KissMeData/035890/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	192100	279870849	1339	1339	1339	1339	6099
3	20240701	192000	279870849	1339	1339	1339	1339	0
4	20240701	191900	279870849	1339	1339	1339	1339	0
5	20240701	191800	279870849	1339	1339	1339	1339	0
6	20240701	191700	279870849	1339	1339	1339	1339	0
7	20240701	191600	279870849	1339	1339	1339	1339	0
8	20240701	191500	279870849	1339	1339	1339	1339	0
9	20240701	191400	279870849	1339	1339	1339	1339	0
10	20240701	191300	279870849	1339	1339	1339	1339	0
11	20240701	191200	279870849	1339	1339	1339	1339	0
12	20240701	191100	279870849	1339	1339	1339	1339	0
13	20240701	191000	279870849	1339	1339	1339	1339	0
14	20240701	190900	279870849	1339	1339	1339	1339	0
15	20240701	190800	279870849	1339	1339	1339	1339	0
16	20240701	190700	279870849	1339	1339	1339	1339	0
17	20240701	190600	279870849	1339	1339	1339	1339	0
18	20240701	190500	279870849	1339	1339	1339	1339	0
19	20240701	190400	279870849	1339	1339	1339	1339	0
20	20240701	190300	279870849	1339	1339	1339	1339	0
21	20240701	190200	279870849	1339	1339	1339	1339	0
22	20240701	190100	279870849	1339	1339	1339	1339	0
23	20240701	190000	279870849	1339	1339	1339	1339	0
24	20240701	185900	279870849	1339	1339	1339	1339	0
25	20240701	185800	279870849	1339	1339	1339	1339	0
26	20240701	185700	279870849	1339	1339	1339	1339	0
27	20240701	185600	279870849	1339	1339	1339	1339	0
28	20240701	185500	279870849	1339	1339	1339	1339	0
29	20240701	185400	279870849	1339	1339	1339	1339	0
30	20240701	185300	279870849	1339	1339	1339	1339	0
31	20240701	185200	279870849	1339	1339	1339	1339	0
32	20240701	185100	279870849	1339	1339	1339	1339	6099
33	20240701	185000	279870849	1339	1339	1339	1339	0
34	20240701	184900	279870849	1339	1339	1339	1339	0
35	20240701	184800	279870849	1339	1339	1339	1339	0
36	20240701	184700	279870849	1339	1339	1339	1339	0
37	20240701	184600	279870849	1339	1339	1339	1339	0
38	20240701	184500	279870849	1339	1339	1339	1339	0
39	20240701	184400	279870849	1339	1339	1339	1339	0
40	20240701	184300	279870849	1339	1339	1339	1339	0
41	20240701	184200	279870849	1339	1339	1339	1339	0
42	20240701	184100	279870849	1339	1339	1339	1339	0
43	20240701	184000	279870849	1339	1339	1339	1339	0
44	20240701	183900	279870849	1339	1339	1339	1339	0
45	20240701	183800	279870849	1339	1339	1339	1339	0
46	20240701	183700	279870849	1339	1339	1339	1339	0
47	20240701	183600	279870849	1339	1339	1339	1339	0
48	20240701	183500	279870849	1339	1339	1339	1339	0
49	20240701	183400	279870849	1339	1339	1339	1339	0
50	20240701	183300	279870849	1339	1339	1339	1339	0
51	20240701	183200	279870849	1339	1339	1339	1339	0
52	20240701	183100	279870849	1339	1339	1339	1339	0
53	20240701	183000	279870849	1339	1339	1339	1339	0
54	20240701	182900	279870849	1339	1339	1339	1339	0
55	20240701	182800	279870849	1339	1339	1339	1339	0
56	20240701	182700	279870849	1339	1339	1339	1339	0
57	20240701	182600	279870849	1339	1339	1339	1339	0
58	20240701	182500	279870849	1339	1339	1339	1339	0
59	20240701	182400	279870849	1339	1339	1339	1339	0
60	20240701	182300	279870849	1339	1339	1339	1339	0
61	20240701	182200	279870849	1339	1339	1339	1339	0
62	20240701	182100	279870849	1339	1339	1339	1339	6099
63	20240701	182000	279870849	1339	1339	1339	1339	0
64	20240701	181900	279870849	1339	1339	1339	1339	0
65	20240701	181800	279870849	1339	1339	1339	1339	0
66	20240701	181700	279870849	1339	1339	1339	1339	0
67	20240701	181600	279870849	1339	1339	1339	1339	0
68	20240701	181500	279870849	1339	1339	1339	1339	0
69	20240701	181400	279870849	1339	1339	1339	1339	0
70	20240701	181300	279870849	1339	1339	1339	1339	0
71	20240701	181200	279870849	1339	1339	1339	1339	0
72	20240701	181100	279870849	1339	1339	1339	1339	0
73	20240701	181000	279870849	1339	1339	1339	1339	0
74	20240701	180900	279870849	1339	1339	1339	1339	0
75	20240701	180800	279870849	1339	1339	1339	1339	0
76	20240701	180700	279870849	1339	1339	1339	1339	0
77	20240701	180600	279870849	1339	1339	1339	1339	0
78	20240701	180500	279870849	1339	1339	1339	1339	0
79	20240701	180400	279870849	1339	1339	1339	1339	0
