KissMeData/152550/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	203400	19125317399	447	447	447	447	136612
3	20240702	203300	19125317399	447	447	447	447	0
4	20240702	203200	19125317399	447	447	447	447	0
5	20240702	203100	19125317399	447	447	447	447	0
6	20240702	203000	19125317399	447	447	447	447	0
7	20240702	202900	19125317399	447	447	447	447	0
8	20240702	202800	19125317399	447	447	447	447	0
9	20240702	202700	19125317399	447	447	447	447	0
10	20240702	202600	19125317399	447	447	447	447	0
11	20240702	202500	19125317399	447	447	447	447	0
12	20240702	202400	19125317399	447	447	447	447	0
13	20240702	202300	19125317399	447	447	447	447	0
14	20240702	202200	19125317399	447	447	447	447	0
15	20240702	202100	19125317399	447	447	447	447	0
16	20240702	202000	19125317399	447	447	447	447	0
17	20240702	201900	19125317399	447	447	447	447	0
18	20240702	201800	19125317399	447	447	447	447	0
19	20240702	201700	19125317399	447	447	447	447	0
20	20240702	201600	19125317399	447	447	447	447	0
21	20240702	201500	19125317399	447	447	447	447	0
22	20240702	201400	19125317399	447	447	447	447	0
23	20240702	201300	19125317399	447	447	447	447	0
24	20240702	201200	19125317399	447	447	447	447	0
25	20240702	201100	19125317399	447	447	447	447	0
26	20240702	201000	19125317399	447	447	447	447	0
27	20240702	200900	19125317399	447	447	447	447	0
28	20240702	200800	19125317399	447	447	447	447	0
29	20240702	200700	19125317399	447	447	447	447	0
30	20240702	200600	19125317399	447	447	447	447	0
31	20240702	200500	19125317399	447	447	447	447	0
32	20240702	200400	19125317399	447	447	447	447	136612
33	20240702	200300	19125317399	447	447	447	447	0
34	20240702	200200	19125317399	447	447	447	447	0
35	20240702	200100	19125317399	447	447	447	447	0
36	20240702	200000	19125317399	447	447	447	447	0
37	20240702	195900	19125317399	447	447	447	447	0
38	20240702	195800	19125317399	447	447	447	447	0
39	20240702	195700	19125317399	447	447	447	447	0
40	20240702	195600	19125317399	447	447	447	447	0
41	20240702	195500	19125317399	447	447	447	447	0
42	20240702	195400	19125317399	447	447	447	447	0
43	20240702	195300	19125317399	447	447	447	447	0
44	20240702	195200	19125317399	447	447	447	447	0
45	20240702	195100	19125317399	447	447	447	447	0
46	20240702	195000	19125317399	447	447	447	447	0
47	20240702	194900	19125317399	447	447	447	447	0
48	20240702	194800	19125317399	447	447	447	447	0
49	20240702	194700	19125317399	447	447	447	447	0
50	20240702	194600	19125317399	447	447	447	447	0
51	20240702	194500	19125317399	447	447	447	447	0
52	20240702	194400	19125317399	447	447	447	447	0
53	20240702	194300	19125317399	447	447	447	447	0
54	20240702	194200	19125317399	447	447	447	447	0
55	20240702	194100	19125317399	447	447	447	447	0
56	20240702	194000	19125317399	447	447	447	447	0
57	20240702	193900	19125317399	447	447	447	447	0
58	20240702	193800	19125317399	447	447	447	447	0
59	20240702	193700	19125317399	447	447	447	447	0
60	20240702	193600	19125317399	447	447	447	447	0
61	20240702	193500	19125317399	447	447	447	447	0
62	20240702	193400	19125317399	447	447	447	447	136612
63	20240702	193300	19125317399	447	447	447	447	0
64	20240702	193200	19125317399	447	447	447	447	0
65	20240702	193100	19125317399	447	447	447	447	0
66	20240702	193000	19125317399	447	447	447	447	0
67	20240702	192900	19125317399	447	447	447	447	0
68	20240702	192800	19125317399	447	447	447	447	0
69	20240702	192700	19125317399	447	447	447	447	0
70	20240702	192600	19125317399	447	447	447	447	0
71	20240702	192500	19125317399	447	447	447	447	0
72	20240702	192400	19125317399	447	447	447	447	0
73	20240702	192300	19125317399	447	447	447	447	0
74	20240702	192200	19125317399	447	447	447	447	0
75	20240702	192100	19125317399	447	447	447	447	0
76	20240702	192000	19125317399	447	447	447	447	0
77	20240702	191900	19125317399	447	447	447	447	0
78	20240702	191800	19125317399	447	447	447	447	0
79	20240702	191700	19125317399	447	447	447	447	0
80	20240702	191600	19125317399	447	447	447	447	0
81	20240702	191500	19125317399	447	447	447	447	0
82	20240702	191400	19125317399	447	447	447	447	0
83	20240702	191300	19125317399	447	447	447	447	0
84	20240702	191200	19125317399	447	447	447	447	0
85	20240702	191100	19125317399	447	447	447	447	0
86	20240702	191000	19125317399	447	447	447	447	0
87	20240702	190900	19125317399	447	447	447	447	0
88	20240702	190800	19125317399	447	447	447	447	0
89	20240702	190700	19125317399	447	447	447	447	0
90	20240702	190600	19125317399	447	447	447	447	0
91	20240702	190500	19125317399	447	447	447	447	0
92	20240702	190400	19125317399	447	447	447	447	136612
