KissMeData/014190/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	190100	227591559	1679	1679	1679	1679	849
3	20240702	190000	227591559	1679	1679	1679	1679	0
4	20240702	185900	227591559	1679	1679	1679	1679	0
5	20240702	185800	227591559	1679	1679	1679	1679	0
6	20240702	185700	227591559	1679	1679	1679	1679	0
7	20240702	185600	227591559	1679	1679	1679	1679	0
8	20240702	185500	227591559	1679	1679	1679	1679	0
9	20240702	185400	227591559	1679	1679	1679	1679	0
10	20240702	185300	227591559	1679	1679	1679	1679	0
11	20240702	185200	227591559	1679	1679	1679	1679	0
12	20240702	185100	227591559	1679	1679	1679	1679	0
13	20240702	185000	227591559	1679	1679	1679	1679	0
14	20240702	184900	227591559	1679	1679	1679	1679	0
15	20240702	184800	227591559	1679	1679	1679	1679	0
16	20240702	184700	227591559	1679	1679	1679	1679	0
17	20240702	184600	227591559	1679	1679	1679	1679	0
18	20240702	184500	227591559	1679	1679	1679	1679	0
19	20240702	184400	227591559	1679	1679	1679	1679	0
20	20240702	184300	227591559	1679	1679	1679	1679	0
21	20240702	184200	227591559	1679	1679	1679	1679	0
22	20240702	184100	227591559	1679	1679	1679	1679	0
23	20240702	184000	227591559	1679	1679	1679	1679	0
24	20240702	183900	227591559	1679	1679	1679	1679	0
25	20240702	183800	227591559	1679	1679	1679	1679	0
26	20240702	183700	227591559	1679	1679	1679	1679	0
27	20240702	183600	227591559	1679	1679	1679	1679	0
28	20240702	183500	227591559	1679	1679	1679	1679	0
29	20240702	183400	227591559	1679	1679	1679	1679	0
30	20240702	183300	227591559	1679	1679	1679	1679	0
31	20240702	183200	227591559	1679	1679	1679	1679	0
32	20240702	183100	227591559	1679	1679	1679	1679	849
33	20240702	183000	227591559	1679	1679	1679	1679	0
34	20240702	182900	227591559	1679	1679	1679	1679	0
35	20240702	182800	227591559	1679	1679	1679	1679	0
36	20240702	182700	227591559	1679	1679	1679	1679	0
37	20240702	182600	227591559	1679	1679	1679	1679	0
38	20240702	182500	227591559	1679	1679	1679	1679	0
39	20240702	182400	227591559	1679	1679	1679	1679	0
40	20240702	182300	227591559	1679	1679	1679	1679	0
41	20240702	182200	227591559	1679	1679	1679	1679	0
42	20240702	182100	227591559	1679	1679	1679	1679	0
43	20240702	182000	227591559	1679	1679	1679	1679	0
44	20240702	181900	227591559	1679	1679	1679	1679	0
45	20240702	181800	227591559	1679	1679	1679	1679	0
46	20240702	181700	227591559	1679	1679	1679	1679	0
47	20240702	181600	227591559	1679	1679	1679	1679	0
48	20240702	181500	227591559	1679	1679	1679	1679	0
49	20240702	181400	227591559	1679	1679	1679	1679	0
50	20240702	181300	227591559	1679	1679	1679	1679	0
51	20240702	181200	227591559	1679	1679	1679	1679	0
52	20240702	181100	227591559	1679	1679	1679	1679	0
53	20240702	181000	227591559	1679	1679	1679	1679	0
54	20240702	180900	227591559	1679	1679	1679	1679	0
55	20240702	180800	227591559	1679	1679	1679	1679	0
56	20240702	180700	227591559	1679	1679	1679	1679	0
57	20240702	180600	227591559	1679	1679	1679	1679	0
58	20240702	180500	227591559	1679	1679	1679	1679	0
59	20240702	180400	227591559	1679	1679	1679	1679	0
60	20240702	180300	227591559	1679	1679	1679	1679	0
61	20240702	180200	227591559	1679	1679	1679	1679	0
62	20240702	180100	227591559	1679	1679	1679	1679	849
63	20240702	180000	227591559	1679	1679	1679	1679	0
64	20240702	175900	227591559	1679	1679	1679	1679	0
65	20240702	175800	227591559	1679	1679	1679	1679	0
66	20240702	175700	227591559	1679	1679	1679	1679	0
67	20240702	175600	227591559	1679	1679	1679	1679	0
68	20240702	175500	227591559	1679	1679	1679	1679	0
69	20240702	175400	227591559	1679	1679	1679	1679	0
70	20240702	175300	227591559	1679	1679	1679	1679	0
71	20240702	175200	227591559	1679	1679	1679	1679	0
72	20240702	175100	227591559	1679	1679	1679	1679	0
73	20240702	175000	227591559	1679	1679	1679	1679	0
74	20240702	174900	227591559	1679	1679	1679	1679	0
75	20240702	174800	227591559	1679	1679	1679	1679	0
76	20240702	174700	227591559	1679	1679	1679	1679	0
77	20240702	174600	227591559	1679	1679	1679	1679	0