80	20240701	180300	279870849	1339	1339	1339	1339	0
81	20240701	180200	279870849	1339	1339	1339	1339	0
82	20240701	180100	279870849	1339	1339	1339	1339	0
83	20240701	180000	279870849	1339	1339	1339	1339	0
84	20240701	175900	279870849	1339	1339	1339	1339	0
85	20240701	175800	279870849	1339	1339	1339	1339	0
86	20240701	175700	279870849	1339	1339	1339	1339	0
87	20240701	175600	279870849	1339	1339	1339	1339	0
88	20240701	175500	279870849	1339	1339	1339	1339	0
89	20240701	175400	279870849	1339	1339	1339	1339	0
90	20240701	175300	279870849	1339	1339	1339	1339	0
91	20240701	175200	279870849	1339	1339	1339	1339	0
92	20240701	175100	279870849	1339	1339	1339	1339	6099
93	20240701	175000	279870849	1339	1339	1339	1339	0
94	20240701	174900	279870849	1339	1339	1339	1339	0
95	20240701	174800	279870849	1339	1339	1339	1339	0
96	20240701	174700	279870849	1339	1339	1339	1339	0
97	20240701	174600	279870849	1339	1339	1339	1339	0
98	20240701	174500	279870849	1339	1339	1339	1339	0
99	20240701	174400	279870849	1339	1339	1339	1339	0
100	20240701	174300	279870849	1339	1339	1339	1339	0
101	20240701	174200	279870849	1339	1339	1339	1339	0
102	20240701	174100	279870849	1339	1339	1339	1339	0
103	20240701	174000	279870849	1339	1339	1339	1339	0
104	20240701	173900	279870849	1339	1339	1339	1339	0
105	20240701	173800	279870849	1339	1339	1339	1339	0
106	20240701	173700	279870849	1339	1339	1339	1339	0
107	20240701	173600	279870849	1339	1339	1339	1339	0
108	20240701	173500	279870849	1339	1339	1339	1339	0
109	20240701	173400	279870849	1339	1339	1339	1339	0
110	20240701	173300	279870849	1339	1339	1339	1339	0
111	20240701	173200	279870849	1339	1339	1339	1339	0
112	20240701	173100	279870849	1339	1339	1339	1339	0
113	20240701	173000	279870849	1339	1339	1339	1339	0
114	20240701	172900	279870849	1339	1339	1339	1339	0
115	20240701	172800	279870849	1339	1339	1339	1339	0
116	20240701	172700	279870849	1339	1339	1339	1339	0
117	20240701	172600	279870849	1339	1339	1339	1339	0
118	20240701	172500	279870849	1339	1339	1339	1339	0
119	20240701	172400	279870849	1339	1339	1339	1339	0
120	20240701	172300	279870849	1339	1339	1339	1339	0
121	20240701	172200	279870849	1339	1339	1339	1339	0
122	20240701	172100	279870849	1339	1339	1339	1339	6099
123	20240701	172000	279870849	1339	1339	1339	1339	0
124	20240701	171900	279870849	1339	1339	1339	1339	0
125	20240701	171800	279870849	1339	1339	1339	1339	0
126	20240701	171700	279870849	1339	1339	1339	1339	0
127	20240701	171600	279870849	1339	1339	1339	1339	0
128	20240701	171500	279870849	1339	1339	1339	1339	0
129	20240701	171400	279870849	1339	1339	1339	1339	0
130	20240701	171300	279870849	1339	1339	1339	1339	0
131	20240701	171200	279870849	1339	1339	1339	1339	0
132	20240701	171100	279870849	1339	1339	1339	1339	0
133	20240701	171000	279870849	1339	1339	1339	1339	0
134	20240701	170900	279870849	1339	1339	1339	1339	0
135	20240701	170800	279870849	1339	1339	1339	1339	0
136	20240701	170700	279870849	1339	1339	1339	1339	0
137	20240701	170600	279870849	1339	1339	1339	1339	0
138	20240701	170500	279870849	1339	1339	1339	1339	0
139	20240701	170400	279870849	1339	1339	1339	1339	0
140	20240701	170300	279870849	1339	1339	1339	1339	0
141	20240701	170200	279870849	1339	1339	1339	1339	0
142	20240701	170100	279870849	1339	1339	1339	1339	0
143	20240701	170000	279870849	1339	1339	1339	1339	0
144	20240701	165900	279870849	1339	1339	1339	1339	0
145	20240701	165800	279870849	1339	1339	1339	1339	0
146	20240701	165700	279870849	1339	1339	1339	1339	0
147	20240701	165600	279870849	1339	1339	1339	1339	0
148	20240701	165500	279870849	1339	1339	1339	1339	0
149	20240701	165400	279870849	1339	1339	1339	1339	0
150	20240701	165300	279870849	1339	1339	1339	1339	0
151	20240701	165200	279870849	1339	1339	1339	1339	0
152	20240701	165100	279870849	1339	1339	1339	1339	6099
153	20240701	165000	279870849	1339	1339	1339	1339	0
154	20240701	164900	279870849	1339	1339	1339	1339	0
155	20240701	164800	279870849	1339	1339	1339	1339	0
156	20240701	164700	279870849	1339	1339	1339	1339	0
157	20240701	164600	279870849	1339	1339	1339	1339	0
158	20240701	164500	279870849	1339	1339	1339	1339	0