93	20240702	190300	19125317399	447	447	447	447	0
94	20240702	190200	19125317399	447	447	447	447	0
95	20240702	190100	19125317399	447	447	447	447	0
96	20240702	190000	19125317399	447	447	447	447	0
97	20240702	185900	19125317399	447	447	447	447	0
98	20240702	185800	19125317399	447	447	447	447	0
99	20240702	185700	19125317399	447	447	447	447	0
100	20240702	185600	19125317399	447	447	447	447	0
101	20240702	185500	19125317399	447	447	447	447	0
102	20240702	185400	19125317399	447	447	447	447	0
103	20240702	185300	19125317399	447	447	447	447	0
104	20240702	185200	19125317399	447	447	447	447	0
105	20240702	185100	19125317399	447	447	447	447	0
106	20240702	185000	19125317399	447	447	447	447	0
107	20240702	184900	19125317399	447	447	447	447	0
108	20240702	184800	19125317399	447	447	447	447	0
109	20240702	184700	19125317399	447	447	447	447	0
110	20240702	184600	19125317399	447	447	447	447	0
111	20240702	184500	19125317399	447	447	447	447	0
112	20240702	184400	19125317399	447	447	447	447	0
113	20240702	184300	19125317399	447	447	447	447	0
114	20240702	184200	19125317399	447	447	447	447	0
115	20240702	184100	19125317399	447	447	447	447	0
116	20240702	184000	19125317399	447	447	447	447	0
117	20240702	183900	19125317399	447	447	447	447	0
118	20240702	183800	19125317399	447	447	447	447	0
119	20240702	183700	19125317399	447	447	447	447	0
120	20240702	183600	19125317399	447	447	447	447	0
121	20240702	183500	19125317399	447	447	447	447	0
122	20240702	183400	19125317399	447	447	447	447	136612
123	20240702	183300	19125317399	447	447	447	447	0
124	20240702	183200	19125317399	447	447	447	447	0
125	20240702	183100	19125317399	447	447	447	447	0
126	20240702	183000	19125317399	447	447	447	447	0
127	20240702	182900	19125317399	447	447	447	447	0
128	20240702	182800	19125317399	447	447	447	447	0
129	20240702	182700	19125317399	447	447	447	447	0
130	20240702	182600	19125317399	447	447	447	447	0
131	20240702	182500	19125317399	447	447	447	447	0
132	20240702	182400	19125317399	447	447	447	447	0
133	20240702	182300	19125317399	447	447	447	447	0
134	20240702	182200	19125317399	447	447	447	447	0
135	20240702	182100	19125317399	447	447	447	447	0
136	20240702	182000	19125317399	447	447	447	447	0
137	20240702	181900	19125317399	447	447	447	447	0
138	20240702	181800	19125317399	447	447	447	447	0
139	20240702	181700	19125317399	447	447	447	447	0
140	20240702	181600	19125317399	447	447	447	447	0
141	20240702	181500	19125317399	447	447	447	447	0
142	20240702	181400	19125317399	447	447	447	447	0
143	20240702	181300	19125317399	447	447	447	447	0
144	20240702	181200	19125317399	447	447	447	447	0
145	20240702	181100	19125317399	447	447	447	447	0
146	20240702	181000	19125317399	447	447	447	447	0
147	20240702	180900	19125317399	447	447	447	447	0
148	20240702	180800	19125317399	447	447	447	447	0
149	20240702	180700	19125317399	447	447	447	447	0
150	20240702	180600	19125317399	447	447	447	447	0
151	20240702	180500	19125317399	447	447	447	447	0
152	20240702	180400	19125317399	447	447	447	447	136612
153	20240702	180300	19125317399	447	447	447	447	0
154	20240702	180200	19125317399	447	447	447	447	0
155	20240702	180100	19125317399	447	447	447	447	0
156	20240702	180000	19125317399	447	447	447	447	0
157	20240702	175900	19125317399	447	447	447	447	0
158	20240702	175800	19125317399	447	447	447	447	0
159	20240702	175700	19125317399	447	447	447	447	0
160	20240702	175600	19125317399	447	447	447	447	0
161	20240702	175500	19125317399	447	447	447	447	0
162	20240702	175400	19125317399	447	447	447	447	0
163	20240702	175300	19125317399	447	447	447	447	0
164	20240702	175200	19125317399	447	447	447	447	0
165	20240702	175100	19125317399	447	447	447	447	0
166	20240702	175000	19125317399	447	447	447	447	0
167	20240702	174900	19125317399	447	447	447	447	0
168	20240702	174800	19125317399	447	447	447	447	0
169	20240702	174700	19125317399	447	447	447	447	0
170	20240702	174600	19125317399	447	447	447	447	0
171	20240702	174500	19125317399	447	447	447	447	0
172	20240702	174400	19125317399	447	447	447	447	0
173	20240702	174300	19125317399	447	447	447	447	0
174	20240702	174200	19125317399	447	447	447	447	0
175	20240702	174100	19125317399	447	447	447	447	0
176	20240702	174000	19125317399	447	447	447	447	0
177	20240702	173900	19125317399	447	447	447	447	0
178	20240702	173800	19125317399	447	447	447	447	0
179	20240702	173700	19125317399	447	447	447	447	0
180	20240702	173600	19125317399	447	447	447	447	0
181	20240702	173500	19125317399	447	447	447	447	0
182	20240702	173400	19125317399	447	447	447	447	136612