78	20240702	174500	227591559	1679	1679	1679	1679	0
79	20240702	174400	227591559	1679	1679	1679	1679	0
80	20240702	174300	227591559	1679	1679	1679	1679	0
81	20240702	174200	227591559	1679	1679	1679	1679	0
82	20240702	174100	227591559	1679	1679	1679	1679	0
83	20240702	174000	227591559	1679	1679	1679	1679	0
84	20240702	173900	227591559	1679	1679	1679	1679	0
85	20240702	173800	227591559	1679	1679	1679	1679	0
86	20240702	173700	227591559	1679	1679	1679	1679	0
87	20240702	173600	227591559	1679	1679	1679	1679	0
88	20240702	173500	227591559	1679	1679	1679	1679	0
89	20240702	173400	227591559	1679	1679	1679	1679	0
90	20240702	173300	227591559	1679	1679	1679	1679	0
91	20240702	173200	227591559	1679	1679	1679	1679	0
92	20240702	173100	227591559	1679	1679	1679	1679	849
93	20240702	173000	227591559	1679	1679	1679	1679	0
94	20240702	172900	227591559	1679	1679	1679	1679	0
95	20240702	172800	227591559	1679	1679	1679	1679	0
96	20240702	172700	227591559	1679	1679	1679	1679	0
97	20240702	172600	227591559	1679	1679	1679	1679	0
98	20240702	172500	227591559	1679	1679	1679	1679	0
99	20240702	172400	227591559	1679	1679	1679	1679	0
100	20240702	172300	227591559	1679	1679	1679	1679	0
101	20240702	172200	227591559	1679	1679	1679	1679	0
102	20240702	172100	227591559	1679	1679	1679	1679	0
103	20240702	172000	227591559	1679	1679	1679	1679	0
104	20240702	171900	227591559	1679	1679	1679	1679	0
105	20240702	171800	227591559	1679	1679	1679	1679	0
106	20240702	171700	227591559	1679	1679	1679	1679	0
107	20240702	171600	227591559	1679	1679	1679	1679	0
108	20240702	171500	227591559	1679	1679	1679	1679	0
109	20240702	171400	227591559	1679	1679	1679	1679	0
110	20240702	171300	227591559	1679	1679	1679	1679	0
111	20240702	171200	227591559	1679	1679	1679	1679	0
112	20240702	171100	227591559	1679	1679	1679	1679	0
113	20240702	171000	227591559	1679	1679	1679	1679	0
114	20240702	170900	227591559	1679	1679	1679	1679	0
115	20240702	170800	227591559	1679	1679	1679	1679	0
116	20240702	170700	227591559	1679	1679	1679	1679	0
117	20240702	170600	227591559	1679	1679	1679	1679	0
118	20240702	170500	227591559	1679	1679	1679	1679	0
119	20240702	170400	227591559	1679	1679	1679	1679	0
120	20240702	170300	227591559	1679	1679	1679	1679	0
121	20240702	170200	227591559	1679	1679	1679	1679	0
122	20240702	170100	227591559	1679	1679	1679	1679	849
123	20240702	170000	227591559	1679	1679	1679	1679	0
124	20240702	165900	227591559	1679	1679	1679	1679	0
125	20240702	165800	227591559	1679	1679	1679	1679	0
126	20240702	165700	227591559	1679	1679	1679	1679	0
127	20240702	165600	227591559	1679	1679	1679	1679	0
128	20240702	165500	227591559	1679	1679	1679	1679	0
129	20240702	165400	227591559	1679	1679	1679	1679	0
130	20240702	165300	227591559	1679	1679	1679	1679	0
131	20240702	165200	227591559	1679	1679	1679	1679	0
132	20240702	165100	227591559	1679	1679	1679	1679	0
133	20240702	165000	227591559	1679	1679	1679	1679	0
134	20240702	164900	227591559	1679	1679	1679	1679	0
135	20240702	164800	227591559	1679	1679	1679	1679	0
136	20240702	164700	227591559	1679	1679	1679	1679	0
137	20240702	164600	227591559	1679	1679	1679	1679	0
138	20240702	164500	227591559	1679	1679	1679	1679	0
139	20240702	164400	227591559	1679	1679	1679	1679	0
140	20240702	164300	227591559	1679	1679	1679	1679	0
141	20240702	164200	227591559	1679	1679	1679	1679	0
142	20240702	164100	227591559	1679	1679	1679	1679	0
143	20240702	164000	227591559	1679	1679	1679	1679	0
144	20240702	163900	227591559	1679	1679	1679	1679	0
145	20240702	163800	227591559	1679	1679	1679	1679	0
146	20240702	163700	227591559	1679	1679	1679	1679	0
147	20240702	163600	227591559	1679	1679	1679	1679	0
148	20240702	163500	227591559	1679	1679	1679	1679	0
149	20240702	163400	227591559	1679	1679	1679	1679	0
150	20240702	163300	227591559	1679	1679	1679	1679	0
151	20240702	163200	227591559	1679	1679	1679	1679	0
152	20240702	163100	227591559	1679	1679	1679	1679	849
153	20240702	163000	227591559	1679	1679	1679	1679	0
