KissMeData/258610/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	210500	118496853	1855	1855	1855	1855	195
3	20240705	210400	118496853	1855	1855	1855	1855	0
4	20240705	210300	118496853	1855	1855	1855	1855	0
5	20240705	210200	118496853	1855	1855	1855	1855	0
6	20240705	210100	118496853	1855	1855	1855	1855	0
7	20240705	210000	118496853	1855	1855	1855	1855	0
8	20240705	205900	118496853	1855	1855	1855	1855	0
9	20240705	205800	118496853	1855	1855	1855	1855	0
10	20240705	205700	118496853	1855	1855	1855	1855	0
11	20240705	205600	118496853	1855	1855	1855	1855	0
12	20240705	205500	118496853	1855	1855	1855	1855	0
13	20240705	205400	118496853	1855	1855	1855	1855	0
14	20240705	205300	118496853	1855	1855	1855	1855	0
15	20240705	205200	118496853	1855	1855	1855	1855	0
16	20240705	205100	118496853	1855	1855	1855	1855	0
17	20240705	205000	118496853	1855	1855	1855	1855	0
18	20240705	204900	118496853	1855	1855	1855	1855	0
19	20240705	204800	118496853	1855	1855	1855	1855	0
20	20240705	204700	118496853	1855	1855	1855	1855	0
21	20240705	204600	118496853	1855	1855	1855	1855	0
22	20240705	204500	118496853	1855	1855	1855	1855	0
23	20240705	204400	118496853	1855	1855	1855	1855	0
24	20240705	204300	118496853	1855	1855	1855	1855	0
25	20240705	204200	118496853	1855	1855	1855	1855	0
26	20240705	204100	118496853	1855	1855	1855	1855	0
27	20240705	204000	118496853	1855	1855	1855	1855	0
28	20240705	203900	118496853	1855	1855	1855	1855	0
29	20240705	203800	118496853	1855	1855	1855	1855	0
30	20240705	203700	118496853	1855	1855	1855	1855	0
31	20240705	203600	118496853	1855	1855	1855	1855	0
32	20240705	203500	118496853	1855	1855	1855	1855	195
33	20240705	203400	118496853	1855	1855	1855	1855	0
34	20240705	203300	118496853	1855	1855	1855	1855	0
35	20240705	203200	118496853	1855	1855	1855	1855	0
36	20240705	203100	118496853	1855	1855	1855	1855	0
37	20240705	203000	118496853	1855	1855	1855	1855	0
38	20240705	202900	118496853	1855	1855	1855	1855	0
39	20240705	202800	118496853	1855	1855	1855	1855	0
40	20240705	202700	118496853	1855	1855	1855	1855	0
41	20240705	202600	118496853	1855	1855	1855	1855	0
42	20240705	202500	118496853	1855	1855	1855	1855	0
43	20240705	202400	118496853	1855	1855	1855	1855	0
44	20240705	202300	118496853	1855	1855	1855	1855	0
45	20240705	202200	118496853	1855	1855	1855	1855	0
46	20240705	202100	118496853	1855	1855	1855	1855	0
47	20240705	202000	118496853	1855	1855	1855	1855	0
48	20240705	201900	118496853	1855	1855	1855	1855	0
49	20240705	201800	118496853	1855	1855	1855	1855	0
50	20240705	201700	118496853	1855	1855	1855	1855	0
51	20240705	201600	118496853	1855	1855	1855	1855	0
52	20240705	201500	118496853	1855	1855	1855	1855	0
53	20240705	201400	118496853	1855	1855	1855	1855	0
54	20240705	201300	118496853	1855	1855	1855	1855	0
55	20240705	201200	118496853	1855	1855	1855	1855	0
56	20240705	201100	118496853	1855	1855	1855	1855	0
57	20240705	201000	118496853	1855	1855	1855	1855	0
58	20240705	200900	118496853	1855	1855	1855	1855	0
59	20240705	200800	118496853	1855	1855	1855	1855	0
60	20240705	200700	118496853	1855	1855	1855	1855	0
61	20240705	200600	118496853	1855	1855	1855	1855	0
62	20240705	200500	118496853	1855	1855	1855	1855	195
63	20240705	200400	118496853	1855	1855	1855	1855	0
64	20240705	200300	118496853	1855	1855	1855	1855	0
65	20240705	200200	118496853	1855	1855	1855	1855	0
66	20240705	200100	118496853	1855	1855	1855	1855	0
67	20240705	200000	118496853	1855	1855	1855	1855	0
68	20240705	195900	118496853	1855	1855	1855	1855	0
69	20240705	195800	118496853	1855	1855	1855	1855	0
70	20240705	195700	118496853	1855	1855	1855	1855	0
71	20240705	195600	118496853	1855	1855	1855	1855	0
72	20240705	195500	118496853	1855	1855	1855	1855	0
73	20240705	195400	118496853	1855	1855	1855	1855	0
74	20240705	195300	118496853	1855	1855	1855	1855	0
75	20240705	195200	118496853	1855	1855	1855	1855	0
76	20240705	195100	118496853	1855	1855	1855	1855	0
77	20240705	195000	118496853	1855	1855	1855	1855	0
78	20240705	194900	118496853	1855	1855	1855	1855	0
79	20240705	194800	118496853	1855	1855	1855	1855	0
80	20240705	194700	118496853	1855	1855	1855	1855	0
81	20240705	194600	118496853	1855	1855	1855	1855	0
82	20240705	194500	118496853	1855	1855	1855	1855	0
83	20240705	194400	118496853	1855	1855	1855	1855	0
84	20240705	194300	118496853	1855	1855	1855	1855	0
85	20240705	194200	118496853	1855	1855	1855	1855	0
86	20240705	194100	118496853	1855	1855	1855	1855	0
87	20240705	194000	118496853	1855	1855	1855	1855	0
88	20240705	193900	118496853	1855	1855	1855	1855	0
89	20240705	193800	118496853	1855	1855	1855	1855	0
90	20240705	193700	118496853	1855	1855	1855	1855	0
91	20240705	193600	118496853	1855	1855	1855	1855	0
92	20240705	193500	118496853	1855	1855	1855	1855	195