159	20240701	164400	279870849	1339	1339	1339	1339	0
160	20240701	164300	279870849	1339	1339	1339	1339	0
161	20240701	164200	279870849	1339	1339	1339	1339	0
162	20240701	164100	279870849	1339	1339	1339	1339	0
163	20240701	164000	279870849	1339	1339	1339	1339	0
164	20240701	163900	279870849	1339	1339	1339	1339	0
165	20240701	163800	279870849	1339	1339	1339	1339	0
166	20240701	163700	279870849	1339	1339	1339	1339	0
167	20240701	163600	279870849	1339	1339	1339	1339	0
168	20240701	163500	279870849	1339	1339	1339	1339	0
169	20240701	163400	279870849	1339	1339	1339	1339	0
170	20240701	163300	279870849	1339	1339	1339	1339	0
171	20240701	163200	279870849	1339	1339	1339	1339	0
172	20240701	163100	279870849	1339	1339	1339	1339	0
173	20240701	163000	279870849	1339	1339	1339	1339	0
174	20240701	162900	279870849	1339	1339	1339	1339	0
175	20240701	162800	279870849	1339	1339	1339	1339	0
176	20240701	162700	279870849	1339	1339	1339	1339	0
177	20240701	162600	279870849	1339	1339	1339	1339	0
178	20240701	162500	279870849	1339	1339	1339	1339	0
179	20240701	162400	279870849	1339	1339	1339	1339	0
180	20240701	162300	279870849	1339	1339	1339	1339	0
181	20240701	162200	279870849	1339	1339	1339	1339	0
182	20240701	162100	279870849	1339	1339	1339	1339	6099
183	20240701	162000	279870849	1339	1339	1339	1339	0
184	20240701	161900	279870849	1339	1339	1339	1339	0
185	20240701	161800	279870849	1339	1339	1339	1339	0
186	20240701	161700	279870849	1339	1339	1339	1339	0
187	20240701	161600	279870849	1339	1339	1339	1339	0
188	20240701	161500	279870849	1339	1339	1339	1339	0
189	20240701	161400	279870849	1339	1339	1339	1339	0
190	20240701	161300	279870849	1339	1339	1339	1339	0
191	20240701	161200	279870849	1339	1339	1339	1339	0
192	20240701	161100	279870849	1339	1339	1339	1339	0
193	20240701	161000	279870849	1339	1339	1339	1339	0
194	20240701	160900	279870849	1339	1339	1339	1339	0
195	20240701	160800	279870849	1339	1339	1339	1339	0
196	20240701	160700	279870849	1339	1339	1339	1339	0
197	20240701	160600	279870849	1339	1339	1339	1339	0
198	20240701	160500	279870849	1339	1339	1339	1339	0
199	20240701	160400	279870849	1339	1339	1339	1339	0
200	20240701	160300	279870849	1339	1339	1339	1339	0
201	20240701	160200	279870849	1339	1339	1339	1339	0
202	20240701	160100	279870849	1339	1339	1339	1339	0
203	20240701	160000	279870849	1339	1339	1339	1339	0
204	20240701	155900	279870849	1339	1339	1339	1339	0
205	20240701	155800	279870849	1339	1339	1339	1339	0
206	20240701	155700	279870849	1339	1339	1339	1339	0
207	20240701	155600	279870849	1339	1339	1339	1339	0
208	20240701	155500	279870849	1339	1339	1339	1339	0
209	20240701	155400	279870849	1339	1339	1339	1339	0
210	20240701	155300	279870849	1339	1339	1339	1339	0
211	20240701	155200	279870849	1339	1339	1339	1339	0
212	20240701	155100	279870849	1339	1339	1339	1339	6099
213	20240701	155000	279870849	1339	1339	1339	1339	0
214	20240701	154900	279870849	1339	1339	1339	1339	0
215	20240701	154800	279870849	1339	1339	1339	1339	0
216	20240701	154700	279870849	1339	1339	1339	1339	0
217	20240701	154600	279870849	1339	1339	1339	1339	0
218	20240701	154500	279870849	1339	1339	1339	1339	0
219	20240701	154400	279870849	1339	1339	1339	1339	0
220	20240701	154300	279870849	1339	1339	1339	1339	0
221	20240701	154200	279870849	1339	1339	1339	1339	0
222	20240701	154100	279870849	1339	1339	1339	1339	0
223	20240701	154000	279870849	1339	1339	1339	1339	0
224	20240701	153900	279870849	1339	1339	1339	1339	0
225	20240701	153800	279870849	1339	1339	1339	1339	0
226	20240701	153700	279870849	1339	1339	1339	1339	0
227	20240701	153600	279870849	1339	1339	1339	1339	0
228	20240701	153500	279870849	1339	1339	1339	1339	0
229	20240701	153400	279870849	1339	1339	1339	1339	0
230	20240701	153300	279870849	1339	1339	1339	1339	0
231	20240701	153200	279870849	1339	1339	1339	1339	0
232	20240701	153100	279870849	1339	1339	1339	1339	0
233	20240701	153000	279870849	1339	1339	1339	1339	6099
234	20240701	152900	271704288	1340	1340	1340	1340	0
235	20240701	152800	271704288	1340	1340	1340	1340	0
236	20240701	152700	271704288	1340	1340	1340	1340	0