154	20240702	162900	227591559	1679	1679	1679	1679	0
155	20240702	162800	227591559	1679	1679	1679	1679	0
156	20240702	162700	227591559	1679	1679	1679	1679	0
157	20240702	162600	227591559	1679	1679	1679	1679	0
158	20240702	162500	227591559	1679	1679	1679	1679	0
159	20240702	162400	227591559	1679	1679	1679	1679	0
160	20240702	162300	227591559	1679	1679	1679	1679	0
161	20240702	162200	227591559	1679	1679	1679	1679	0
162	20240702	162100	227591559	1679	1679	1679	1679	0
163	20240702	162000	227591559	1679	1679	1679	1679	0
164	20240702	161900	227591559	1679	1679	1679	1679	0
165	20240702	161800	227591559	1679	1679	1679	1679	0
166	20240702	161700	227591559	1679	1679	1679	1679	0
167	20240702	161600	227591559	1679	1679	1679	1679	0
168	20240702	161500	227591559	1679	1679	1679	1679	0
169	20240702	161400	227591559	1679	1679	1679	1679	0
170	20240702	161300	227591559	1679	1679	1679	1679	0
171	20240702	161200	227591559	1679	1679	1679	1679	0
172	20240702	161100	227591559	1679	1679	1679	1679	0
173	20240702	161000	227591559	1679	1679	1679	1679	0
174	20240702	160900	227591559	1679	1679	1679	1679	0
175	20240702	160800	227591559	1679	1679	1679	1679	0
176	20240702	160700	227591559	1679	1679	1679	1679	0
177	20240702	160600	227591559	1679	1679	1679	1679	0
178	20240702	160500	227591559	1679	1679	1679	1679	0
179	20240702	160400	227591559	1679	1679	1679	1679	0
180	20240702	160300	227591559	1679	1679	1679	1679	0
181	20240702	160200	227591559	1679	1679	1679	1679	0
182	20240702	160100	227591559	1679	1679	1679	1679	849
183	20240702	160000	227591559	1679	1679	1679	1679	0
184	20240702	155900	227591559	1679	1679	1679	1679	0
185	20240702	155800	227591559	1679	1679	1679	1679	0
186	20240702	155700	227591559	1679	1679	1679	1679	0
187	20240702	155600	227591559	1679	1679	1679	1679	0
188	20240702	155500	227591559	1679	1679	1679	1679	0
189	20240702	155400	227591559	1679	1679	1679	1679	0
190	20240702	155300	227591559	1679	1679	1679	1679	0
191	20240702	155200	227591559	1679	1679	1679	1679	0
192	20240702	155100	227591559	1679	1679	1679	1679	0
193	20240702	155000	227591559	1679	1679	1679	1679	0
194	20240702	154900	227591559	1679	1679	1679	1679	0
195	20240702	154800	227591559	1679	1679	1679	1679	0
196	20240702	154700	227591559	1679	1679	1679	1679	0
197	20240702	154600	227591559	1679	1679	1679	1679	0
198	20240702	154500	227591559	1679	1679	1679	1679	0
199	20240702	154400	227591559	1679	1679	1679	1679	0
200	20240702	154300	227591559	1679	1679	1679	1679	0
201	20240702	154200	227591559	1679	1679	1679	1679	0
202	20240702	154100	227591559	1679	1679	1679	1679	0
203	20240702	154000	227591559	1679	1679	1679	1679	0
204	20240702	153900	227591559	1679	1679	1679	1679	0
205	20240702	153800	227591559	1679	1679	1679	1679	0
206	20240702	153700	227591559	1679	1679	1679	1679	0
207	20240702	153600	227591559	1679	1679	1679	1679	0
208	20240702	153500	227591559	1679	1679	1679	1679	0
209	20240702	153400	227591559	1679	1679	1679	1679	0
210	20240702	153300	227591559	1679	1679	1679	1679	0
211	20240702	153200	227591559	1679	1679	1679	1679	0
212	20240702	153100	227591559	1679	1679	1679	1679	849
213	20240702	153000	227591559	1679	1679	1679	1679	849
214	20240702	152900	226166088	1676	1676	1676	1676	0
215	20240702	152800	226166088	1676	1676	1676	1676	0
216	20240702	152700	226166088	1676	1676	1676	1676	0
217	20240702	152600	226166088	1676	1676	1676	1676	0
218	20240702	152500	226166088	1676	1676	1676	1676	0
219	20240702	152400	226166088	1676	1676	1676	1676	0
220	20240702	152300	226166088	1676	1676	1676	1676	0
221	20240702	152200	226166088	1676	1676	1676	1676	0
222	20240702	152100	226166088	1676	1676	1676	1676	0
223	20240702	152000	226166088	1676	1676	1676	1676	0
224	20240702	151900	226166088	1676	1676	1676	1676	0
225	20240702	151800	226166088	1676	1676	1676	1676	6
226	20240702	151700	226156032	1666	1666	1666	1666	0
227	20240702	151600	226156032	1666	1666	1666	1666	40
228	20240702	151500	226089392	1666	1667	1667	1666	254
229	20240702	151400	225666097	1676	1676	1676	1676	1