93	20240705	193400	118496853	1855	1855	1855	1855	0
94	20240705	193300	118496853	1855	1855	1855	1855	0
95	20240705	193200	118496853	1855	1855	1855	1855	0
96	20240705	193100	118496853	1855	1855	1855	1855	0
97	20240705	193000	118496853	1855	1855	1855	1855	0
98	20240705	192900	118496853	1855	1855	1855	1855	0
99	20240705	192800	118496853	1855	1855	1855	1855	0
100	20240705	192700	118496853	1855	1855	1855	1855	0
101	20240705	192600	118496853	1855	1855	1855	1855	0
102	20240705	192500	118496853	1855	1855	1855	1855	0
103	20240705	192400	118496853	1855	1855	1855	1855	0
104	20240705	192300	118496853	1855	1855	1855	1855	0
105	20240705	192200	118496853	1855	1855	1855	1855	0
106	20240705	192100	118496853	1855	1855	1855	1855	0
107	20240705	192000	118496853	1855	1855	1855	1855	0
108	20240705	191900	118496853	1855	1855	1855	1855	0
109	20240705	191800	118496853	1855	1855	1855	1855	0
110	20240705	191700	118496853	1855	1855	1855	1855	0
111	20240705	191600	118496853	1855	1855	1855	1855	0
112	20240705	191500	118496853	1855	1855	1855	1855	0
113	20240705	191400	118496853	1855	1855	1855	1855	0
114	20240705	191300	118496853	1855	1855	1855	1855	0
115	20240705	191200	118496853	1855	1855	1855	1855	0
116	20240705	191100	118496853	1855	1855	1855	1855	0
117	20240705	191000	118496853	1855	1855	1855	1855	0
118	20240705	190900	118496853	1855	1855	1855	1855	0
119	20240705	190800	118496853	1855	1855	1855	1855	0
120	20240705	190700	118496853	1855	1855	1855	1855	0
121	20240705	190600	118496853	1855	1855	1855	1855	0
122	20240705	190500	118496853	1855	1855	1855	1855	195
123	20240705	190400	118496853	1855	1855	1855	1855	0
124	20240705	190300	118496853	1855	1855	1855	1855	0
125	20240705	190200	118496853	1855	1855	1855	1855	0
126	20240705	190100	118496853	1855	1855	1855	1855	0
127	20240705	190000	118496853	1855	1855	1855	1855	0
128	20240705	185900	118496853	1855	1855	1855	1855	0
129	20240705	185800	118496853	1855	1855	1855	1855	0
130	20240705	185700	118496853	1855	1855	1855	1855	0
131	20240705	185600	118496853	1855	1855	1855	1855	0
132	20240705	185500	118496853	1855	1855	1855	1855	0
133	20240705	185400	118496853	1855	1855	1855	1855	0
134	20240705	185300	118496853	1855	1855	1855	1855	0
135	20240705	185200	118496853	1855	1855	1855	1855	0
136	20240705	185100	118496853	1855	1855	1855	1855	0
137	20240705	185000	118496853	1855	1855	1855	1855	0
138	20240705	184900	118496853	1855	1855	1855	1855	0
139	20240705	184800	118496853	1855	1855	1855	1855	0
140	20240705	184700	118496853	1855	1855	1855	1855	0
141	20240705	184600	118496853	1855	1855	1855	1855	0
142	20240705	184500	118496853	1855	1855	1855	1855	0
143	20240705	184400	118496853	1855	1855	1855	1855	0
144	20240705	184300	118496853	1855	1855	1855	1855	0
145	20240705	184200	118496853	1855	1855	1855	1855	0
146	20240705	184100	118496853	1855	1855	1855	1855	0
147	20240705	184000	118496853	1855	1855	1855	1855	0
148	20240705	183900	118496853	1855	1855	1855	1855	0
149	20240705	183800	118496853	1855	1855	1855	1855	0
150	20240705	183700	118496853	1855	1855	1855	1855	0
151	20240705	183600	118496853	1855	1855	1855	1855	0
152	20240705	183500	118496853	1855	1855	1855	1855	195
153	20240705	183400	118496853	1855	1855	1855	1855	0
154	20240705	183300	118496853	1855	1855	1855	1855	0
155	20240705	183200	118496853	1855	1855	1855	1855	0
156	20240705	183100	118496853	1855	1855	1855	1855	0
157	20240705	183000	118496853	1855	1855	1855	1855	0
158	20240705	182900	118496853	1855	1855	1855	1855	0
159	20240705	182800	118496853	1855	1855	1855	1855	0
160	20240705	182700	118496853	1855	1855	1855	1855	0
161	20240705	182600	118496853	1855	1855	1855	1855	0
162	20240705	182500	118496853	1855	1855	1855	1855	0
163	20240705	182400	118496853	1855	1855	1855	1855	0
164	20240705	182300	118496853	1855	1855	1855	1855	0
165	20240705	182200	118496853	1855	1855	1855	1855	0
166	20240705	182100	118496853	1855	1855	1855	1855	0
167	20240705	182000	118496853	1855	1855	1855	1855	0
168	20240705	181900	118496853	1855	1855	1855	1855	0
169	20240705	181800	118496853	1855	1855	1855	1855	0
170	20240705	181700	118496853	1855	1855	1855	1855	0
171	20240705	181600	118496853	1855	1855	1855	1855	0
172	20240705	181500	118496853	1855	1855	1855	1855	0
173	20240705	181400	118496853	1855	1855	1855	1855	0
174	20240705	181300	118496853	1855	1855	1855	1855	0
175	20240705	181200	118496853	1855	1855	1855	1855	0
176	20240705	181100	118496853	1855	1855	1855	1855	0
177	20240705	181000	118496853	1855	1855	1855	1855	0
178	20240705	180900	118496853	1855	1855	1855	1855	0
179	20240705	180800	118496853	1855	1855	1855	1855	0
180	20240705	180700	118496853	1855	1855	1855	1855	0
181	20240705	180600	118496853	1855	1855	1855	1855	0
182	20240705	180500	118496853	1855	1855	1855	1855	195