237	20240701	152600	271704288	1340	1340	1340	1340	0
238	20240701	152500	271704288	1340	1340	1340	1340	0
239	20240701	152400	271704288	1340	1340	1340	1340	0
240	20240701	152300	271704288	1340	1340	1340	1340	0
241	20240701	152200	271704288	1340	1340	1340	1340	0
242	20240701	152100	271704288	1340	1340	1340	1340	0
243	20240701	152000	271704288	1340	1340	1340	1340	0
244	20240701	151900	271704288	1340	1341	1343	1340	1095
245	20240701	151800	270235455	1342	1342	1342	1342	0
246	20240701	151700	270235455	1342	1342	1342	1342	3
247	20240701	151600	270231429	1342	1340	1342	1340	537
248	20240701	151500	269511833	1342	1342	1342	1342	100
249	20240701	151400	269377633	1342	1342	1342	1342	14
250	20240701	151300	269358845	1342	1341	1343	1341	399
251	20240701	151200	268823646	1341	1341	1341	1341	0
252	20240701	151100	268823646	1341	1341	1341	1341	20
253	20240701	151000	268796826	1341	1341	1341	1341	0
254	20240701	150900	268796826	1341	1341	1341	1341	0
255	20240701	150800	268796826	1341	1341	1341	1341	22
256	20240701	150700	268767324	1341	1341	1341	1341	25
257	20240701	150600	268733799	1341	1341	1341	1341	0
258	20240701	150500	268733799	1341	1341	1341	1341	12
259	20240701	150400	268717707	1340	1341	1341	1340	972
260	20240701	150300	267415196	1341	1341	1341	1341	114
261	20240701	150200	267262322	1341	1341	1341	1341	1
262	20240701	150100	267260981	1341	1342	1342	1341	563
263	20240701	150000	266505740	1342	1342	1342	1342	25
264	20240701	145900	266472190	1342	1342	1342	1342	233
265	20240701	145800	266159504	1342	1341	1342	1341	2
266	20240701	145700	266156821	1341	1341	1341	1341	0
267	20240701	145600	266156821	1341	1341	1341	1341	929
268	20240701	145500	264911032	1341	1341	1341	1341	0
269	20240701	145400	264911032	1341	1341	1341	1341	2336
270	20240701	145300	261778456	1340	1340	1340	1340	25
271	20240701	145200	261744956	1340	1340	1340	1340	1
272	20240701	145100	261743616	1340	1340	1340	1340	0
273	20240701	145000	261743616	1340	1340	1340	1340	0
274	20240701	144900	261743616	1340	1340	1340	1340	0
275	20240701	144800	261743616	1340	1340	1340	1340	293
276	20240701	144700	261350996	1340	1340	1340	1340	100
277	20240701	144600	261216996	1340	1340	1340	1340	525
278	20240701	144500	260513496	1340	1340	1340	1340	0
279	20240701	144400	260513496	1340	1340	1340	1340	1
280	20240701	144300	260512156	1340	1340	1340	1340	0
281	20240701	144200	260512156	1340	1340	1340	1340	0
282	20240701	144100	260512156	1340	1340	1340	1340	728
283	20240701	144000	259536636	1340	1340	1340	1340	1
284	20240701	143900	259535296	1340	1340	1340	1340	25
285	20240701	143800	259501796	1340	1340	1340	1340	200
286	20240701	143700	259233796	1340	1340	1340	1340	0
287	20240701	143600	259233796	1340	1340	1340	1340	1
288	20240701	143500	259232456	1340	1340	1340	1340	0
289	20240701	143400	259232456	1340	1340	1340	1340	1
290	20240701	143300	259231116	1341	1340	1341	1340	339
291	20240701	143200	258776577	1340	1340	1340	1340	0
292	20240701	143100	258776577	1340	1340	1340	1340	0
293	20240701	143000	258776577	1340	1339	1340	1339	10
294	20240701	142900	258763178	1339	1339	1339	1339	0
295	20240701	142800	258763178	1339	1339	1339	1339	0
296	20240701	142700	258763178	1339	1339	1339	1339	0
297	20240701	142600	258763178	1339	1339	1339	1339	1
298	20240701	142500	258761839	1340	1340	1340	1340	0
299	20240701	142400	258761839	1340	1341	1341	1340	433
300	20240701	142300	258181611	1341	1341	1341	1341	14
301	20240701	142200	258162837	1341	1341	1341	1341	1
302	20240701	142100	258161496	1340	1340	1340	1340	0
303	20240701	142000	258161496	1340	1340	1340	1340	0
304	20240701	141900	258161496	1340	1340	1340	1340	0
305	20240701	141800	258161496	1340	1340	1340	1340	26
306	20240701	141700	258126656	1341	1341	1341	1341	0
307	20240701	141600	258126656	1341	1341	1341	1340	761
308	20240701	141500	257106156	1341	1341	1341	1341	79
309	20240701	141400	257000217	1341	1341	1341	1341	53
310	20240701	141300	256929144	1341	1341	1341	1341	88
311	20240701	141200	256811136	1340	1340	1340	1340	1
312	20240701	141100	256809796	1341	1341	1341	1341	0
313	20240701	141000	256809796	1341	1341	1341	1341	349