183	20240702	173300	19125317399	447	447	447	447	0
184	20240702	173200	19125317399	447	447	447	447	0
185	20240702	173100	19125317399	447	447	447	447	0
186	20240702	173000	19125317399	447	447	447	447	0
187	20240702	172900	19125317399	447	447	447	447	0
188	20240702	172800	19125317399	447	447	447	447	0
189	20240702	172700	19125317399	447	447	447	447	0
190	20240702	172600	19125317399	447	447	447	447	0
191	20240702	172500	19125317399	447	447	447	447	0
192	20240702	172400	19125317399	447	447	447	447	0
193	20240702	172300	19125317399	447	447	447	447	0
194	20240702	172200	19125317399	447	447	447	447	0
195	20240702	172100	19125317399	447	447	447	447	0
196	20240702	172000	19125317399	447	447	447	447	0
197	20240702	171900	19125317399	447	447	447	447	0
198	20240702	171800	19125317399	447	447	447	447	0
199	20240702	171700	19125317399	447	447	447	447	0
200	20240702	171600	19125317399	447	447	447	447	0
201	20240702	171500	19125317399	447	447	447	447	0
202	20240702	171400	19125317399	447	447	447	447	0
203	20240702	171300	19125317399	447	447	447	447	0
204	20240702	171200	19125317399	447	447	447	447	0
205	20240702	171100	19125317399	447	447	447	447	0
206	20240702	171000	19125317399	447	447	447	447	0
207	20240702	170900	19125317399	447	447	447	447	0
208	20240702	170800	19125317399	447	447	447	447	0
209	20240702	170700	19125317399	447	447	447	447	0
210	20240702	170600	19125317399	447	447	447	447	0
211	20240702	170500	19125317399	447	447	447	447	0
212	20240702	170400	19125317399	447	447	447	447	136612
213	20240702	170300	19125317399	447	447	447	447	0
214	20240702	170200	19125317399	447	447	447	447	0
215	20240702	170100	19125317399	447	447	447	447	0
216	20240702	170000	19125317399	447	447	447	447	0
217	20240702	165900	19125317399	447	447	447	447	0
218	20240702	165800	19125317399	447	447	447	447	0
219	20240702	165700	19125317399	447	447	447	447	0
220	20240702	165600	19125317399	447	447	447	447	0
221	20240702	165500	19125317399	447	447	447	447	0
222	20240702	165400	19125317399	447	447	447	447	0
223	20240702	165300	19125317399	447	447	447	447	0
224	20240702	165200	19125317399	447	447	447	447	0
225	20240702	165100	19125317399	447	447	447	447	0
226	20240702	165000	19125317399	447	447	447	447	0
227	20240702	164900	19125317399	447	447	447	447	0
228	20240702	164800	19125317399	447	447	447	447	0
229	20240702	164700	19125317399	447	447	447	447	0
230	20240702	164600	19125317399	447	447	447	447	0
231	20240702	164500	19125317399	447	447	447	447	0
232	20240702	164400	19125317399	447	447	447	447	0
233	20240702	164300	19125317399	447	447	447	447	0
234	20240702	164200	19125317399	447	447	447	447	0
235	20240702	164100	19125317399	447	447	447	447	0
236	20240702	164000	19125317399	447	447	447	447	0
237	20240702	163900	19125317399	447	447	447	447	0
238	20240702	163800	19125317399	447	447	447	447	0
239	20240702	163700	19125317399	447	447	447	447	0
240	20240702	163600	19125317399	447	447	447	447	0
241	20240702	163500	19125317399	447	447	447	447	0
242	20240702	163400	19125317399	447	447	447	447	136612
243	20240702	163300	19125317399	447	447	447	447	0
244	20240702	163200	19125317399	447	447	447	447	0
245	20240702	163100	19125317399	447	447	447	447	0
246	20240702	163000	19125317399	447	447	447	447	0
247	20240702	162900	19125317399	447	447	447	447	0
248	20240702	162800	19125317399	447	447	447	447	0
249	20240702	162700	19125317399	447	447	447	447	0
250	20240702	162600	19125317399	447	447	447	447	0
251	20240702	162500	19125317399	447	447	447	447	0
252	20240702	162400	19125317399	447	447	447	447	0
253	20240702	162300	19125317399	447	447	447	447	0
254	20240702	162200	19125317399	447	447	447	447	0
255	20240702	162100	19125317399	447	447	447	447	0
256	20240702	162000	19125317399	447	447	447	447	0
257	20240702	161900	19125317399	447	447	447	447	0
258	20240702	161800	19125317399	447	447	447	447	0
259	20240702	161700	19125317399	447	447	447	447	0
260	20240702	161600	19125317399	447	447	447	447	0
261	20240702	161500	19125317399	447	447	447	447	0
262	20240702	161400	19125317399	447	447	447	447	0
263	20240702	161300	19125317399	447	447	447	447	0
264	20240702	161200	19125317399	447	447	447	447	0
265	20240702	161100	19125317399	447	447	447	447	0
266	20240702	161000	19125317399	447	447	447	447	0
267	20240702	160900	19125317399	447	447	447	447	0
268	20240702	160800	19125317399	447	447	447	447	0
269	20240702	160700	19125317399	447	447	447	447	0
270	20240702	160600	19125317399	447	447	447	447	0
271	20240702	160500	19125317399	447	447	447	447	0
272	20240702	160400	19125317399	447	447	447	447	136612
273	20240702	160300	19125317399	447	447	447	447	0
