	933	500
349	20240702	141500	106166494	933	933	933	933	0
350	20240702	141400	106166494	933	933	933	933	0
351	20240702	141300	106166494	933	933	933	933	0
352	20240702	141200	106166494	933	933	933	933	0
353	20240702	141100	106166494	933	933	933	933	0
354	20240702	141000	106166494	933	933	933	933	0
355	20240702	140900	106166494	933	933	933	933	0
356	20240702	140800	106166494	933	933	933	933	51
357	20240702	140700	106118911	934	934	934	934	0
358	20240702	140600	106118911	934	934	934	934	0
359	20240702	140500	106118911	934	934	934	934	0
360	20240702	140400	106118911	934	934	934	934	0
361	20240702	140300	106118911	934	934	934	934	0
362	20240702	140200	106118911	934	934	934	934	4
363	20240702	140100	106115175	933	933	933	933	170
364	20240702	140000	105956565	933	933	933	933	51
365	20240702	135900	105908982	934	934	934	934	0
366	20240702	135800	105908982	934	934	934	934	237
367	20240702	135700	105687624	935	934	935	934	49
368	20240702	135600	105641845	935	935	935	935	21
369	20240702	135500	105622210	935	934	935	934	204
370	20240702	135400	105431653	934	934	934	934	0
371	20240702	135300	105431653	934	934	934	934	594
372	20240702	135200	104876857	935	935	935	935	0
373	20240702	135100	104876857	935	934	935	934	54
374	20240702	135000	104826418	935	935	935	935	17
375	20240702	134900	104810523	935	935	935	935	1
376	20240702	134800	104809588	935	935	935	935	0
377	20240702	134700	104809588	935	935	935	935	46
378	20240702	134600	104766578	934	934	934	934	0
379	20240702	134500	104766578	934	934	934	934	0
380	20240702	134400	104766578	934	934	934	934	1
381	20240702	134300	104765644	934	934	934	934	500
382	20240702	134200	104298644	934	934	934	934	51
383	20240702	134100	104251010	935	935	935	935	2
384	20240702	134000	104249140	935	935	935	935	0
385	20240702	133900	104249140	935	935	935	935	0
386	20240702	133800	104249140	935	935	935	935	0
387	20240702	133700	104249140	935	935	935	935	92
388	20240702	133600	104163120	935	935	935	935	0
389	20240702	133500	104163120	935	935	935	935	464
390	20240702	133400	103729280	936	935	936	935	143
391	20240702	133300	103595483	936	936	936	936	0
392	20240702	133200	103595483	936	936	936	936	1
393	20240702	133100	103594547	936	936	936	936	0
394	20240702	133000	103594547	936	936	936	936	11
395	20240702	132900	103584251	935	935	935	935	0
396	20240702	132800	103584251	935	935	935	935	200
397	20240702	132700	103397251	935	935	935	935	0
398	20240702	132600	103397251	935	935	935	935	0
399	20240702	132500	103397251	935	934	935	934	52
400	20240702	132400	103348682	937	937	937	937	0
401	20240702	132300	103348682	937	937	937	937	0
402	20240702	132200	103348682	937	937	937	937	0
403	20240702	132100	103348682	937	937	937	937	3
404	20240702	132000	103345871	937	937	937	937	0
405	20240702	131900	103345871	937	937	937	937	0
406	20240702	131800	103345871	937	937	937	937	1
407	20240702	131700	103344934	934	934	934	934	0
408	20240702	131600	103344934	934	934	934	934	51
409	20240702	131500	103297300	937	937	937	937	0
410	20240702	131400	103297300	937	937	937	937	0
411	20240702	131300	103297300	937	937	937	937	707
412	20240702	131200	102634841	936	936	936	936	1
413	20240702	131100	102633905	936	936	936	936	0
414	20240702	131000	102633905	936	936	936	936	50
415	20240702	130900	102587105	937	935	937	935	92
416	20240702	130800	102500903	935	935	937	935	7
417	20240702	130700	102494350	934	936	936	934	101
418	20240702	130600	102399956	937	937	937	937	0
419	20240702	130500	102399956	937	937	937	937	0
420	20240702	130400	102399956	937	937	937	937	0
421	20240702	130300	102399956	937	937	937	937	34
422	20240702	130200	102368098	937	937	937	937	39
423	20240702	130100	102331555	936	937	937	936	443
424	20240702	130000	101916834	937	936	937	936	18
425	20240702	125900	101899970	937	935	937	935	53
426	20240702	125800	101850412	936	936	936	936	0