314	20240701	140900	256341787	1341	1341	1341	1341	0
315	20240701	140800	256341787	1341	1341	1341	1341	1
316	20240701	140700	256340446	1341	1341	1341	1341	0
317	20240701	140600	256340446	1341	1341	1341	1341	0
318	20240701	140500	256340446	1341	1341	1341	1341	0
319	20240701	140400	256340446	1341	1341	1341	1341	26
320	20240701	140300	256305580	1341	1341	1341	1341	0
321	20240701	140200	256305580	1341	1341	1341	1341	0
322	20240701	140100	256305580	1341	1341	1341	1341	0
323	20240701	140000	256305580	1341	1341	1341	1341	1
324	20240701	135900	256304239	1341	1341	1341	1341	0
325	20240701	135800	256304239	1341	1342	1342	1341	22
326	20240701	135700	256274736	1342	1342	1342	1342	5
327	20240701	135600	256268026	1342	1342	1342	1342	94
328	20240701	135500	256141878	1343	1343	1343	1343	210
329	20240701	135400	255859848	1344	1344	1344	1343	10
330	20240701	135300	255846409	1345	1345	1345	1345	0
331	20240701	135200	255846409	1345	1345	1345	1345	0
332	20240701	135100	255846409	1345	1344	1345	1344	2
333	20240701	135000	255843720	1343	1343	1343	1343	26
334	20240701	134900	255808802	1343	1343	1343	1343	19
335	20240701	134800	255783285	1341	1341	1341	1341	0
336	20240701	134700	255783285	1341	1341	1341	1341	0
337	20240701	134600	255783285	1341	1341	1341	1341	1
338	20240701	134500	255781944	1341	1341	1341	1341	0
339	20240701	134400	255781944	1341	1341	1341	1341	0
340	20240701	134300	255781944	1341	1341	1341	1341	45
341	20240701	134200	255721599	1341	1344	1344	1341	589
342	20240701	134100	254931365	1344	1345	1345	1344	250
343	20240701	134000	254595170	1346	1346	1346	1346	30
344	20240701	133900	254554790	1346	1346	1346	1346	0
345	20240701	133800	254554790	1346	1346	1346	1346	1
346	20240701	133700	254553444	1347	1347	1347	1347	0
347	20240701	133600	254553444	1347	1348	1348	1347	2111
348	20240701	133500	251709882	1348	1348	1348	1348	38
349	20240701	133400	251658658	1348	1348	1348	1348	5
350	20240701	133300	251651918	1348	1348	1348	1348	4
351	20240701	133200	251646526	1349	1349	1349	1348	105
352	20240701	133100	251504983	1347	1347	1347	1347	0
353	20240701	133000	251504983	1347	1347	1347	1347	0
354	20240701	132900	251504983	1347	1345	1347	1345	7022
355	20240701	132800	242053130	1345	1345	1345	1345	4739
356	20240701	132700	235679175	1350	1350	1350	1350	0
357	20240701	132600	235679175	1350	1345	1350	1345	3556
358	20240701	132500	230881343	1342	1342	1342	1342	186
359	20240701	132400	230631731	1341	1340	1341	1340	280
360	20240701	132300	230256252	1340	1341	1341	1340	174
361	20240701	132200	230022992	1341	1341	1341	1341	56
362	20240701	132100	229947896	1341	1341	1341	1341	74
363	20240701	132000	229848662	1340	1340	1340	1340	1
364	20240701	131900	229847322	1340	1340	1340	1340	0
365	20240701	131800	229847322	1340	1340	1340	1340	1
366	20240701	131700	229845982	1340	1340	1340	1340	0
367	20240701	131600	229845982	1340	1340	1340	1340	0
368	20240701	131500	229845982	1340	1340	1340	1340	25
369	20240701	131400	229812482	1340	1341	1341	1340	2
370	20240701	131300	229809801	1340	1340	1340	1340	200
371	20240701	131200	229541801	1341	1341	1341	1341	1
372	20240701	131100	229540460	1340	1340	1340	1340	239
373	20240701	131000	229220200	1340	1341	1341	1340	19
374	20240701	130900	229194722	1340	1340	1340	1340	0
375	20240701	130800	229194722	1340	1340	1340	1340	47
376	20240701	130700	229131742	1340	1340	1340	1340	22
377	20240701	130600	229102262	1340	1340	1340	1340	423
378	20240701	130500	228535442	1340	1340	1340	1340	1
379	20240701	130400	228534102	1340	1340	1340	1340	0
380	20240701	130300	228534102	1340	1340	1340	1340	0
381	20240701	130200	228534102	1340	1340	1340	1340	1
382	20240701	130100	228532762	1340	1340	1340	1340	25
383	20240701	130000	228499262	1340	1340	1340	1340	1
384	20240701	125900	228497922	1340	1340	1340	1340	1
385	20240701	125800	228496582	1340	1340	1340	1340	1
386	20240701	125700	228495242	1340	1340	1340	1340	0
387	20240701	125600	228495242	1340	1340	1340	1340	1
388	20240701	125500	228493902	1341	1341	1341	1341	1
389	20240701	125400	228492561	1341	1341	1341	1341	100
390	20240701	125300	228358461	1341	1340	1341	1340	354