274	20240702	160200	19125317399	447	447	447	447	0
275	20240702	160100	19125317399	447	447	447	447	0
276	20240702	160000	19125317399	447	447	447	447	0
277	20240702	155900	19125317399	447	447	447	447	0
278	20240702	155800	19125317399	447	447	447	447	0
279	20240702	155700	19125317399	447	447	447	447	0
280	20240702	155600	19125317399	447	447	447	447	0
281	20240702	155500	19125317399	447	447	447	447	0
282	20240702	155400	19125317399	447	447	447	447	0
283	20240702	155300	19125317399	447	447	447	447	0
284	20240702	155200	19125317399	447	447	447	447	0
285	20240702	155100	19125317399	447	447	447	447	0
286	20240702	155000	19125317399	447	447	447	447	0
287	20240702	154900	19125317399	447	447	447	447	0
288	20240702	154800	19125317399	447	447	447	447	0
289	20240702	154700	19125317399	447	447	447	447	0
290	20240702	154600	19125317399	447	447	447	447	0
291	20240702	154500	19125317399	447	447	447	447	0
292	20240702	154400	19125317399	447	447	447	447	0
293	20240702	154300	19125317399	447	447	447	447	0
294	20240702	154200	19125317399	447	447	447	447	0
295	20240702	154100	19125317399	447	447	447	447	0
296	20240702	154000	19125317399	447	447	447	447	0
297	20240702	153900	19125317399	447	447	447	447	0
298	20240702	153800	19125317399	447	447	447	447	0
299	20240702	153700	19125317399	447	447	447	447	0
300	20240702	153600	19125317399	447	447	447	447	0
301	20240702	153500	19125317399	447	447	447	447	0
302	20240702	153400	19125317399	447	447	447	447	136612
303	20240702	153300	19125317399	447	447	447	447	0
304	20240702	153200	19125317399	447	447	447	447	0
305	20240702	153100	19125317399	447	447	447	447	0
306	20240702	153000	19125317399	447	447	447	447	136612
307	20240702	152900	19064251835	445	445	445	445	0
308	20240702	152800	19064251835	445	445	445	445	0
309	20240702	152700	19064251835	445	445	445	445	0
310	20240702	152600	19064251835	445	445	445	445	0
311	20240702	152500	19064251835	445	445	445	445	0
312	20240702	152400	19064251835	445	445	445	445	0
313	20240702	152300	19064251835	445	445	445	445	0
314	20240702	152200	19064251835	445	445	445	445	0
315	20240702	152100	19064251835	445	445	445	445	0
316	20240702	152000	19064251835	445	445	445	445	0
317	20240702	151900	19064251835	445	443	446	443	42662
318	20240702	151800	19045262162	443	443	444	443	23690
319	20240702	151700	19034744261	444	443	444	443	22622
320	20240702	151600	19024712613	444	443	444	443	35815
321	20240702	151500	19008840360	443	443	444	443	4469
322	20240702	151400	19006857704	444	444	445	442	43506
323	20240702	151300	18987576658	444	443	445	443	13732
324	20240702	151200	18981483044	443	444	445	443	16911
325	20240702	151100	18973969698	443	444	444	443	4941
326	20240702	151000	18971776464	444	443	446	442	104184
327	20240702	150900	18925514539	442	441	443	441	7294
328	20240702	150800	18922294187	441	443	443	441	8834
329	20240702	150700	18918394075	441	442	443	441	32196
330	20240702	150600	18904153876	442	443	443	441	18097
331	20240702	150500	18896155399	443	441	443	439	119045
332	20240702	150400	18843693168	441	441	441	439	61542
333	20240702	150300	18816628421	441	442	442	440	27987
334	20240702	150200	18804296113	441	442	442	441	21755
335	20240702	150100	18794683327	442	442	442	441	18384
336	20240702	150000	18786569306	442	442	443	441	14082
337	20240702	145900	18780345410	443	441	443	440	68579
338	20240702	145800	18750011853	441	440	442	440	26006
339	20240702	145700	18738548725	440	440	441	439	8832
340	20240702	145600	18734662862	440	440	440	438	10560
341	20240702	145500	18730036020	440	440	441	438	42976
342	20240702	145400	18711159458	440	439	440	439	2962
343	20240702	145300	18709858131	440	440	440	439	4146
344	20240702	145200	18708034008	440	439	440	437	20509
345	20240702	145100	18699034106	439	439	439	438	15932
346	20240702	145000	18692050490	439	439	439	438	15542
347	20240702	144900	18685239870	439	439	439	438	4148
348	20240702	144800	18683422280	439	438	439	437	22006
349	20240702	144700	18673774542	438	438	438	437	7245
350	20240702	144600	18670601731	438	437	438	436	23486
351	20240702	144500	18660337732	438	436	438	436	53666
352	20240702	144400	18636895934	436	438	438	436	12541
353	20240702	144300	18631411886	437	438	438	437	41159
354	20240702	144200	18613392116	438	437	438	436	27295
355	20240702	144100	18601451969	437	438	438	437	17509
356	20240702	144000	18593799270	438	438	438	437	7575
357	20240702	143900	18590488476	437	437	438	436	12187
358	20240702	143800	18585166934	437	438	438	436	56429
359	20240702	143700	18560561181	438	439	439	437	27179
360	20240702	143600	18548683291	439	438	439	437	29884