427	20240702	125700	101850412	936	936	936	936	1
428	20240702	125600	101849476	935	936	937	935	5
429	20240702	125500	101844794	936	936	936	936	7
430	20240702	125400	101838242	936	936	936	936	63
431	20240702	125300	101779274	937	937	938	937	101
432	20240702	125200	101684538	937	937	937	937	0
433	20240702	125100	101684538	937	937	937	937	5
434	20240702	125000	101679853	937	937	937	936	77
435	20240702	124900	101607755	937	937	937	937	92
436	20240702	124800	101521551	937	937	937	937	17
437	20240702	124700	101505622	937	937	937	937	98
438	20240702	124600	101413796	937	937	937	937	0
439	20240702	124500	101413796	937	937	937	937	5
440	20240702	124400	101409111	937	937	937	937	181
441	20240702	124300	101239514	936	936	936	936	0
442	20240702	124200	101239514	936	937	938	936	63
443	20240702	124100	101180523	936	936	936	936	51
444	20240702	124000	101132787	937	937	937	937	300
445	20240702	123900	100851687	937	937	937	937	0
446	20240702	123800	100851687	937	937	937	937	17
447	20240702	123700	100835758	937	936	937	936	279
448	20240702	123600	100574574	934	934	934	934	0
449	20240702	123500	100574574	934	935	935	934	100
450	20240702	123400	100481169	934	934	934	934	0
451	20240702	123300	100481169	934	934	934	934	51
452	20240702	123200	100433535	935	936	936	935	166
453	20240702	123100	100278233	937	937	937	937	101
454	20240702	123000	100183596	936	936	938	936	589
455	20240702	122900	99632090	936	936	936	936	28
456	20240702	122800	99605882	936	936	936	936	0
457	20240702	122700	99605882	936	936	936	936	14
458	20240702	122600	99592778	936	936	936	936	30
459	20240702	122500	99564698	936	936	936	936	43
460	20240702	122400	99524450	936	935	936	933	230
461	20240702	122300	99309462	935	935	935	935	157
462	20240702	122200	99162667	935	935	936	935	11
463	20240702	122100	99152381	935	935	936	935	12
464	20240702	122000	99141158	935	935	936	935	11
465	20240702	121900	99130870	935	935	936	935	78
466	20240702	121800	99057934	935	935	936	935	72
467	20240702	121700	98990612	935	935	935	935	141
468	20240702	121600	98858777	936	935	936	935	230
469	20240702	121500	98643723	935	935	936	934	57
470	20240702	121400	98590477	936	935	937	935	76
471	20240702	121300	98519407	935	935	935	935	1
472	20240702	121200	98518472	937	937	937	937	0
473	20240702	121100	98518472	937	935	937	935	2
474	20240702	121000	98516600	936	935	936	935	33
475	20240702	120900	98485741	936	935	936	935	120
476	20240702	120800	98373522	935	935	935	935	0
477	20240702	120700	98373522	935	934	935	934	14
478	20240702	120600	98360433	933	934	934	933	51
479	20240702	120500	98312837	935	935	935	935	20
480	20240702	120400	98294137	935	934	935	934	101
481	20240702	120300	98199789	934	934	934	934	100
482	20240702	120200	98106389	934	933	934	933	62
483	20240702	120100	98048512	934	934	934	934	0
484	20240702	120000	98048512	934	934	934	934	0
485	20240702	115900	98048512	934	934	934	934	50
486	20240702	115800	98001812	934	932	934	932	55
487	20240702	115700	97950544	934	934	934	934	0
488	20240702	115600	97950544	934	933	934	933	938
489	20240702	115500	97075389	936	934	936	934	6
490	20240702	115400	97069779	936	933	936	933	311
491	20240702	115300	96779599	934	934	934	934	1
492	20240702	115200	96778665	937	934	937	934	2
493	20240702	115100	96776794	937	934	937	934	24
494	20240702	115000	96754313	934	934	934	934	500
495	20240702	114900	96287313	934	935	935	934	8135
496	20240702	114800	88689213	937	937	937	937	0
497	20240702	114700	88689213	937	936	937	936	18
498	20240702	114600	88672348	937	937	937	937	1
499	20240702	114500	88671411	937	937	937	937	0
500	20240702	114400	88671411	937	937	937	937	0
501	20240702	114300	88671411	937	937	937	937	0
502	20240702	114200	88671411	937	937	937	937	4
503	20240702	114100	88667663	934	934	934	934	0
504	20240702	114000	88667663	934	935	935	934	51
505	20240702	113900	88619995	937	937	937	937	2