391	20240701	125200	227884100	1340	1338	1340	1338	1729
392	20240701	125100	225569136	1338	1337	1338	1337	2
393	20240701	125000	225566461	1337	1337	1337	1337	4
394	20240701	124900	225561113	1338	1338	1338	1338	1
395	20240701	124800	225559775	1336	1338	1338	1336	10
396	20240701	124700	225546397	1338	1338	1338	1338	0
397	20240701	124600	225546397	1338	1337	1338	1336	221
398	20240701	124500	225251034	1339	1339	1339	1339	1
399	20240701	124400	225249695	1337	1337	1337	1337	1
400	20240701	124300	225248358	1336	1336	1336	1336	0
401	20240701	124200	225248358	1336	1336	1336	1336	0
402	20240701	124100	225248358	1336	1336	1336	1336	0
403	20240701	124000	225248358	1336	1336	1336	1336	1
404	20240701	123900	225247022	1339	1339	1339	1339	1
405	20240701	123800	225245683	1336	1336	1336	1336	1
406	20240701	123700	225244347	1339	1339	1339	1339	0
407	20240701	123600	225244347	1339	1339	1339	1339	0
408	20240701	123500	225244347	1339	1336	1339	1336	326
409	20240701	123400	224808808	1336	1336	1336	1336	1
410	20240701	123300	224807472	1336	1336	1336	1336	0
411	20240701	123200	224807472	1336	1336	1336	1336	25
412	20240701	123100	224774072	1336	1336	1336	1336	100
413	20240701	123000	224640472	1336	1335	1336	1335	659
414	20240701	122900	223760699	1332	1335	1335	1332	2625
415	20240701	122800	220256534	1334	1334	1334	1334	224
416	20240701	122700	219957718	1334	1339	1339	1331	64772
417	20240701	122600	133571339	1338	1338	1338	1338	1
418	20240701	122500	133570001	1339	1338	1339	1338	34
419	20240701	122400	133524500	1338	1338	1338	1338	50
420	20240701	122300	133457600	1338	1338	1338	1338	0
421	20240701	122200	133457600	1338	1339	1339	1338	3133
422	20240701	122100	129264616	1339	1339	1339	1339	0
423	20240701	122000	129264616	1339	1340	1340	1339	101
424	20240701	121900	129129277	1340	1340	1340	1340	0
425	20240701	121800	129129277	1340	1340	1340	1340	47
426	20240701	121700	129066297	1340	1339	1340	1339	101
427	20240701	121600	128931016	1339	1340	1340	1338	2193
428	20240701	121500	125994343	1341	1341	1341	1341	21
429	20240701	121400	125966182	1341	1341	1341	1341	9
430	20240701	121300	125954113	1340	1340	1340	1339	439
431	20240701	121200	125366079	1339	1340	1340	1339	104
432	20240701	121100	125226757	1340	1339	1340	1339	127
433	20240701	121000	125056659	1339	1339	1339	1339	0
434	20240701	120900	125056659	1339	1339	1339	1339	0
435	20240701	120800	125056659	1339	1341	1341	1339	10
436	20240701	120700	125043251	1341	1341	1341	1341	0
437	20240701	120600	125043251	1341	1341	1341	1341	0
438	20240701	120500	125043251	1341	1341	1341	1341	1
439	20240701	120400	125041910	1339	1339	1339	1339	26
440	20240701	120300	125007096	1339	1339	1339	1339	0
441	20240701	120200	125007096	1339	1339	1339	1339	0
442	20240701	120100	125007096	1339	1339	1339	1339	0
443	20240701	120000	125007096	1339	1339	1339	1339	1
444	20240701	115900	125005757	1339	1339	1339	1339	0
445	20240701	115800	125005757	1339	1339	1339	1339	1
446	20240701	115700	125004418	1341	1339	1341	1339	104
447	20240701	115600	124865004	1339	1339	1339	1339	1
448	20240701	115500	124863665	1339	1339	1339	1339	0
449	20240701	115400	124863665	1339	1341	1341	1339	701
450	20240701	115300	123923626	1341	1341	1341	1341	37
451	20240701	115200	123874009	1341	1341	1341	1341	0
452	20240701	115100	123874009	1341	1339	1341	1339	458
453	20240701	115000	123260547	1339	1339	1339	1339	26
454	20240701	114900	123225733	1339	1340	1340	1339	369
455	20240701	114800	122731631	1341	1341	1341	1341	1
456	20240701	114700	122730290	1340	1340	1340	1340	0
457	20240701	114600	122730290	1340	1340	1340	1340	0
458	20240701	114500	122730290	1340	1340	1340	1340	100
459	20240701	114400	122596290	1341	1341	1341	1341	0
460	20240701	114300	122596290	1341	1341	1341	1341	0
461	20240701	114200	122596290	1341	1341	1341	1341	0
462	20240701	114100	122596290	1341	1341	1341	1341	0
463	20240701	114000	122596290	1341	1340	1341	1340	2
464	20240701	113900	122593609	1341	1341	1341	1341	0
465	20240701	113800	122593609	1341	1341	1341	1341	79
466	20240701	113700	122487670	1341	1341	1341	1341	0
467	20240701	113600	122487670	1341	1341	1341	1341	0