230	20240702	151300	225664421	1676	1676	1676	1676	0
231	20240702	151200	225664421	1676	1676	1676	1676	0
232	20240702	151100	225664421	1676	1676	1676	1676	2
233	20240702	151000	225661069	1665	1665	1665	1665	0
234	20240702	150900	225661069	1665	1665	1665	1665	0
235	20240702	150800	225661069	1665	1665	1665	1665	0
236	20240702	150700	225661069	1665	1667	1667	1665	5455
237	20240702	150600	216577098	1667	1667	1667	1667	40
238	20240702	150500	216510418	1678	1678	1678	1678	0
239	20240702	150400	216510418	1678	1678	1678	1678	1
240	20240702	150300	216508740	1667	1667	1667	1667	0
241	20240702	150200	216508740	1667	1667	1667	1667	0
242	20240702	150100	216508740	1667	1667	1667	1667	1164
243	20240702	150000	214568352	1669	1669	1669	1669	90
244	20240702	145900	214418142	1679	1679	1679	1679	0
245	20240702	145800	214418142	1679	1669	1679	1669	142
246	20240702	145700	214181132	1669	1669	1679	1669	8
247	20240702	145600	214167731	1679	1679	1679	1679	0
248	20240702	145500	214167731	1679	1679	1679	1679	0
249	20240702	145400	214167731	1679	1679	1679	1679	0
250	20240702	145300	214167731	1679	1679	1679	1679	0
251	20240702	145200	214167731	1679	1679	1679	1679	0
252	20240702	145100	214167731	1679	1668	1679	1668	1044
253	20240702	145000	212426327	1673	1673	1673	1673	0
254	20240702	144900	212426327	1673	1673	1673	1673	0
255	20240702	144800	212426327	1673	1673	1673	1673	0
256	20240702	144700	212426327	1673	1673	1673	1673	0
257	20240702	144600	212426327	1673	1677	1677	1673	1707
258	20240702	144500	209568120	1679	1679	1679	1679	0
259	20240702	144400	209568120	1679	1679	1679	1679	0
260	20240702	144300	209568120	1679	1679	1679	1679	2
261	20240702	144200	209564762	1677	1675	1677	1675	2
262	20240702	144100	209561410	1673	1673	1673	1673	0
263	20240702	144000	209561410	1673	1673	1680	1673	401
264	20240702	143900	208887744	1679	1673	1679	1673	500
265	20240702	143800	208048250	1679	1668	1679	1668	1660
266	20240702	143700	205266393	1667	1667	1667	1667	2
267	20240702	143600	205263059	1671	1671	1671	1671	0
268	20240702	143500	205263059	1671	1667	1671	1667	14
269	20240702	143400	205239669	1671	1671	1671	1671	0
270	20240702	143300	205239669	1671	1667	1671	1667	2
271	20240702	143200	205236331	1665	1665	1665	1665	0
272	20240702	143100	205236331	1665	1665	1665	1665	0
273	20240702	143000	205236331	1665	1665	1665	1665	102
274	20240702	142900	205066501	1665	1665	1665	1665	218
275	20240702	142800	204703531	1665	1665	1665	1665	680
276	20240702	142700	203571331	1665	1665	1665	1665	0
277	20240702	142600	203571331	1665	1665	1665	1665	0
278	20240702	142500	203571331	1665	1665	1665	1665	0
279	20240702	142400	203571331	1665	1665	1665	1665	8
280	20240702	142300	203558011	1665	1665	1665	1665	0
281	20240702	142200	203558011	1665	1665	1665	1665	52
282	20240702	142100	203471431	1664	1664	1664	1664	0
283	20240702	142000	203471431	1664	1664	1664	1664	0
284	20240702	141900	203471431	1664	1664	1664	1664	0
285	20240702	141800	203471431	1664	1664	1664	1664	66
286	20240702	141700	203361607	1664	1664	1664	1664	220
287	20240702	141600	202995527	1664	1664	1664	1664	0
288	20240702	141500	202995527	1664	1664	1664	1664	0
289	20240702	141400	202995527	1664	1664	1664	1664	3000
290	20240702	141300	198003527	1665	1665	1665	1665	940
291	20240702	141200	196438427	1665	1665	1665	1665	0
292	20240702	141100	196438427	1665	1665	1665	1665	0
293	20240702	141000	196438427	1665	1666	1668	1665	2000
294	20240702	140900	193108192	1668	1668	1668	1668	1
295	20240702	140800	193106524	1666	1666	1666	1666	1
296	20240702	140700	193104858	1668	1668	1668	1668	0
297	20240702	140600	193104858	1668	1668	1668	1668	0
298	20240702	140500	193104858	1668	1668	1668	1668	0
299	20240702	140400	193104858	1668	1668	1668	1668	1
300	20240702	140300	193103190	1665	1665	1665	1665	0
301	20240702	140200	193103190	1665	1665	1665	1665	0
302	20240702	140100	193103190	1665	1665	1665	1665	0
303	20240702	140000	193103190	1665	1665	1665	1665	0