506	20240702	113800	88618121	937	937	937	937	1
507	20240702	113700	88617184	938	937	938	937	286
508	20240702	113600	88349171	938	938	938	938	0
509	20240702	113500	88349171	938	938	938	938	0
510	20240702	113400	88349171	938	938	938	938	0
511	20240702	113300	88349171	938	938	938	938	0
512	20240702	113200	88349171	938	937	938	934	5558
513	20240702	113100	83157893	937	937	937	937	10
514	20240702	113000	83148523	938	938	938	938	0
515	20240702	112900	83148523	938	938	938	938	0
516	20240702	112800	83148523	938	938	938	938	0
517	20240702	112700	83148523	938	938	938	938	0
518	20240702	112600	83148523	938	938	938	938	0
519	20240702	112500	83148523	938	937	938	937	14
520	20240702	112400	83135403	937	937	937	937	3
521	20240702	112300	83132592	937	937	937	934	52
522	20240702	112200	83083952	938	937	938	937	3
523	20240702	112100	83081139	938	934	938	934	6
524	20240702	112000	83075520	934	934	934	934	0
525	20240702	111900	83075520	934	934	934	934	0
526	20240702	111800	83075520	934	934	934	934	0
527	20240702	111700	83075520	934	934	934	934	1
528	20240702	111600	83074586	938	938	938	938	0
529	20240702	111500	83074586	938	938	938	938	0
530	20240702	111400	83074586	938	937	938	934	179
531	20240702	111300	82906974	937	937	937	937	0
532	20240702	111200	82906974	937	937	937	937	0
533	20240702	111100	82906974	937	937	937	937	0
534	20240702	111000	82906974	937	937	937	937	0
535	20240702	110900	82906974	937	937	937	937	1
536	20240702	110800	82906037	937	937	937	937	0
537	20240702	110700	82906037	937	937	937	937	0
538	20240702	110600	82906037	937	937	937	937	2
539	20240702	110500	82904163	934	937	937	934	152
540	20240702	110400	82761895	937	937	937	937	0
541	20240702	110300	82761895	937	937	937	937	0
542	20240702	110200	82761895	937	937	937	937	99
543	20240702	110100	82669132	937	937	937	937	1
544	20240702	110000	82668195	937	937	937	937	0
545	20240702	105900	82668195	937	937	937	937	0
546	20240702	105800	82668195	937	937	937	937	0
547	20240702	105700	82668195	937	937	937	934	58
548	20240702	105600	82613997	937	937	937	937	19
549	20240702	105500	82596194	937	937	937	937	5
550	20240702	105400	82591509	937	937	937	937	0
551	20240702	105300	82591509	937	937	937	937	0
552	20240702	105200	82591509	937	937	937	937	104
553	20240702	105100	82494061	937	937	937	937	3
554	20240702	105000	82491250	934	934	934	934	1000
555	20240702	104900	81557250	938	937	938	937	4
556	20240702	104800	81553499	935	937	937	935	4081
557	20240702	104700	77735488	939	937	939	937	76
558	20240702	104600	77664222	939	940	940	938	10
559	20240702	104500	77654835	939	940	940	939	24
560	20240702	104400	77632293	939	939	939	939	982
561	20240702	104300	76710195	939	939	939	939	0
562	20240702	104200	76710195	939	939	939	939	0
563	20240702	104100	76710195	939	939	939	939	3
564	20240702	104000	76707378	939	939	939	939	10
565	20240702	103900	76697988	937	938	938	937	52
566	20240702	103800	76649261	939	939	939	939	0
567	20240702	103700	76649261	939	939	939	939	20
568	20240702	103600	76630481	939	939	939	939	1397
569	20240702	103500	75318698	939	939	939	939	22
570	20240702	103400	75298040	939	939	939	939	7
571	20240702	103300	75291467	939	938	939	938	504
572	20240702	103200	74818711	937	937	937	937	33
573	20240702	103100	74787790	936	936	936	936	52
574	20240702	103000	74739118	937	937	937	937	18
575	20240702	102900	74722252	937	938	938	937	35
576	20240702	102800	74689440	938	938	938	938	0
577	20240702	102700	74689440	938	938	938	938	13
578	20240702	102600	74677246	938	937	938	937	80
579	20240702	102500	74602279	937	936	937	936	2830
580	20240702	102400	71953397	936	936	936	936	5
581	20240702	102300	71948717	936	936	936	936	5
582	20240702	102200	71944037	935	935	935	935	52
583	20240702	102100	71895417	935	935	935	935	15
584	20240702	102000	71881392	936	936	936	936	1
585	20240702	101900	71880456	936	936	936	936	0