361	20240702	143500	18535606446	439	440	440	438	16009
362	20240702	143400	18528581627	440	439	440	438	16076
363	20240702	143300	18521513886	439	439	439	438	14711
364	20240702	143200	18515056154	439	437	439	437	33394
365	20240702	143100	18500423190	437	438	439	437	25372
366	20240702	143000	18489315106	438	438	439	438	29721
367	20240702	142900	18476296849	438	438	439	438	18528
368	20240702	142800	18468181481	439	439	439	438	6698
369	20240702	142700	18465247551	438	438	440	438	74151
370	20240702	142600	18432761734	438	440	440	438	43246
371	20240702	142500	18413790722	440	440	441	439	59924
372	20240702	142400	18387451709	440	442	442	440	61164
373	20240702	142300	18360500358	442	442	442	441	7085
374	20240702	142200	18357371130	442	444	444	441	19530
375	20240702	142100	18348739730	444	444	444	443	171
376	20240702	142000	18348663846	444	444	444	442	21191
377	20240702	141900	18339295084	443	444	444	443	15312
378	20240702	141800	18332511549	444	444	444	443	757
379	20240702	141700	18332175612	444	444	444	443	10601
380	20240702	141600	18327468923	443	444	444	443	10972
381	20240702	141500	18322598311	444	443	444	442	5873
382	20240702	141400	18319996664	442	443	443	442	984
383	20240702	141300	18319561112	442	442	443	442	8591
384	20240702	141200	18315763098	442	444	444	442	5219
385	20240702	141100	18313451916	442	444	444	442	7183
386	20240702	141000	18310276666	444	444	444	442	8223
387	20240702	140900	18306635522	444	443	444	443	7681
388	20240702	140800	18303232764	444	444	444	443	3948
389	20240702	140700	18301479867	444	445	445	443	4777
390	20240702	140600	18299357237	445	444	445	443	10479
391	20240702	140500	18294704393	444	444	445	443	4378
392	20240702	140400	18292760575	443	443	445	443	22934
393	20240702	140300	18282563091	444	443	444	443	25134
394	20240702	140200	18271406008	444	442	444	442	7298
395	20240702	140100	18268172823	442	442	442	441	16404
396	20240702	140000	18260937915	442	444	444	442	14857
397	20240702	135900	18254363286	444	445	445	443	18773
398	20240702	135800	18246025063	444	444	445	443	20042
399	20240702	135700	18237117212	444	442	444	442	9702
400	20240702	135600	18232822137	443	443	443	441	4939
401	20240702	135500	18230640092	443	443	443	441	2596
402	20240702	135400	18229492318	443	442	443	442	1959
403	20240702	135300	18228626190	442	442	442	441	6528
404	20240702	135200	18225742191	441	443	443	441	22062
405	20240702	135100	18216001014	443	443	443	442	1345
406	20240702	135000	18215406464	443	444	444	442	2487
407	20240702	134900	18214305373	444	444	444	442	3288
408	20240702	134800	18212849728	444	442	444	442	20334
409	20240702	134700	18203833170	443	443	444	442	6448
410	20240702	134600	18200976651	443	443	443	442	3280
411	20240702	134500	18199526075	443	442	443	441	18276
412	20240702	134400	18191446960	441	441	443	441	48685
413	20240702	134300	18169972870	441	443	444	441	79648
414	20240702	134200	18134753188	443	444	444	443	27267
415	20240702	134100	18122654629	444	444	444	444	750
416	20240702	134000	18122321629	444	444	445	444	3281
417	20240702	133900	18120864864	444	445	445	444	2471
418	20240702	133800	18119766489	445	445	445	444	25910
419	20240702	133700	18108262185	445	445	445	444	3481
420	20240702	133600	18106713986	445	445	446	444	18675
421	20240702	133500	18098405872	445	446	446	445	6969
422	20240702	133400	18095298316	446	445	446	445	3115
423	20240702	133300	18093912140	445	445	445	444	938
424	20240702	133200	18093495186	445	444	446	444	9324
425	20240702	133100	18089346050	445	444	445	444	836
426	20240702	133000	18088974283	445	446	446	444	9581
427	20240702	132900	18084708320	446	444	446	444	5403
428	20240702	132800	18082309218	444	444	445	444	13167
429	20240702	132700	18076463061	444	445	447	444	5857
430	20240702	132600	18073856485	444	445	445	444	308
431	20240702	132500	18073719436	444	446	446	444	20642
432	20240702	132400	18064521337	446	446	447	446	11207
433	20240702	132300	18059521818	446	446	446	445	10056
434	20240702	132200	18055044130	445	445	447	444	57565
435	20240702	132100	18029332266	445	443	445	443	40402
436	20240702	132000	18011399078	444	445	446	443	45737
437	20240702	131900	17991070505	445	446	447	445	18293
438	20240702	131800	17982911377	447	446	447	446	16323
439	20240702	131700	17975626344	446	446	448	446	60128
440	20240702	131600	17948744872	446	446	447	445	44347
441	20240702	131500	17928966071	446	446	447	441	114616
442	20240702	131400	17878158061	446	447	447	446	17377
443	20240702	131300	17870393041	447	447	447	446	14088
444	20240702	131200	17864097721	446	444	447	444	99065
445	20240702	131100	17820081902	444	444	444	444	403