183	20240705	180400	118496853	1855	1855	1855	1855	0
184	20240705	180300	118496853	1855	1855	1855	1855	0
185	20240705	180200	118496853	1855	1855	1855	1855	0
186	20240705	180100	118496853	1855	1855	1855	1855	0
187	20240705	180000	118496853	1855	1855	1855	1855	0
188	20240705	175900	118496853	1855	1855	1855	1855	0
189	20240705	175800	118496853	1855	1855	1855	1855	0
190	20240705	175700	118496853	1855	1855	1855	1855	0
191	20240705	175600	118496853	1855	1855	1855	1855	0
192	20240705	175500	118496853	1855	1855	1855	1855	0
193	20240705	175400	118496853	1855	1855	1855	1855	0
194	20240705	175300	118496853	1855	1855	1855	1855	0
195	20240705	175200	118496853	1855	1855	1855	1855	0
196	20240705	175100	118496853	1855	1855	1855	1855	0
197	20240705	175000	118496853	1855	1855	1855	1855	0
198	20240705	174900	118496853	1855	1855	1855	1855	0
199	20240705	174800	118496853	1855	1855	1855	1855	0
200	20240705	174700	118496853	1855	1855	1855	1855	0
201	20240705	174600	118496853	1855	1855	1855	1855	0
202	20240705	174500	118496853	1855	1855	1855	1855	0
203	20240705	174400	118496853	1855	1855	1855	1855	0
204	20240705	174300	118496853	1855	1855	1855	1855	0
205	20240705	174200	118496853	1855	1855	1855	1855	0
206	20240705	174100	118496853	1855	1855	1855	1855	0
207	20240705	174000	118496853	1855	1855	1855	1855	0
208	20240705	173900	118496853	1855	1855	1855	1855	0
209	20240705	173800	118496853	1855	1855	1855	1855	0
210	20240705	173700	118496853	1855	1855	1855	1855	0
211	20240705	173600	118496853	1855	1855	1855	1855	0
212	20240705	173500	118496853	1855	1855	1855	1855	195
213	20240705	173400	118496853	1855	1855	1855	1855	0
214	20240705	173300	118496853	1855	1855	1855	1855	0
215	20240705	173200	118496853	1855	1855	1855	1855	0
216	20240705	173100	118496853	1855	1855	1855	1855	0
217	20240705	173000	118496853	1855	1855	1855	1855	0
218	20240705	172900	118496853	1855	1855	1855	1855	0
219	20240705	172800	118496853	1855	1855	1855	1855	0
220	20240705	172700	118496853	1855	1855	1855	1855	0
221	20240705	172600	118496853	1855	1855	1855	1855	0
222	20240705	172500	118496853	1855	1855	1855	1855	0
223	20240705	172400	118496853	1855	1855	1855	1855	0
224	20240705	172300	118496853	1855	1855	1855	1855	0
225	20240705	172200	118496853	1855	1855	1855	1855	0
226	20240705	172100	118496853	1855	1855	1855	1855	0
227	20240705	172000	118496853	1855	1855	1855	1855	0
228	20240705	171900	118496853	1855	1855	1855	1855	0
229	20240705	171800	118496853	1855	1855	1855	1855	0
230	20240705	171700	118496853	1855	1855	1855	1855	0
231	20240705	171600	118496853	1855	1855	1855	1855	0
232	20240705	171500	118496853	1855	1855	1855	1855	0
233	20240705	171400	118496853	1855	1855	1855	1855	0
234	20240705	171300	118496853	1855	1855	1855	1855	0
235	20240705	171200	118496853	1855	1855	1855	1855	0
236	20240705	171100	118496853	1855	1855	1855	1855	0
237	20240705	171000	118496853	1855	1855	1855	1855	0
238	20240705	170900	118496853	1855	1855	1855	1855	0
239	20240705	170800	118496853	1855	1855	1855	1855	0
240	20240705	170700	118496853	1855	1855	1855	1855	0
241	20240705	170600	118496853	1855	1855	1855	1855	0
242	20240705	170500	118496853	1855	1855	1855	1855	195
243	20240705	170400	118496853	1855	1855	1855	1855	0
244	20240705	170300	118496853	1855	1855	1855	1855	0
245	20240705	170200	118496853	1855	1855	1855	1855	0
246	20240705	170100	118496853	1855	1855	1855	1855	0
247	20240705	170000	118496853	1855	1855	1855	1855	0
248	20240705	165900	118496853	1855	1855	1855	1855	0
249	20240705	165800	118496853	1855	1855	1855	1855	0
250	20240705	165700	118496853	1855	1855	1855	1855	0
251	20240705	165600	118496853	1855	1855	1855	1855	0
252	20240705	165500	118496853	1855	1855	1855	1855	0
253	20240705	165400	118496853	1855	1855	1855	1855	0
254	20240705	165300	118496853	1855	1855	1855	1855	0
255	20240705	165200	118496853	1855	1855	1855	1855	0
256	20240705	165100	118496853	1855	1855	1855	1855	0
257	20240705	165000	118496853	1855	1855	1855	1855	0
258	20240705	164900	118496853	1855	1855	1855	1855	0
259	20240705	164800	118496853	1855	1855	1855	1855	0
260	20240705	164700	118496853	1855	1855	1855	1855	0
261	20240705	164600	118496853	1855	1855	1855	1855	0
262	20240705	164500	118496853	1855	1855	1855	1855	0
263	20240705	164400	118496853	1855	1855	1855	1855	0
264	20240705	164300	118496853	1855	1855	1855	1855	0
265	20240705	164200	118496853	1855	1855	1855	1855	0
266	20240705	164100	118496853	1855	1855	1855	1855	0
267	20240705	164000	118496853	1855	1855	1855	1855	0
268	20240705	163900	118496853	1855	1855	1855	1855	0
269	20240705	163800	118496853	1855	1855	1855	1855	0
270	20240705	163700	118496853	1855	1855	1855	1855	0
271	20240705	163600	118496853	1855	1855	1855	1855	0
272	20240705	163500	118496853	1855	1855	1855	1855	195