468	20240701	113500	122487670	1341	1341	1341	1341	74
469	20240701	113400	122388436	1341	1341	1341	1341	0
470	20240701	113300	122388436	1341	1341	1341	1341	0
471	20240701	113200	122388436	1341	1341	1341	1341	1
472	20240701	113100	122387095	1339	1339	1339	1339	0
473	20240701	113000	122387095	1339	1339	1339	1339	0
474	20240701	112900	122387095	1339	1340	1340	1339	28
475	20240701	112800	122349583	1341	1341	1341	1341	0
476	20240701	112700	122349583	1341	1341	1341	1341	0
477	20240701	112600	122349583	1341	1341	1341	1341	746
478	20240701	112500	121349197	1340	1340	1340	1340	0
479	20240701	112400	121349197	1340	1340	1340	1340	0
480	20240701	112300	121349197	1340	1339	1340	1339	2423
481	20240701	112200	118103708	1339	1341	1341	1338	11291
482	20240701	112100	102982124	1341	1341	1341	1341	0
483	20240701	112000	102982124	1341	1341	1341	1341	264
484	20240701	111900	102628100	1341	1343	1343	1341	403
485	20240701	111800	102087675	1343	1343	1343	1341	411
486	20240701	111700	101536298	1343	1345	1345	1343	215
487	20240701	111600	101247181	1345	1345	1345	1345	880
488	20240701	111500	100063581	1345	1345	1345	1345	9
489	20240701	111400	100051476	1345	1345	1345	1345	0
490	20240701	111300	100051476	1345	1345	1345	1345	4
491	20240701	111200	100046096	1345	1345	1345	1345	0
492	20240701	111100	100046096	1345	1345	1345	1345	0
493	20240701	111000	100046096	1345	1345	1345	1345	9
494	20240701	110900	100033991	1344	1344	1344	1344	102
495	20240701	110800	99896903	1345	1345	1345	1345	0
496	20240701	110700	99896903	1345	1345	1345	1345	0
497	20240701	110600	99896903	1345	1345	1345	1345	79
498	20240701	110500	99790648	1345	1345	1345	1345	395
499	20240701	110400	99259373	1345	1345	1345	1345	359
500	20240701	110300	98776518	1346	1346	1346	1346	9
501	20240701	110200	98764404	1346	1346	1346	1346	0
502	20240701	110100	98764404	1346	1346	1346	1346	219
503	20240701	110000	98469630	1346	1348	1348	1345	8514
504	20240701	105900	87010966	1349	1349	1349	1349	0
505	20240701	105800	87010966	1349	1349	1349	1349	2
506	20240701	105700	87008268	1348	1348	1348	1348	0
507	20240701	105600	87008268	1348	1348	1348	1348	0
508	20240701	105500	87008268	1348	1348	1348	1348	29
509	20240701	105400	86969176	1348	1348	1348	1348	25
510	20240701	105300	86935476	1348	1348	1348	1348	0
511	20240701	105200	86935476	1348	1348	1348	1348	0
512	20240701	105100	86935476	1348	1348	1348	1348	55
513	20240701	105000	86861336	1348	1348	1348	1348	65
514	20240701	104900	86773716	1349	1349	1349	1349	0
515	20240701	104800	86773716	1349	1349	1349	1349	0
516	20240701	104700	86773716	1349	1349	1349	1349	0
517	20240701	104600	86773716	1349	1349	1349	1349	0
518	20240701	104500	86773716	1349	1349	1349	1349	20
519	20240701	104400	86746736	1349	1349	1349	1349	0
520	20240701	104300	86746736	1349	1349	1349	1349	22
521	20240701	104200	86717058	1349	1349	1349	1349	109
522	20240701	104100	86570017	1349	1349	1349	1349	0
523	20240701	104000	86570017	1349	1349	1349	1349	0
524	20240701	103900	86570017	1349	1349	1349	1349	0
525	20240701	103800	86570017	1349	1349	1349	1349	0
526	20240701	103700	86570017	1349	1349	1349	1349	0
527	20240701	103600	86570017	1349	1349	1349	1349	0
528	20240701	103500	86570017	1349	1349	1349	1349	0
529	20240701	103400	86570017	1349	1349	1349	1349	0
530	20240701	103300	86570017	1349	1348	1349	1348	540
531	20240701	103200	85842095	1349	1349	1349	1349	0
532	20240701	103100	85842095	1349	1350	1350	1349	200
533	20240701	103000	85572286	1349	1348	1349	1348	105
534	20240701	102900	85430741	1348	1348	1348	1348	0
535	20240701	102800	85430741	1348	1348	1348	1348	0
536	20240701	102700	85430741	1348	1348	1348	1348	0
537	20240701	102600	85430741	1348	1348	1348	1348	0
538	20240701	102500	85430741	1348	1348	1348	1348	70
539	20240701	102400	85336381	1351	1351	1351	1351	0
540	20240701	102300	85336381	1351	1351	1351	1351	1
541	20240701	102200	85335030	1351	1351	1351	1351	6
542	20240701	102100	85326924	1351	1351	1351	1351	100
543	20240701	102000	85191824	1351	1351	1351	1351	10
544	20240701	101900	85178314	1351	1351	1351	1351	0
545	20240701	101800	85178314	1351	1351	1351	1351	1