304	20240702	135900	193103190	1665	1665	1665	1665	0
305	20240702	135800	193103190	1665	1665	1665	1665	0
306	20240702	135700	193103190	1665	1665	1665	1665	0
307	20240702	135600	193103190	1665	1665	1665	1665	0
308	20240702	135500	193103190	1665	1666	1666	1665	668
309	20240702	135400	191990825	1665	1665	1665	1665	0
310	20240702	135300	191990825	1665	1665	1665	1665	0
311	20240702	135200	191990825	1665	1665	1665	1665	0
312	20240702	135100	191990825	1665	1665	1665	1665	1
313	20240702	135000	191989160	1665	1665	1665	1665	665
314	20240702	134900	190881935	1666	1666	1666	1666	335
315	20240702	134800	190323825	1666	1666	1666	1666	2540
316	20240702	134700	186092185	1667	1667	1667	1667	100
317	20240702	134600	185925485	1668	1668	1668	1668	0
318	20240702	134500	185925485	1668	1668	1668	1668	69
319	20240702	134400	185810393	1670	1670	1670	1670	0
320	20240702	134300	185810393	1670	1668	1670	1668	126
321	20240702	134200	185599979	1668	1668	1668	1668	2
322	20240702	134100	185596643	1667	1666	1667	1666	1002
323	20240702	134000	183927309	1666	1666	1666	1666	0
324	20240702	133900	183927309	1666	1666	1666	1666	1
325	20240702	133800	183925643	1666	1666	1666	1666	1000
326	20240702	133700	182259643	1663	1663	1663	1663	0
327	20240702	133600	182259643	1663	1663	1663	1663	0
328	20240702	133500	182259643	1663	1663	1663	1663	0
329	20240702	133400	182259643	1663	1665	1665	1663	475
330	20240702	133300	181469375	1665	1665	1665	1665	295
331	20240702	133200	180978200	1664	1664	1664	1664	384
332	20240702	133100	180339224	1664	1664	1664	1664	0
333	20240702	133000	180339224	1664	1664	1664	1664	0
334	20240702	132900	180339224	1664	1664	1664	1664	0
335	20240702	132800	180339224	1664	1664	1664	1664	0
336	20240702	132700	180339224	1664	1667	1667	1664	4277
337	20240702	132600	173215792	1671	1671	1671	1671	0
338	20240702	132500	173215792	1671	1671	1671	1671	0
339	20240702	132400	173215792	1671	1669	1671	1669	2
340	20240702	132300	173212452	1668	1668	1668	1668	0
341	20240702	132200	173212452	1668	1668	1668	1668	294
342	20240702	132100	172722060	1670	1670	1670	1670	0
343	20240702	132000	172722060	1670	1670	1670	1670	0
344	20240702	131900	172722060	1670	1670	1670	1670	0
345	20240702	131800	172722060	1670	1670	1670	1670	0
346	20240702	131700	172722060	1670	1670	1670	1670	0
347	20240702	131600	172722060	1670	1670	1670	1670	0
348	20240702	131500	172722060	1670	1670	1670	1670	100
349	20240702	131400	172555060	1670	1670	1670	1669	25
350	20240702	131300	172513329	1671	1671	1671	1671	0
351	20240702	131200	172513329	1671	1671	1671	1671	0
352	20240702	131100	172513329	1671	1673	1678	1671	22
353	20240702	131000	172476491	1671	1671	1671	1671	0
354	20240702	130900	172476491	1671	1671	1671	1671	0
355	20240702	130800	172476491	1671	1671	1671	1671	0
356	20240702	130700	172476491	1671	1671	1671	1671	509
357	20240702	130600	171625952	1671	1671	1671	1671	0
358	20240702	130500	171625952	1671	1671	1671	1671	0
359	20240702	130400	171625952	1671	1671	1671	1671	108
360	20240702	130300	171445484	1671	1671	1671	1671	20
361	20240702	130200	171412064	1670	1670	1670	1670	1
362	20240702	130100	171410394	1668	1668	1668	1668	83
363	20240702	130000	171271950	1669	1669	1669	1669	0
364	20240702	125900	171271950	1669	1669	1669	1669	18
365	20240702	125800	171241908	1669	1669	1669	1669	0
366	20240702	125700	171241908	1669	1669	1669	1669	0
367	20240702	125600	171241908	1669	1669	1669	1669	0
368	20240702	125500	171241908	1669	1669	1669	1669	0
369	20240702	125400	171241908	1669	1669	1669	1669	358
370	20240702	125300	170644406	1669	1669	1669	1669	414
371	20240702	125200	169953440	1669	1669	1669	1669	0
372	20240702	125100	169953440	1669	1669	1669	1669	18
373	20240702	125000	169923398	1669	1669	1669	1669	10
374	20240702	124900	169906708	1669	1669	1669	1669	0
375	20240702	124800	169906708	1669	1669	1669	1669	0
376	20240702	124700	169906708	1669	1669	1669	1669	0
377	20240702	124600	169906708	1669	1669	1669	1669	0
378	20240702	124500	169906708	1669	1669	1669	1669	0