273	20240705	163400	118496853	1855	1855	1855	1855	0
274	20240705	163300	118496853	1855	1855	1855	1855	0
275	20240705	163200	118496853	1855	1855	1855	1855	0
276	20240705	163100	118496853	1855	1855	1855	1855	0
277	20240705	163000	118496853	1855	1855	1855	1855	0
278	20240705	162900	118496853	1855	1855	1855	1855	0
279	20240705	162800	118496853	1855	1855	1855	1855	0
280	20240705	162700	118496853	1855	1855	1855	1855	0
281	20240705	162600	118496853	1855	1855	1855	1855	0
282	20240705	162500	118496853	1855	1855	1855	1855	0
283	20240705	162400	118496853	1855	1855	1855	1855	0
284	20240705	162300	118496853	1855	1855	1855	1855	0
285	20240705	162200	118496853	1855	1855	1855	1855	0
286	20240705	162100	118496853	1855	1855	1855	1855	0
287	20240705	162000	118496853	1855	1855	1855	1855	0
288	20240705	161900	118496853	1855	1855	1855	1855	0
289	20240705	161800	118496853	1855	1855	1855	1855	0
290	20240705	161700	118496853	1855	1855	1855	1855	0
291	20240705	161600	118496853	1855	1855	1855	1855	0
292	20240705	161500	118496853	1855	1855	1855	1855	0
293	20240705	161400	118496853	1855	1855	1855	1855	0
294	20240705	161300	118496853	1855	1855	1855	1855	0
295	20240705	161200	118496853	1855	1855	1855	1855	0
296	20240705	161100	118496853	1855	1855	1855	1855	0
297	20240705	161000	118496853	1855	1855	1855	1855	0
298	20240705	160900	118496853	1855	1855	1855	1855	0
299	20240705	160800	118496853	1855	1855	1855	1855	0
300	20240705	160700	118496853	1855	1855	1855	1855	0
301	20240705	160600	118496853	1855	1855	1855	1855	0
302	20240705	160500	118496853	1855	1855	1855	1855	195
303	20240705	160400	118496853	1855	1855	1855	1855	0
304	20240705	160300	118496853	1855	1855	1855	1855	0
305	20240705	160200	118496853	1855	1855	1855	1855	0
306	20240705	160100	118496853	1855	1855	1855	1855	0
307	20240705	160000	118496853	1855	1855	1855	1855	0
308	20240705	155900	118496853	1855	1855	1855	1855	0
309	20240705	155800	118496853	1855	1855	1855	1855	0
310	20240705	155700	118496853	1855	1855	1855	1855	0
311	20240705	155600	118496853	1855	1855	1855	1855	0
312	20240705	155500	118496853	1855	1855	1855	1855	0
313	20240705	155400	118496853	1855	1855	1855	1855	0
314	20240705	155300	118496853	1855	1855	1855	1855	0
315	20240705	155200	118496853	1855	1855	1855	1855	0
316	20240705	155100	118496853	1855	1855	1855	1855	0
317	20240705	155000	118496853	1855	1855	1855	1855	0
318	20240705	154900	118496853	1855	1855	1855	1855	0
319	20240705	154800	118496853	1855	1855	1855	1855	0
320	20240705	154700	118496853	1855	1855	1855	1855	0
321	20240705	154600	118496853	1855	1855	1855	1855	0
322	20240705	154500	118496853	1855	1855	1855	1855	0
323	20240705	154400	118496853	1855	1855	1855	1855	0
324	20240705	154300	118496853	1855	1855	1855	1855	0
325	20240705	154200	118496853	1855	1855	1855	1855	0
326	20240705	154100	118496853	1855	1855	1855	1855	0
327	20240705	154000	118496853	1855	1855	1855	1855	0
328	20240705	153900	118496853	1855	1855	1855	1855	0
329	20240705	153800	118496853	1855	1855	1855	1855	0
330	20240705	153700	118496853	1855	1855	1855	1855	0
331	20240705	153600	118496853	1855	1855	1855	1855	0
332	20240705	153500	118496853	1855	1855	1855	1855	195
333	20240705	153400	118496853	1855	1855	1855	1855	0
334	20240705	153300	118496853	1855	1855	1855	1855	0
335	20240705	153200	118496853	1855	1855	1855	1855	0
336	20240705	153100	118496853	1855	1855	1855	1855	0
337	20240705	153000	118496853	1855	1855	1855	1855	195
338	20240705	152900	118135128	1853	1853	1853	1853	0
339	20240705	152800	118135128	1853	1853	1853	1853	0
340	20240705	152700	118135128	1853	1853	1853	1853	0
341	20240705	152600	118135128	1853	1853	1853	1853	0
342	20240705	152500	118135128	1853	1853	1853	1853	0
343	20240705	152400	118135128	1853	1853	1853	1853	0
344	20240705	152300	118135128	1853	1853	1853	1853	0
345	20240705	152200	118135128	1853	1853	1853	1853	0
346	20240705	152100	118135128	1853	1853	1853	1853	0
347	20240705	152000	118135128	1853	1853	1853	1853	0
348	20240705	151900	118135128	1853	1853	1853	1853	257
349	20240705	151800	117658907	1853	1853	1853	1853	3
350	20240705	151700	117653348	1853	1853	1853	1853	0
351	20240705	151600	117653348	1853	1842	1853	1838	641
352	20240705	151500	116475083	1840	1840	1840	1840	0
353	20240705	151400	116475083	1840	1840	1840	1840	0
354	20240705	151300	116475083	1840	1845	1845	1840	573
355	20240705	151200	115417913	1842	1845	1853	1840	625
356	20240705	151100	114261060	1851	1851	1851	1851	1
357	20240705	151000	114259209	1854	1854	1854	1854	0
358	20240705	150900	114259209	1854	1854	1854	1854	0
359	20240705	150800	114259209	1854	1854	1854	1854	0
360	20240705	150700	114259209	1854	1854	1854	1854	0
361	20240705	150600	114259209	1854	1854	1854	1854	0
362	20240705	150500	114259209	1854	1854	1854	1854	0