446	20240702	131000	17819902970	444	444	444	442	5793
447	20240702	130900	17817333866	443	445	445	443	33749
448	20240702	130800	17802353023	445	443	445	442	23901
449	20240702	130700	17791749813	443	441	443	441	28363
450	20240702	130600	17779217598	442	441	442	441	20794
451	20240702	130500	17770041652	442	442	443	442	8079
452	20240702	130400	17766468533	443	443	443	442	27339
453	20240702	130300	17754380447	443	443	444	442	4881
454	20240702	130200	17752217887	443	443	443	442	15802
455	20240702	130100	17745229401	443	442	443	442	3236
456	20240702	130000	17743796411	443	443	444	442	18452
457	20240702	125900	17735633995	444	443	444	443	28816
458	20240702	125800	17722855278	444	444	444	443	22030
459	20240702	125700	17713095748	443	444	445	443	8418
460	20240702	125600	17709356850	445	445	445	444	13913
461	20240702	125500	17703172671	445	446	446	445	12308
462	20240702	125400	17697692531	446	445	446	445	1384
463	20240702	125300	17697076398	446	446	446	445	2856
464	20240702	125200	17695803465	446	446	446	445	12160
465	20240702	125100	17690391214	446	446	446	445	15210
466	20240702	125000	17683607638	446	444	446	444	2963
467	20240702	124900	17682288914	444	444	446	444	2285
468	20240702	124800	17681274346	444	444	446	444	17971
469	20240702	124700	17673285305	444	444	445	444	8386
470	20240702	124600	17669561721	444	443	444	443	7497
471	20240702	124500	17666238694	443	444	445	443	36225
472	20240702	124400	17650153946	444	445	445	443	24110
473	20240702	124300	17639435798	445	445	445	443	4982
474	20240702	124200	17637223242	445	445	445	444	29595
475	20240702	124100	17624065424	445	446	446	445	14655
476	20240702	124000	17617536202	446	446	447	445	27484
477	20240702	123900	17605274415	445	445	447	445	29027
478	20240702	123800	17592354485	445	447	447	445	96262
479	20240702	123700	17549427970	446	447	447	446	17914
480	20240702	123600	17541422916	447	448	449	447	40163
481	20240702	123500	17523436286	448	446	448	446	61061
482	20240702	123400	17496136861	448	446	450	446	53694
483	20240702	123300	17472071352	446	443	447	443	127331
484	20240702	123200	17415493176	443	442	443	442	12441
485	20240702	123100	17409992619	443	443	443	442	21009
486	20240702	123000	17400703024	443	445	445	442	10770
487	20240702	122900	17395933485	445	446	447	442	60075
488	20240702	122800	17369276351	446	446	447	446	13366
489	20240702	122700	17363315102	446	449	449	446	62354
490	20240702	122600	17335419489	447	447	449	446	97405
491	20240702	122500	17291777689	447	447	447	445	22448
492	20240702	122400	17281769895	447	445	447	445	11882
493	20240702	122300	17276468389	445	446	446	445	13357
494	20240702	122200	17270519108	446	446	448	446	72328
495	20240702	122100	17238196988	445	442	447	442	194377
496	20240702	122000	17151694833	442	443	444	441	19026
497	20240702	121900	17143285603	443	442	443	441	19382
498	20240702	121800	17134717261	442	441	443	441	26731
499	20240702	121700	17122912291	441	441	443	440	27296
500	20240702	121600	17110886256	441	442	442	440	37865
501	20240702	121500	17094168515	443	444	444	442	6715
502	20240702	121400	17091196756	444	443	444	442	9745
503	20240702	121300	17086880195	443	443	444	442	12406
504	20240702	121200	17081384865	442	443	444	442	26082
505	20240702	121100	17069845946	443	444	445	443	12085
506	20240702	121000	17064479096	445	444	445	443	25815
507	20240702	120900	17053013924	444	444	444	443	3863
508	20240702	120800	17051298857	444	442	444	442	16805
509	20240702	120700	17043845302	443	444	444	442	3886
510	20240702	120600	17042124033	444	443	444	442	16295
511	20240702	120500	17034904198	442	441	443	440	16848
512	20240702	120400	17027475751	441	441	442	441	23000
513	20240702	120300	17017316728	442	442	442	440	67026
514	20240702	120200	16987801276	442	442	443	441	28511
515	20240702	120100	16975222040	441	443	443	441	67064
516	20240702	120000	16945600054	443	443	443	442	29283
517	20240702	115900	16932650069	442	444	444	442	15063
518	20240702	115800	16925976480	444	442	444	442	29550
519	20240702	115700	16912900481	443	443	444	442	19694
520	20240702	115600	16904178966	444	444	444	442	68342
521	20240702	115500	16873903869	444	445	445	443	49570
522	20240702	115400	16851884090	444	445	446	444	43221
523	20240702	115300	16832651521	445	447	448	445	47105
524	20240702	115200	16811643668	447	447	447	446	7372
525	20240702	115100	16808349997	447	447	449	447	64300
526	20240702	115000	16779550395	448	448	449	446	66442
527	20240702	114900	16749814079	447	446	449	445	95938
528	20240702	114800	16707008397	445	446	446	445	8219
529	20240702	114700	16703345051	446	446	446	445	9091