379	20240702	124400	169906708	1669	1669	1669	1669	215
380	20240702	124300	169547873	1669	1669	1669	1669	32
381	20240702	124200	169494465	1668	1668	1668	1668	9
382	20240702	124100	169479453	1667	1667	1667	1667	0
383	20240702	124000	169479453	1667	1667	1667	1667	0
384	20240702	123900	169479453	1667	1667	1667	1667	0
385	20240702	123800	169479453	1667	1667	1667	1667	1
386	20240702	123700	169477786	1667	1667	1667	1667	5
387	20240702	123600	169469451	1668	1668	1668	1668	5
388	20240702	123500	169461111	1668	1668	1668	1668	13
389	20240702	123400	169439427	1668	1668	1668	1668	10
390	20240702	123300	169422747	1667	1668	1668	1667	1080
391	20240702	123200	167621319	1668	1668	1668	1668	0
392	20240702	123100	167621319	1668	1669	1669	1668	101
393	20240702	123000	167452751	1669	1669	1669	1669	0
394	20240702	122900	167452751	1669	1669	1669	1669	1060
395	20240702	122800	165683611	1669	1669	1669	1669	0
396	20240702	122700	165683611	1669	1669	1669	1669	0
397	20240702	122600	165683611	1669	1669	1669	1669	0
398	20240702	122500	165683611	1669	1669	1669	1669	934
399	20240702	122400	164124765	1669	1669	1669	1669	12
400	20240702	122300	164104737	1670	1670	1670	1670	0
401	20240702	122200	164104737	1670	1671	1671	1670	505
402	20240702	122100	163261384	1670	1670	1670	1670	0
403	20240702	122000	163261384	1670	1670	1670	1670	0
404	20240702	121900	163261384	1670	1670	1670	1670	1
405	20240702	121800	163259714	1670	1670	1670	1670	0
406	20240702	121700	163259714	1670	1670	1670	1670	1
407	20240702	121600	163258044	1670	1670	1670	1670	0
408	20240702	121500	163258044	1670	1670	1670	1670	459
409	20240702	121400	162491514	1670	1670	1670	1670	0
410	20240702	121300	162491514	1670	1671	1671	1670	2259
411	20240702	121200	158718125	1679	1679	1679	1679	0
412	20240702	121100	158718125	1679	1672	1679	1672	10
413	20240702	121000	158701342	1679	1672	1679	1672	6
414	20240702	120900	158691282	1672	1672	1672	1672	0
415	20240702	120800	158691282	1672	1672	1672	1672	326
416	20240702	120700	158146210	1673	1673	1673	1673	0
417	20240702	120600	158146210	1673	1673	1673	1673	0
418	20240702	120500	158146210	1673	1673	1673	1673	176
419	20240702	120400	157851762	1678	1678	1678	1678	0
420	20240702	120300	157851762	1678	1678	1678	1678	0
421	20240702	120200	157851762	1678	1678	1678	1678	0
422	20240702	120100	157851762	1678	1674	1678	1674	16
423	20240702	120000	157824951	1675	1675	1675	1675	0
424	20240702	115900	157824951	1675	1675	1675	1675	0
425	20240702	115800	157824951	1675	1675	1675	1675	0
426	20240702	115700	157824951	1675	1675	1675	1675	0
427	20240702	115600	157824951	1675	1675	1675	1675	0
428	20240702	115500	157824951	1675	1675	1675	1675	0
429	20240702	115400	157824951	1675	1675	1675	1675	0
430	20240702	115300	157824951	1675	1675	1675	1675	0
431	20240702	115200	157824951	1675	1675	1675	1675	0
432	20240702	115100	157824951	1675	1675	1675	1675	0
433	20240702	115000	157824951	1675	1675	1675	1675	0
434	20240702	114900	157824951	1675	1675	1675	1675	0
435	20240702	114800	157824951	1675	1674	1680	1674	8
436	20240702	114700	157811538	1680	1680	1680	1680	0
437	20240702	114600	157811538	1680	1680	1680	1680	0
438	20240702	114500	157811538	1680	1680	1680	1680	0
439	20240702	114400	157811538	1680	1680	1680	1680	0
440	20240702	114300	157811538	1680	1674	1680	1674	2
441	20240702	114200	157808184	1677	1677	1677	1677	0
442	20240702	114100	157808184	1677	1677	1677	1677	0
443	20240702	114000	157808184	1677	1677	1677	1677	0
444	20240702	113900	157808184	1677	1674	1677	1674	614
445	20240702	113800	156778509	1677	1674	1677	1674	10
446	20240702	113700	156761742	1677	1677	1677	1677	0
447	20240702	113600	156761742	1677	1677	1677	1677	0
448	20240702	113500	156761742	1677	1677	1677	1677	0
449	20240702	113400	156761742	1677	1677	1677	1677	0
450	20240702	113300	156761742	1677	1677	1677	1677	0
451	20240702	113200	156761742	1677	1677	1677	1677	0
452	20240702	113100	156761742	1677	1677	1677	1677	0
453	20240702	113000	156761742	1677	1677	1677	1677	0