363	20240705	150400	114259209	1854	1854	1854	1854	1
364	20240705	150300	114257355	1838	1853	1853	1838	1060
365	20240705	150200	112294003	1853	1853	1853	1853	15
366	20240705	150100	112266208	1852	1851	1852	1851	189
367	20240705	150000	111916229	1838	1838	1838	1838	0
368	20240705	145900	111916229	1838	1851	1851	1838	1395
369	20240705	145800	109335319	1851	1851	1851	1851	0
370	20240705	145700	109335319	1851	1851	1851	1851	0
371	20240705	145600	109335319	1851	1851	1851	1851	0
372	20240705	145500	109335319	1851	1850	1851	1850	100
373	20240705	145400	109150312	1850	1850	1850	1850	0
374	20240705	145300	109150312	1850	1850	1850	1850	0
375	20240705	145200	109150312	1850	1850	1850	1850	0
376	20240705	145100	109150312	1850	1830	1850	1830	694
377	20240705	145000	107876392	1830	1830	1830	1830	0
378	20240705	144900	107876392	1830	1830	1830	1830	0
379	20240705	144800	107876392	1830	1830	1830	1830	18
380	20240705	144700	107843452	1830	1830	1830	1830	0
381	20240705	144600	107843452	1830	1834	1834	1830	82
382	20240705	144500	107693320	1834	1834	1834	1834	1
383	20240705	144400	107691486	1830	1830	1830	1830	200
384	20240705	144300	107325486	1830	1830	1830	1830	100
385	20240705	144200	107142486	1834	1830	1834	1830	236
386	20240705	144100	106710394	1830	1830	1830	1830	0
387	20240705	144000	106710394	1830	1830	1830	1830	0
388	20240705	143900	106710394	1830	1830	1830	1830	53
389	20240705	143800	106613404	1830	1830	1830	1830	0
390	20240705	143700	106613404	1830	1830	1830	1830	0
391	20240705	143600	106613404	1830	1830	1830	1830	0
392	20240705	143500	106613404	1830	1830	1830	1830	0
393	20240705	143400	106613404	1830	1830	1830	1830	0
394	20240705	143300	106613404	1830	1830	1830	1830	0
395	20240705	143200	106613404	1830	1830	1830	1830	0
396	20240705	143100	106613404	1830	1830	1830	1830	0
397	20240705	143000	106613404	1830	1830	1830	1830	0
398	20240705	142900	106613404	1830	1830	1830	1830	0
399	20240705	142800	106613404	1830	1830	1830	1830	1
400	20240705	142700	106611574	1825	1825	1825	1825	0
401	20240705	142600	106611574	1825	1825	1825	1825	249
402	20240705	142500	106157149	1825	1825	1825	1825	0
403	20240705	142400	106157149	1825	1835	1835	1825	1781
404	20240705	142300	102893142	1835	1834	1835	1834	855
405	20240705	142200	101325016	1835	1835	1835	1835	18
406	20240705	142100	101291986	1835	1835	1835	1835	10
407	20240705	142000	101273636	1834	1834	1834	1834	45
408	20240705	141900	101191106	1835	1835	1835	1834	196
409	20240705	141800	100831497	1835	1835	1835	1835	0
410	20240705	141700	100831497	1835	1835	1835	1835	0
411	20240705	141600	100831497	1835	1835	1835	1835	55
412	20240705	141500	100730572	1835	1835	1835	1835	50
413	20240705	141400	100638822	1850	1850	1850	1834	224
414	20240705	141300	100227900	1835	1850	1850	1835	122
415	20240705	141200	100004000	1835	1830	1835	1830	413
416	20240705	141100	99246537	1834	1834	1834	1834	0
417	20240705	141000	99246537	1834	1834	1834	1834	0
418	20240705	140900	99246537	1834	1834	1834	1834	0
419	20240705	140800	99246537	1834	1834	1834	1834	0
420	20240705	140700	99246537	1834	1834	1834	1834	0
421	20240705	140600	99246537	1834	1834	1834	1834	0
422	20240705	140500	99246537	1834	1834	1834	1834	0
423	20240705	140400	99246537	1834	1834	1834	1834	0
424	20240705	140300	99246537	1834	1834	1834	1834	0
425	20240705	140200	99246537	1834	1834	1834	1834	0
426	20240705	140100	99246537	1834	1834	1834	1834	0
427	20240705	140000	99246537	1834	1834	1834	1834	0
428	20240705	135900	99246537	1834	1834	1834	1834	0
429	20240705	135800	99246537	1834	1834	1834	1834	0
430	20240705	135700	99246537	1834	1834	1834	1834	0
431	20240705	135600	99246537	1834	1834	1834	1834	0
432	20240705	135500	99246537	1834	1820	1834	1820	186
433	20240705	135400	98907097	1820	1820	1820	1820	10
434	20240705	135300	98888897	1839	1839	1839	1839	0
435	20240705	135200	98888897	1839	1835	1839	1804	3355
436	20240705	135100	92756932	1849	1849	1849	1849	1
437	20240705	135000	92755083	1835	1836	1849	1835	147
438	20240705	134900	92485238	1834	1847	1847	1834	30
439	20240705	134800	92430169	1851	1851	1851	1851	0
440	20240705	134700	92430169	1851	1851	1851	1851	0
441	20240705	134600	92430169	1851	1851	1851	1851	0
442	20240705	134500	92430169	1851	1851	1851	1851	0
443	20240705	134400	92430169	1851	1851	1851	1851	0
444	20240705	134300	92430169	1851	1851	1851	1851	0
445	20240705	134200	92430169	1851	1851	1851	1851	0
446	20240705	134100	92430169	1851	1851	1851	1851	2
447	20240705	134000	92426467	1847	1847	1847	1847	5
448	20240705	133900	92417232	1852	1852	1852	1852	0
449	20240705	133800	92417232	1852	1852	1852	1852	0
450	20240705	133700	92417232	1852	1852	1852	1852	0
451	20240705	133600	92417232	1852	1852	1852	1852	0
452	20240705	133500	92417232	1852	1852	1852	1852	0