546	20240701	101700	85176963	1351	1351	1351	1351	29
547	20240701	101600	85137784	1351	1351	1351	1351	0
548	20240701	101500	85137784	1351	1351	1351	1351	11
549	20240701	101400	85122923	1351	1351	1351	1351	8
550	20240701	101300	85112115	1351	1351	1351	1351	1
551	20240701	101200	85110764	1351	1348	1351	1348	80
552	20240701	101100	85002921	1348	1348	1348	1348	0
553	20240701	101000	85002921	1348	1348	1348	1348	82
554	20240701	100900	84892385	1351	1351	1351	1351	55
555	20240701	100800	84818080	1352	1352	1352	1352	1
556	20240701	100700	84816728	1352	1352	1352	1352	0
557	20240701	100600	84816728	1352	1352	1352	1352	0
558	20240701	100500	84816728	1352	1352	1352	1352	22
559	20240701	100400	84786984	1348	1348	1348	1348	0
560	20240701	100300	84786984	1348	1348	1348	1348	0
561	20240701	100200	84786984	1348	1348	1348	1348	0
562	20240701	100100	84786984	1348	1350	1350	1348	2037
563	20240701	100000	82037108	1350	1350	1350	1350	0
564	20240701	095900	82037108	1350	1350	1350	1350	1
565	20240701	095800	82035758	1350	1348	1350	1347	2037
566	20240701	095700	79291763	1350	1350	1350	1350	0
567	20240701	095600	79291763	1350	1350	1350	1350	109
568	20240701	095500	79144613	1348	1348	1348	1348	0
569	20240701	095400	79144613	1348	1348	1348	1348	3024
570	20240701	095300	75068261	1352	1351	1352	1351	81
571	20240701	095200	74958774	1351	1351	1351	1351	2000
572	20240701	095100	72256774	1348	1348	1348	1348	500
573	20240701	095000	71582774	1348	1350	1350	1348	727
574	20240701	094900	70601999	1349	1349	1349	1349	0
575	20240701	094800	70601999	1349	1352	1352	1349	527
576	20240701	094700	69890556	1350	1350	1350	1350	8
577	20240701	094600	69879756	1350	1350	1350	1350	0
578	20240701	094500	69879756	1350	1350	1350	1350	4738
579	20240701	094400	63483456	1350	1350	1350	1350	1
580	20240701	094300	63482106	1349	1349	1349	1349	0
581	20240701	094200	63482106	1349	1349	1349	1349	1
582	20240701	094100	63480757	1349	1350	1350	1349	1415
583	20240701	094000	61570582	1350	1350	1350	1350	22
584	20240701	093900	61540882	1350	1350	1350	1350	75
585	20240701	093800	61439632	1349	1349	1349	1349	997
586	20240701	093700	60094679	1349	1349	1349	1349	1743
587	20240701	093600	57743372	1349	1349	1349	1349	255
588	20240701	093500	57399377	1349	1349	1349	1349	1
589	20240701	093400	57398028	1349	1349	1349	1349	300
590	20240701	093300	56993328	1349	1349	1349	1349	0
591	20240701	093200	56993328	1349	1349	1349	1349	25
592	20240701	093100	56959603	1348	1348	1348	1348	0
593	20240701	093000	56959603	1348	1348	1348	1348	0
594	20240701	092900	56959603	1348	1348	1348	1348	0
595	20240701	092800	56959603	1348	1348	1348	1348	0
596	20240701	092700	56959603	1348	1348	1348	1348	10
597	20240701	092600	56946123	1348	1349	1349	1348	1300
598	20240701	092500	55192723	1349	1349	1349	1349	223
599	20240701	092400	54891896	1350	1351	1351	1348	5266
600	20240701	092300	47784799	1352	1352	1352	1352	0
601	20240701	092200	47784799	1352	1352	1352	1352	0
602	20240701	092100	47784799	1352	1353	1353	1352	116
603	20240701	092000	47627867	1354	1354	1354	1354	0
604	20240701	091900	47627867	1354	1354	1354	1354	0
605	20240701	091800	47627867	1354	1357	1357	1354	5778
606	20240701	091700	39793330	1360	1360	1360	1360	0
607	20240701	091600	39793330	1360	1357	1360	1357	371
608	20240701	091500	39288774	1359	1359	1359	1359	0
609	20240701	091400	39288774	1359	1359	1359	1359	90
610	20240701	091300	39166464	1357	1357	1357	1357	12
611	20240701	091200	39150180	1359	1359	1359	1359	131
612	20240701	091100	38972151	1360	1359	1360	1359	328
613	20240701	091000	38526398	1358	1358	1358	1358	2
614	20240701	090900	38523682	1358	1359	1359	1358	944
615	20240701	090800	37241729	1358	1359	1359	1358	4
616	20240701	090700	37236294	1359	1360	1360	1359	29
617	20240701	090600	37196882	1360	1360	1360	1360	487
618	20240701	090500	36534562	1359	1357	1359	1357	228
619	20240701	090400	36224732	1356	1356	1356	1356	110
620	20240701	090300	36075572	1355	1352	1355	1352	13124
621	20240701	090200	18319358	1352	1352	1352	1352	0
622	20240701	090100	18319358	1352	1352	1352	1352	0
623	20240701	090000	18319358	1352	1353	1353	1352	13415