454	20240702	112900	156761742	1677	1677	1677	1677	0
455	20240702	112800	156761742	1677	1674	1677	1674	3
456	20240702	112700	156756714	1676	1676	1676	1676	0
457	20240702	112600	156756714	1676	1676	1676	1676	0
458	20240702	112500	156756714	1676	1676	1676	1676	0
459	20240702	112400	156756714	1676	1676	1676	1676	0
460	20240702	112300	156756714	1676	1674	1676	1674	10
461	20240702	112200	156739956	1677	1673	1677	1673	14
462	20240702	112100	156716529	1673	1673	1673	1673	1
463	20240702	112000	156714856	1672	1672	1672	1672	0
464	20240702	111900	156714856	1672	1672	1672	1672	2
465	20240702	111800	156711512	1672	1672	1672	1672	1
466	20240702	111700	156709840	1672	1672	1672	1672	2
467	20240702	111600	156706496	1672	1672	1672	1672	0
468	20240702	111500	156706496	1672	1672	1672	1672	1
469	20240702	111400	156704824	1672	1672	1672	1672	3
470	20240702	111300	156699808	1672	1673	1673	1672	9
471	20240702	111200	156684759	1674	1672	1677	1672	8
472	20240702	111100	156671366	1672	1672	1676	1672	4
473	20240702	111000	156664674	1672	1671	1672	1671	106
474	20240702	110900	156487542	1672	1672	1672	1672	3
475	20240702	110800	156482526	1672	1672	1676	1672	13
476	20240702	110700	156460754	1677	1677	1677	1677	0
477	20240702	110600	156460754	1677	1672	1677	1672	2
478	20240702	110500	156457405	1671	1671	1671	1671	0
479	20240702	110400	156457405	1671	1671	1671	1671	0
480	20240702	110300	156457405	1671	1671	1671	1671	0
481	20240702	110200	156457405	1671	1671	1671	1671	400
482	20240702	110100	155789005	1677	1677	1677	1677	0
483	20240702	110000	155789005	1677	1677	1677	1677	0
484	20240702	105900	155789005	1677	1677	1677	1677	0
485	20240702	105800	155789005	1677	1677	1677	1677	0
486	20240702	105700	155789005	1677	1672	1677	1672	322
487	20240702	105600	155249016	1677	1677	1677	1677	0
488	20240702	105500	155249016	1677	1677	1677	1677	0
489	20240702	105400	155249016	1677	1672	1677	1672	3
490	20240702	105300	155243994	1672	1672	1672	1672	19
491	20240702	105200	155212226	1672	1672	1672	1672	100
492	20240702	105100	155045026	1677	1677	1677	1677	0
493	20240702	105000	155045026	1677	1677	1677	1677	0
494	20240702	104900	155045026	1677	1677	1677	1677	0
495	20240702	104800	155045026	1677	1674	1677	1674	2
496	20240702	104700	155041675	1673	1673	1673	1673	7
497	20240702	104600	155029964	1672	1672	1672	1672	0
498	20240702	104500	155029964	1672	1672	1672	1672	0
499	20240702	104400	155029964	1672	1672	1672	1672	0
500	20240702	104300	155029964	1672	1672	1672	1672	72
501	20240702	104200	154909580	1673	1673	1673	1673	1
502	20240702	104100	154907907	1672	1672	1672	1672	1
503	20240702	104000	154906235	1672	1672	1672	1672	1
504	20240702	103900	154904563	1672	1672	1672	1672	0
505	20240702	103800	154904563	1672	1672	1672	1672	0
506	20240702	103700	154904563	1672	1672	1672	1672	1
507	20240702	103600	154902891	1672	1672	1672	1672	1
508	20240702	103500	154901219	1671	1671	1671	1671	0
509	20240702	103400	154901219	1671	1671	1671	1671	1191
510	20240702	103300	152911058	1677	1677	1677	1677	0
511	20240702	103200	152911058	1677	1677	1677	1677	0
512	20240702	103100	152911058	1677	1677	1677	1677	0
513	20240702	103000	152911058	1677	1672	1677	1672	3
514	20240702	102900	152906032	1672	1672	1672	1672	294
515	20240702	102800	152414464	1672	1672	1672	1672	0
516	20240702	102700	152414464	1672	1672	1672	1672	1
517	20240702	102600	152412792	1671	1671	1671	1671	0
518	20240702	102500	152412792	1671	1671	1671	1671	0
519	20240702	102400	152412792	1671	1670	1671	1670	2
520	20240702	102300	152409451	1669	1669	1669	1669	1
521	20240702	102200	152407782	1669	1669	1669	1669	2
522	20240702	102100	152404444	1677	1669	1677	1669	2
523	20240702	102000	152401098	1669	1669	1669	1669	1
524	20240702	101900	152399429	1668	1668	1668	1668	101
525	20240702	101800	152230961	1669	1669	1669	1669	0
526	20240702	101700	152230961	1669	1669	1671	1668	16
527	20240702	101600	152204238	1671	1671	1671	1671	0
528	20240702	101500	152204238	1671	1671	1671	1671	0
529	20240702	101400	152204238	1671	1668	1671	1668	2212