453	20240705	133400	92417232	1852	1847	1852	1847	101
454	20240705	133300	92230553	1847	1841	1847	1841	266
455	20240705	133200	91740671	1841	1838	1841	1838	13
456	20240705	133100	91716771	1841	1841	1841	1841	0
457	20240705	133000	91716771	1841	1841	1841	1841	0
458	20240705	132900	91716771	1841	1841	1841	1841	0
459	20240705	132800	91716771	1841	1841	1841	1841	0
460	20240705	132700	91716771	1841	1841	1841	1841	2
461	20240705	132600	91713089	1832	1836	1836	1832	312
462	20240705	132500	91140497	1842	1842	1842	1842	0
463	20240705	132400	91140497	1842	1842	1842	1842	0
464	20240705	132300	91140497	1842	1842	1842	1842	0
465	20240705	132200	91140497	1842	1842	1842	1842	0
466	20240705	132100	91140497	1842	1842	1842	1842	0
467	20240705	132000	91140497	1842	1842	1842	1842	0
468	20240705	131900	91140497	1842	1842	1842	1842	1
469	20240705	131800	91138655	1848	1848	1848	1848	0
470	20240705	131700	91138655	1848	1848	1848	1848	0
471	20240705	131600	91138655	1848	1848	1848	1848	0
472	20240705	131500	91138655	1848	1848	1848	1848	0
473	20240705	131400	91138655	1848	1848	1848	1848	0
474	20240705	131300	91138655	1848	1838	1848	1838	321
475	20240705	131200	90548637	1848	1848	1848	1848	0
476	20240705	131100	90548637	1848	1848	1848	1848	0
477	20240705	131000	90548637	1848	1848	1848	1848	0
478	20240705	130900	90548637	1848	1848	1848	1848	10
479	20240705	130800	90530157	1848	1848	1848	1848	0
480	20240705	130700	90530157	1848	1848	1848	1848	0
481	20240705	130600	90530157	1848	1844	1848	1844	287
482	20240705	130500	90000581	1840	1835	1840	1835	788
483	20240705	130400	88554030	1832	1832	1832	1832	0
484	20240705	130300	88554030	1832	1832	1832	1832	163
485	20240705	130200	88255414	1831	1831	1831	1831	0
486	20240705	130100	88255414	1831	1831	1831	1831	0
487	20240705	130000	88255414	1831	1831	1831	1831	0
488	20240705	125900	88255414	1831	1831	1831	1831	0
489	20240705	125800	88255414	1831	1831	1831	1831	0
490	20240705	125700	88255414	1831	1831	1831	1831	64
491	20240705	125600	88138230	1824	1824	1824	1824	10
492	20240705	125500	88119990	1824	1824	1824	1824	0
493	20240705	125400	88119990	1824	1824	1824	1824	0
494	20240705	125300	88119990	1824	1824	1824	1824	0
495	20240705	125200	88119990	1824	1824	1824	1824	0
496	20240705	125100	88119990	1824	1824	1824	1824	0
497	20240705	125000	88119990	1824	1824	1824	1824	78
498	20240705	124900	87977718	1824	1824	1824	1824	0
499	20240705	124800	87977718	1824	1824	1824	1824	0
500	20240705	124700	87977718	1824	1825	1825	1824	34
501	20240705	124600	87915688	1831	1831	1831	1831	0
502	20240705	124500	87915688	1831	1831	1831	1831	0
503	20240705	124400	87915688	1831	1831	1831	1831	0
504	20240705	124300	87915688	1831	1831	1831	1831	0
505	20240705	124200	87915688	1831	1831	1831	1831	0
506	20240705	124100	87915688	1831	1828	1831	1828	3
507	20240705	124000	87910201	1825	1825	1825	1825	0
508	20240705	123900	87910201	1825	1825	1825	1825	0
509	20240705	123800	87910201	1825	1825	1825	1825	0
510	20240705	123700	87910201	1825	1825	1825	1825	0
511	20240705	123600	87910201	1825	1825	1825	1825	2
512	20240705	123500	87906551	1825	1825	1825	1825	0
513	20240705	123400	87906551	1825	1824	1825	1824	15
514	20240705	123300	87879187	1824	1824	1824	1824	0
515	20240705	123200	87879187	1824	1824	1824	1824	0
516	20240705	123100	87879187	1824	1824	1824	1824	0
517	20240705	123000	87879187	1824	1824	1824	1824	0
518	20240705	122900	87879187	1824	1824	1824	1824	0
519	20240705	122800	87879187	1824	1824	1824	1824	0
520	20240705	122700	87879187	1824	1824	1824	1824	0
521	20240705	122600	87879187	1824	1824	1824	1824	0
522	20240705	122500	87879187	1824	1824	1824	1824	0
523	20240705	122400	87879187	1824	1824	1824	1824	0
524	20240705	122300	87879187	1824	1824	1824	1824	34
525	20240705	122200	87817171	1824	1824	1824	1824	0
526	20240705	122100	87817171	1824	1824	1824	1824	0
527	20240705	122000	87817171	1824	1824	1824	1824	0
528	20240705	121900	87817171	1824	1824	1824	1824	0
529	20240705	121800	87817171	1824	1824	1824	1824	10
530	20240705	121700	87798931	1824	1824	1824	1824	0
531	20240705	121600	87798931	1824	1824	1824	1824	0
532	20240705	121500	87798931	1824	1824	1824	1824	0
533	20240705	121400	87798931	1824	1824	1824	1824	0
534	20240705	121300	87798931	1824	1824	1824	1824	0
535	20240705	121200	87798931	1824	1824	1824	1824	0
536	20240705	121100	87798931	1824	1824	1824	1824	0
537	20240705	121000	87798931	1824	1824	1824	1824	0
538	20240705	120900	87798931	1824	1824	1824	1824	0
539	20240705	120800	87798931	1824	1824	1824	1824	0
540	20240705	120700	87798931	1824	1824	1824	1824	0
541	20240705	120600	87798931	1824	1824	1824	1824	0
542	20240705	120500	87798931	1824	1824	1824	1824	0
543	20240705	120400	87798931	1824	1824	1824	1824	0