530	20240702	114600	16699296963	445	446	446	445	17458
531	20240702	114500	16691522821	445	445	446	444	90372
532	20240702	114400	16651306791	445	445	445	444	7968
533	20240702	114300	16647762312	446	444	446	444	49411
534	20240702	114200	16625801456	444	445	446	444	11168
535	20240702	114100	16620830692	445	445	446	445	4540
536	20240702	114000	16618808676	446	445	446	445	23277
537	20240702	113900	16608448562	446	446	446	445	10732
538	20240702	113800	16603668691	446	446	446	445	18996
539	20240702	113700	16595207488	446	445	446	444	30729
540	20240702	113600	16581531261	445	446	446	445	8267
541	20240702	113500	16577849259	446	447	447	446	18613
542	20240702	113400	16569533212	447	447	448	447	23051
543	20240702	113300	16559227781	448	447	448	445	97741
544	20240702	113200	16515596838	448	449	449	447	17962
545	20240702	113100	16507543947	449	448	449	447	7179
546	20240702	113000	16504327834	448	448	448	446	13241
547	20240702	112900	16498417264	448	447	449	447	11592
548	20240702	112800	16493231425	447	447	447	446	2774
549	20240702	112700	16491993687	447	444	448	444	28534
550	20240702	112600	16479275245	444	446	446	444	20317
551	20240702	112500	16470227564	446	447	447	445	35214
552	20240702	112400	16454533413	446	445	448	445	38570
553	20240702	112300	16437312034	446	445	446	444	13502
554	20240702	112200	16431303381	445	446	446	444	36903
555	20240702	112100	16414883770	445	445	446	444	24351
556	20240702	112000	16404048940	446	445	447	445	58083
557	20240702	111900	16378182485	445	445	447	444	81894
558	20240702	111800	16341738417	445	447	447	444	110218
559	20240702	111700	16292675419	447	449	449	446	60873
560	20240702	111600	16265433537	449	449	451	448	50521
561	20240702	111500	16242733732	450	449	451	448	42162
562	20240702	111400	16223778109	449	447	450	446	54318
563	20240702	111300	16199412255	447	448	448	445	106393
564	20240702	111200	16151945263	447	448	449	446	75544
565	20240702	111100	16118183580	448	452	452	448	229283
566	20240702	111000	16014995819	452	453	453	451	61666
567	20240702	110900	15987150987	453	453	453	452	5461
568	20240702	110800	15984682255	453	453	453	451	12525
569	20240702	110700	15979018979	453	452	453	452	37436
570	20240702	110600	15962094778	452	452	453	451	23688
571	20240702	110500	15951384702	452	453	454	451	45124
572	20240702	110400	15930966357	454	454	455	453	22069
573	20240702	110300	15920945422	454	454	455	453	4038
574	20240702	110200	15919115153	455	454	455	453	52491
575	20240702	110100	15895287487	455	454	456	454	19606
576	20240702	110000	15886371374	455	456	457	454	49054
577	20240702	105900	15864022463	456	456	456	454	17673
578	20240702	105800	15855971706	455	455	456	454	23023
579	20240702	105700	15845497066	455	453	455	452	14067
580	20240702	105600	15839112013	453	454	455	453	51811
581	20240702	105500	15815607925	455	452	455	452	45038
582	20240702	105400	15795214515	453	452	454	452	25487
583	20240702	105300	15783680229	452	453	453	452	61749
584	20240702	105200	15755762914	452	452	453	452	27582
585	20240702	105100	15743292122	453	453	453	452	31253
586	20240702	105000	15729162530	453	456	456	452	45546
587	20240702	104900	15708481820	456	454	456	453	49839
588	20240702	104800	15685850336	453	453	455	452	59597
589	20240702	104700	15658868321	453	454	455	453	69996
590	20240702	104600	15627109765	454	452	454	452	45548
591	20240702	104500	15606508411	452	454	454	451	71160
592	20240702	104400	15574323017	454	454	455	453	32532
593	20240702	104300	15559548969	454	453	456	453	80764
594	20240702	104200	15522893226	453	455	456	452	42850
595	20240702	104100	15503468732	455	455	455	453	61247
596	20240702	104000	15475683291	455	456	457	453	64287
597	20240702	103900	15446488268	456	453	456	453	44425
598	20240702	103800	15426301274	453	454	455	453	136048
599	20240702	103700	15364528824	454	454	454	452	94122
600	20240702	103600	15321889375	454	453	455	452	167834
601	20240702	103500	15245892807	453	458	458	453	225758
602	20240702	103400	15143133912	458	459	459	456	89400
603	20240702	103300	15102250491	459	458	460	458	124465
604	20240702	103200	15045165890	459	457	459	456	166244
605	20240702	103100	14969237659	456	460	461	456	319445
606	20240702	103000	14822970511	460	462	463	460	197970
607	20240702	102900	14731782507	463	464	464	461	120166
608	20240702	102800	14676250249	463	463	465	462	51974
609	20240702	102700	14652161422	464	463	465	462	46760
610	20240702	102600	14630504529	463	463	464	463	109772
611	20240702	102500	14579679993	463	465	465	463	126663
612	20240702	102400	14520963881	465	465	465	464	46373
613	20240702	102300	14499426989	465	464	465	463	103143