586	20240702	101800	71880456	936	936	936	936	8
587	20240702	101700	71872968	936	935	936	935	39
588	20240702	101600	71836478	934	934	934	934	0
589	20240702	101500	71836478	934	934	934	934	0
590	20240702	101400	71836478	934	934	934	934	250
591	20240702	101300	71602978	935	935	935	934	587
592	20240702	101200	71054185	935	935	935	935	230
593	20240702	101100	70839135	935	935	935	935	173
594	20240702	101000	70677380	935	936	936	935	1034
595	20240702	100900	69710587	935	935	935	935	1
596	20240702	100800	69709652	935	935	935	935	0
597	20240702	100700	69709652	935	936	936	935	29
598	20240702	100600	69682525	935	936	936	935	204
599	20240702	100500	69491781	935	935	935	935	0
600	20240702	100400	69491781	935	936	936	935	60
601	20240702	100300	69435673	936	936	936	936	2
602	20240702	100200	69433801	938	936	943	935	1269
603	20240702	100100	68240733	934	936	936	933	7008
604	20240702	100000	61693158	937	936	937	936	5100
605	20240702	095900	56919549	937	936	937	936	42
606	20240702	095800	56880226	936	937	938	936	150
607	20240702	095700	56739777	936	936	936	936	0
608	20240702	095600	56739777	936	937	937	936	188
609	20240702	095500	56563634	938	938	938	938	0
610	20240702	095400	56563634	938	938	938	938	23
611	20240702	095300	56542060	938	938	938	937	93
612	20240702	095200	56454828	939	939	939	939	5
613	20240702	095100	56450133	939	939	939	939	0
614	20240702	095000	56450133	939	939	939	939	11
615	20240702	094900	56439804	943	940	944	939	8737
616	20240702	094800	48229184	940	939	940	939	9
617	20240702	094700	48220726	940	939	940	938	69
618	20240702	094600	48155971	942	937	943	937	723
619	20240702	094500	47475441	937	936	937	936	189
620	20240702	094400	47298531	936	936	936	936	18
621	20240702	094300	47281683	936	936	936	935	3292
622	20240702	094200	44200758	938	937	938	936	3143
623	20240702	094100	41257874	937	937	937	937	5351
624	20240702	094000	36243987	938	938	938	938	1096
625	20240702	093900	35215939	941	940	941	940	130
626	20240702	093800	35093679	938	938	938	938	66
627	20240702	093700	35031771	940	939	940	937	1312
628	20240702	093600	33801915	940	940	940	940	66
629	20240702	093500	33739875	939	940	940	939	1200
630	20240702	093400	32612946	940	940	940	938	119
631	20240702	093300	32501088	940	940	940	940	2
632	20240702	093200	32499208	940	942	942	937	14276
633	20240702	093100	19092630	943	943	944	943	2068
634	20240702	093000	17142380	943	943	943	943	59
635	20240702	092900	17086743	943	948	948	943	5625
636	20240702	092800	11769531	949	949	949	949	0
637	20240702	092700	11769531	949	949	949	949	0
638	20240702	092600	11769531	949	949	949	949	0
639	20240702	092500	11769531	949	949	949	949	0
640	20240702	092400	11769531	949	949	949	949	66
641	20240702	092300	11706897	949	949	949	949	0
642	20240702	092200	11706897	949	949	949	949	46
643	20240702	092100	11663243	949	949	949	949	0
644	20240702	092000	11663243	949	949	949	949	128
645	20240702	091900	11541771	950	950	950	950	55
646	20240702	091800	11489521	949	949	950	949	134
647	20240702	091700	11362346	951	951	951	951	0
648	20240702	091600	11362346	951	950	951	950	66
649	20240702	091500	11299641	950	950	950	950	71
650	20240702	091400	11232191	950	950	950	950	64
651	20240702	091300	11171391	950	950	950	950	0
652	20240702	091200	11171391	950	950	950	950	56
653	20240702	091100	11118191	951	947	951	947	518
654	20240702	091000	10627621	945	946	946	945	38
655	20240702	090900	10591680	945	950	950	945	3297
656	20240702	090800	7459540	950	953	954	950	6597
657	20240702	090700	1185785	953	953	953	953	1
658	20240702	090600	1184832	955	955	955	953	183
659	20240702	090500	1010405	954	955	955	954	46
660	20240702	090400	966510	953	954	954	953	190
661	20240702	090300	785345	955	954	955	954	72
662	20240702	090200	716638	953	955	955	953	181
663	20240702	090100	543973	955	955	956	953	217
664	20240702	090000	337017	955	952	955	952	354