544	20240705	120300	87798931	1824	1824	1824	1824	0
545	20240705	120200	87798931	1824	1824	1824	1824	0
546	20240705	120100	87798931	1824	1824	1824	1824	0
547	20240705	120000	87798931	1824	1824	1824	1824	0
548	20240705	115900	87798931	1824	1824	1824	1824	0
549	20240705	115800	87798931	1824	1824	1824	1824	0
550	20240705	115700	87798931	1824	1824	1824	1824	0
551	20240705	115600	87798931	1824	1824	1824	1824	0
552	20240705	115500	87798931	1824	1824	1824	1824	0
553	20240705	115400	87798931	1824	1824	1824	1824	0
554	20240705	115300	87798931	1824	1824	1824	1824	0
555	20240705	115200	87798931	1824	1824	1824	1824	0
556	20240705	115100	87798931	1824	1824	1824	1824	0
557	20240705	115000	87798931	1824	1824	1824	1824	0
558	20240705	114900	87798931	1824	1824	1824	1824	0
559	20240705	114800	87798931	1824	1824	1824	1824	1
560	20240705	114700	87797107	1819	1819	1819	1819	0
561	20240705	114600	87797107	1819	1819	1819	1819	0
562	20240705	114500	87797107	1819	1819	1819	1819	0
563	20240705	114400	87797107	1819	1819	1819	1819	62
564	20240705	114300	87684329	1821	1821	1821	1821	0
565	20240705	114200	87684329	1821	1821	1821	1821	1
566	20240705	114100	87682508	1806	1806	1806	1806	0
567	20240705	114000	87682508	1806	1806	1806	1806	0
568	20240705	113900	87682508	1806	1806	1806	1806	0
569	20240705	113800	87682508	1806	1825	1825	1805	4675
570	20240705	113700	79183959	1817	1829	1829	1817	1148
571	20240705	113600	77085819	1825	1825	1825	1825	0
572	20240705	113500	77085819	1825	1825	1825	1825	0
573	20240705	113400	77085819	1825	1825	1825	1825	290
574	20240705	113300	76556569	1829	1829	1829	1829	0
575	20240705	113200	76556569	1829	1829	1829	1829	0
576	20240705	113100	76556569	1829	1829	1829	1829	0
577	20240705	113000	76556569	1829	1829	1829	1829	0
578	20240705	112900	76556569	1829	1829	1829	1829	0
579	20240705	112800	76556569	1829	1829	1829	1829	0
580	20240705	112700	76556569	1829	1829	1829	1829	0
581	20240705	112600	76556569	1829	1829	1829	1829	16
582	20240705	112500	76527305	1834	1834	1834	1834	0
583	20240705	112400	76527305	1834	1834	1834	1834	0
584	20240705	112300	76527305	1834	1834	1834	1834	0
585	20240705	112200	76527305	1834	1834	1834	1834	0
586	20240705	112100	76527305	1834	1834	1834	1834	0
587	20240705	112000	76527305	1834	1834	1834	1834	0
588	20240705	111900	76527305	1834	1834	1834	1834	55
589	20240705	111800	76426435	1835	1835	1835	1835	0
590	20240705	111700	76426435	1835	1834	1835	1834	77
591	20240705	111600	76285142	1834	1834	1834	1834	123
592	20240705	111500	76059560	1834	1834	1834	1834	0
593	20240705	111400	76059560	1834	1834	1834	1834	0
594	20240705	111300	76059560	1834	1834	1834	1834	11
595	20240705	111200	76039386	1834	1834	1834	1834	0
596	20240705	111100	76039386	1834	1834	1834	1834	0
597	20240705	111000	76039386	1834	1834	1834	1834	0
598	20240705	110900	76039386	1834	1834	1834	1834	0
599	20240705	110800	76039386	1834	1834	1834	1834	0
600	20240705	110700	76039386	1834	1834	1834	1834	0
601	20240705	110600	76039386	1834	1834	1834	1834	0
602	20240705	110500	76039386	1834	1834	1834	1834	0
603	20240705	110400	76039386	1834	1834	1834	1834	1
604	20240705	110300	76037552	1818	1818	1818	1818	0
605	20240705	110200	76037552	1818	1818	1818	1818	0
606	20240705	110100	76037552	1818	1818	1818	1818	0
607	20240705	110000	76037552	1818	1831	1835	1818	1179
608	20240705	105900	73879451	1831	1831	1831	1831	0
609	20240705	105800	73879451	1831	1831	1831	1831	0
610	20240705	105700	73879451	1831	1831	1831	1831	0
611	20240705	105600	73879451	1831	1831	1831	1831	3
612	20240705	105500	73873958	1831	1831	1831	1831	0
613	20240705	105400	73873958	1831	1831	1831	1831	0
614	20240705	105300	73873958	1831	1831	1831	1831	255
615	20240705	105200	73407053	1830	1827	1830	1827	228
616	20240705	105100	72990173	1827	1827	1827	1827	0
617	20240705	105000	72990173	1827	1827	1827	1827	0
618	20240705	104900	72990173	1827	1827	1827	1827	0
619	20240705	104800	72990173	1827	1827	1827	1827	0
620	20240705	104700	72990173	1827	1827	1827	1827	0
621	20240705	104600	72990173	1827	1827	1827	1827	0
622	20240705	104500	72990173	1827	1827	1827	1827	0
623	20240705	104400	72990173	1827	1827	1827	1827	0
624	20240705	104300	72990173	1827	1827	1827	1827	0
625	20240705	104200	72990173	1827	1827	1827	1827	0
626	20240705	104100	72990173	1827	1827	1827	1827	0
627	20240705	104000	72990173	1827	1827	1827	1827	0
628	20240705	103900	72990173	1827	1827	1827	1827	1
629	20240705	103800	72988346	1828	1828	1828	1828	0
630	20240705	103700	72988346	1828	1828	1828	1828	1
631	20240705	103600	72986518	1817	1817	1817	1817	0
632	20240705	103500	72986518	1817	1817	1817	1817	492
633	20240705	103400	72092554	1831	1831	1831	1831	0
634	20240705	103300	72092554	1831	1831	1831	1831	0
635	20240705	103200	72092554	1831	1826	1831	1820	499