614	20240702	102200	14451618562	464	467	467	464	163345
615	20240702	102100	14375674970	467	467	468	466	75118
616	20240702	102000	14340653456	467	469	469	467	91680
617	20240702	101900	14297769928	468	468	469	467	43437
618	20240702	101800	14277431690	467	465	468	465	87732
619	20240702	101700	14236555738	465	467	469	465	263958
620	20240702	101600	14113454992	468	468	471	467	73708
621	20240702	101500	14078929034	470	467	471	466	137922
622	20240702	101400	14014412904	468	467	469	467	134221
623	20240702	101300	13951639638	467	472	472	467	155422
624	20240702	101200	13878751568	472	472	473	471	34872
625	20240702	101100	13862296767	472	473	474	471	181247
626	20240702	101000	13776658134	472	471	474	470	112862
627	20240702	100900	13723341118	472	470	472	468	182927
628	20240702	100800	13637334445	470	469	470	467	43053
629	20240702	100700	13617155752	469	469	469	467	98899
630	20240702	100600	13570872927	469	467	471	467	110518
631	20240702	100500	13519039570	467	468	469	466	125732
632	20240702	100400	13460298296	468	469	470	468	189701
633	20240702	100300	13371465005	469	470	471	468	135455
634	20240702	100200	13307887503	470	470	473	470	175489
635	20240702	100100	13225213902	471	476	478	470	303024
636	20240702	100000	13082009482	478	478	480	476	198878
637	20240702	095900	12986952254	478	476	480	475	300365
638	20240702	095800	12843302485	476	473	477	471	221047
639	20240702	095700	12738663788	473	475	475	472	108620
640	20240702	095600	12687229998	475	479	479	474	218076
641	20240702	095500	12583504740	478	478	479	477	88270
642	20240702	095400	12541334921	478	481	482	477	247377
643	20240702	095300	12422816600	482	484	484	481	547303
644	20240702	095200	12158730790	483	475	484	473	1035207
645	20240702	095100	11663302756	474	479	479	474	257119
646	20240702	095000	11540826896	478	477	479	473	379481
647	20240702	094900	11360169899	477	472	478	472	597184
648	20240702	094800	11076406104	472	466	473	465	259247
649	20240702	094700	10954661060	465	465	466	464	71524
650	20240702	094600	10921416141	465	465	466	463	165560
651	20240702	094500	10844568028	465	464	465	463	162624
652	20240702	094400	10769135094	465	467	469	464	191338
653	20240702	094300	10679993162	468	470	470	467	126565
654	20240702	094200	10620725839	470	470	471	468	210222
655	20240702	094100	10521917152	471	469	476	469	313977
656	20240702	094000	10373543013	470	468	473	468	245020
657	20240702	093900	10258260732	469	470	472	467	112741
658	20240702	093800	10205265536	471	469	471	466	157058
659	20240702	093700	10131727876	469	474	474	468	265954
660	20240702	093600	10006722745	473	476	479	471	319330
661	20240702	093500	9854717525	476	470	477	467	651089
662	20240702	093400	9546201350	470	472	474	469	380003
663	20240702	093300	9366959669	471	470	472	465	363754
664	20240702	093200	9196650809	470	468	472	467	376620
665	20240702	093100	9019630798	468	463	468	462	313525
666	20240702	093000	8873400280	462	462	466	461	132263
667	20240702	092900	8812079896	461	461	463	460	165261
668	20240702	092800	8735813686	461	466	466	461	146253
669	20240702	092700	8667991300	466	468	469	464	275841
670	20240702	092600	8539217708	467	463	468	463	371134
671	20240702	092500	8366363979	463	462	464	461	303148
672	20240702	092400	8226316693	463	464	466	462	403150
673	20240702	092300	8039355844	464	467	468	463	255692
674	20240702	092200	7920251884	468	467	470	465	490137
675	20240702	092100	7691176719	467	470	474	467	364512
676	20240702	092000	7519865238	470	474	475	470	250757
677	20240702	091900	7401491508	474	479	479	472	353148
678	20240702	091800	7233708522	479	477	479	474	260915
679	20240702	091700	7109550724	476	480	481	475	313401
680	20240702	091600	6959905546	480	476	485	476	525951
681	20240702	091500	6706197776	476	479	482	476	411882
682	20240702	091400	6508685868	479	474	480	472	461675
683	20240702	091300	6288688316	475	481	483	471	465358
684	20240702	091200	6066253021	480	485	486	477	540482
685	20240702	091100	5806815534	485	482	488	481	531756
686	20240702	091000	5548966940	482	484	489	478	760333
687	20240702	090900	5179975645	485	487	488	482	799568
688	20240702	090800	4791201712	487	481	494	480	2037742
689	20240702	090700	3798040757	480	469	484	468	972402
690	20240702	090600	3333714660	469	469	469	462	814736
691	20240702	090500	2953675218	469	483	486	467	2385135
692	20240702	090400	1815579907	479	479	479	479	0
693	20240702	090300	1815579907	479	479	479	479	0
694	20240702	090200	1815579907	479	461	479	459	2345748
695	20240702	090100	709687061	461	452	464	451	1073056
696	20240702	090000	218030493	450	436	452	436	491270