530	20240702	101300	148514617	1668	1667	1668	1665	54
531	20240702	101200	148424667	1665	1670	1670	1663	7864
532	20240702	101100	135319607	1671	1674	1674	1671	870
533	20240702	101000	133865590	1676	1676	1676	1676	1
534	20240702	100900	133863914	1674	1674	1676	1674	1619
535	20240702	100800	131152077	1672	1672	1672	1672	1
536	20240702	100700	131150405	1672	1672	1672	1672	2
537	20240702	100600	131147061	1670	1670	1670	1670	586
538	20240702	100500	130168441	1676	1672	1676	1672	100
539	20240702	100400	130000845	1670	1670	1670	1670	100
540	20240702	100300	129833845	1676	1676	1676	1676	0
541	20240702	100200	129833845	1676	1673	1676	1671	171
542	20240702	100100	129548091	1671	1671	1671	1671	491
543	20240702	100000	128727630	1671	1672	1675	1671	1010
544	20240702	095900	127039883	1676	1672	1676	1670	7
545	20240702	095800	127028177	1669	1669	1669	1669	0
546	20240702	095700	127028177	1669	1669	1669	1669	0
547	20240702	095600	127028177	1669	1669	1669	1669	0
548	20240702	095500	127028177	1669	1669	1669	1669	717
549	20240702	095400	125831504	1671	1671	1676	1671	3
550	20240702	095300	125826486	1676	1670	1676	1669	2467
551	20240702	095200	121708369	1670	1672	1672	1670	3260
552	20240702	095100	116258169	1676	1672	1676	1672	20
553	20240702	095000	116224653	1676	1676	1676	1676	0
554	20240702	094900	116224653	1676	1672	1676	1669	2575
555	20240702	094800	111924405	1673	1672	1673	1672	121
556	20240702	094700	111721974	1673	1671	1673	1671	1170
557	20240702	094600	109766899	1674	1672	1674	1672	12
558	20240702	094500	109746832	1672	1672	1672	1672	328
559	20240702	094400	109198416	1674	1675	1675	1674	2557
560	20240702	094300	104917042	1685	1677	1685	1677	2
561	20240702	094200	104913680	1676	1675	1676	1675	924
562	20240702	094100	103365722	1675	1675	1675	1675	3000
563	20240702	094000	98340722	1675	1679	1679	1675	3996
564	20240702	093900	91645069	1677	1680	1680	1677	2677
565	20240702	093800	87155718	1685	1679	1685	1679	22
566	20240702	093700	87118717	1677	1677	1677	1677	0
567	20240702	093600	87118717	1677	1678	1678	1677	3106
568	20240702	093500	81906955	1677	1680	1680	1677	4380
569	20240702	093400	74553720	1681	1685	1685	1681	7367
570	20240702	093300	62154068	1686	1686	1686	1686	213
571	20240702	093200	61794950	1686	1686	1686	1686	1007
572	20240702	093100	60097148	1686	1686	1686	1686	100
573	20240702	093000	59928548	1690	1686	1690	1686	2
574	20240702	092900	59925172	1685	1686	1690	1685	328
575	20240702	092800	59372168	1685	1685	1685	1685	2979
576	20240702	092700	54352553	1685	1685	1685	1685	0
577	20240702	092600	54352553	1685	1685	1685	1685	0
578	20240702	092500	54352553	1685	1685	1685	1685	21
579	20240702	092400	54317168	1685	1685	1685	1685	100
580	20240702	092300	54148668	1684	1686	1686	1684	965
581	20240702	092200	52521738	1686	1686	1686	1686	1465
582	20240702	092100	50051748	1684	1684	1684	1683	75
583	20240702	092000	49925451	1689	1682	1689	1682	16
584	20240702	091900	49898475	1680	1680	1680	1680	1100
585	20240702	091800	48050475	1680	1680	1680	1680	0
586	20240702	091700	48050475	1680	1681	1690	1680	1727
587	20240702	091600	45148842	1680	1680	1680	1680	20
588	20240702	091500	45115242	1690	1682	1690	1682	5
589	20240702	091400	45106816	1694	1694	1694	1694	0
590	20240702	091300	45106816	1694	1694	1694	1694	0
591	20240702	091200	45106816	1694	1694	1694	1694	0
592	20240702	091100	45106816	1694	1681	1694	1681	6
593	20240702	091000	45096704	1680	1678	1682	1678	143
594	20240702	090900	44856232	1678	1677	1682	1677	3
595	20240702	090800	44851195	1677	1697	1697	1677	22188
596	20240702	090700	7516009	1685	1693	1698	1685	527
597	20240702	090600	6627851	1693	1686	1699	1685	1166
598	20240702	090500	4662498	1686	1689	1689	1686	2037
599	20240702	090400	1226090	1700	1700	1700	1700	100
600	20240702	090300	1056090	1701	1701	1701	1701	0
601	20240702	090200	1056090	1701	1701	1701	1701	0
602	20240702	090100	1056090	1701	1701	1701	1701	0
603	20240702	090000	1056090	1701	1687	1701	1687	626