636	20240705	103100	71182519	1826	1827	1827	1826	900
637	20240705	103000	69538418	1837	1837	1837	1837	0
638	20240705	102900	69538418	1837	1837	1837	1837	0
639	20240705	102800	69538418	1837	1837	1837	1837	0
640	20240705	102700	69538418	1837	1837	1837	1837	0
641	20240705	102600	69538418	1837	1837	1837	1837	1
642	20240705	102500	69536581	1837	1837	1837	1827	19
643	20240705	102400	69501848	1836	1836	1836	1836	0
644	20240705	102300	69501848	1836	1836	1836	1836	0
645	20240705	102200	69501848	1836	1836	1836	1836	784
646	20240705	102100	68062424	1833	1833	1833	1833	1
647	20240705	102000	68060591	1832	1832	1832	1832	751
648	20240705	101900	66684759	1821	1821	1821	1821	0
649	20240705	101800	66684759	1821	1821	1821	1821	2
650	20240705	101700	66681117	1832	1832	1832	1832	0
651	20240705	101600	66681117	1832	1832	1832	1832	1
652	20240705	101500	66679285	1820	1820	1820	1820	0
653	20240705	101400	66679285	1820	1820	1820	1820	0
654	20240705	101300	66679285	1820	1820	1820	1820	0
655	20240705	101200	66679285	1820	1820	1820	1820	0
656	20240705	101100	66679285	1820	1820	1820	1820	0
657	20240705	101000	66679285	1820	1822	1822	1820	82
658	20240705	100900	66529989	1838	1838	1838	1838	0
659	20240705	100800	66529989	1838	1838	1838	1838	1
660	20240705	100700	66528151	1820	1829	1835	1820	876
661	20240705	100600	64923577	1830	1830	1830	1830	0
662	20240705	100500	64923577	1830	1830	1830	1830	0
663	20240705	100400	64923577	1830	1838	1838	1822	69
664	20240705	100300	64797787	1821	1838	1838	1821	642
665	20240705	100200	63619610	1838	1835	1838	1835	641
666	20240705	100100	62441638	1835	1835	1835	1835	0
667	20240705	100000	62441638	1835	1838	1838	1835	121
668	20240705	095900	62219600	1835	1838	1840	1830	266
669	20240705	095800	61731222	1838	1838	1838	1838	0
670	20240705	095700	61731222	1838	1838	1838	1838	1
671	20240705	095600	61729384	1824	1836	1837	1824	1008
672	20240705	095500	59879204	1834	1834	1834	1834	0
673	20240705	095400	59879204	1834	1834	1834	1834	0
674	20240705	095300	59879204	1834	1834	1834	1834	0
675	20240705	095200	59879204	1834	1834	1834	1834	525
676	20240705	095100	58916354	1834	1834	1834	1834	0
677	20240705	095000	58916354	1834	1834	1834	1834	0
678	20240705	094900	58916354	1834	1834	1834	1834	0
679	20240705	094800	58916354	1834	1834	1834	1834	0
680	20240705	094700	58916354	1834	1821	1834	1814	1320
681	20240705	094600	56519409	1821	1821	1821	1821	0
682	20240705	094500	56519409	1821	1821	1821	1821	0
683	20240705	094400	56519409	1821	1834	1895	1815	6445
684	20240705	094300	44449889	1834	1834	1834	1834	1
685	20240705	094200	44448055	1814	1849	1849	1814	453
686	20240705	094100	43612283	1849	1839	1849	1839	511
687	20240705	094000	42668796	1839	1839	1839	1839	88
688	20240705	093900	42506964	1859	1859	1859	1859	2
689	20240705	093800	42503246	1829	1808	1829	1807	529
690	20240705	093700	41542712	1808	1764	1817	1764	10106
691	20240705	093600	23563080	1764	1764	1764	1764	0
692	20240705	093500	23563080	1764	1866	1866	1764	6185
693	20240705	093400	12078976	1875	1865	1875	1865	3
694	20240705	093300	12073361	1875	1868	1877	1865	1275
695	20240705	093200	9694564	1868	1864	1868	1864	3652
696	20240705	093100	2883646	1865	1865	1865	1865	0
697	20240705	093000	2883646	1865	1865	1865	1865	0
698	20240705	092900	2883646	1865	1864	1865	1864	92
699	20240705	092800	2712157	1864	1828	1864	1828	161
700	20240705	092700	2413367	1824	1808	1824	1808	123
701	20240705	092600	2189667	1804	1796	1804	1796	20
702	20240705	092500	2153633	1793	1792	1793	1792	62
703	20240705	092400	2042469	1788	1788	1788	1788	0
704	20240705	092300	2042469	1788	1788	1788	1788	0
705	20240705	092200	2042469	1788	1788	1788	1788	0
706	20240705	092100	2042469	1788	1787	1788	1787	151
707	20240705	092000	1772499	1778	1776	1778	1776	924
708	20240705	091900	129699	1777	1777	1777	1777	10
709	20240705	091800	111929	1776	1776	1776	1776	5
710	20240705	091700	103049	1777	1777	1777	1777	0
711	20240705	091600	103049	1777	1777	1777	1777	0
712	20240705	091500	103049	1777	1778	1778	1777	19
713	20240705	091400	69268	1778	1778	1778	1778	0
714	20240705	091300	69268	1778	1778	1778	1778	0
715	20240705	091200	69268	1778	1778	1778	1778	0
716	20240705	091100	69268	1778	1778	1778	1778	0
717	20240705	091000	69268	1778	1778	1778	1778	0
718	20240705	090900	69268	1778	1778	1778	1778	0
719	20240705	090800	69268	1778	1778	1778	1778	1
720	20240705	090700	67490	1769	1778	1778	1769	34
721	20240705	090600	7084	1778	1778	1778	1778	0
722	20240705	090500	7084	1778	1778	1778	1778	0
723	20240705	090400	7084	1778	1778	1778	1778	0
724	20240705	090300	7084	1778	1778	1778	1778	1
725	20240705	090200	5306	1777	1777	1777	1777	1
726	20240705	090100	3529	1770	1770	1770	1770	0
727	20240705	090000	3529	1770	1759	1770	1759	2