KissMeData/227610/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	205600	321608807	1750	1750	1750	1750	4903
3	20240705	205500	321608807	1750	1750	1750	1750	0
4	20240705	205400	321608807	1750	1750	1750	1750	0
5	20240705	205300	321608807	1750	1750	1750	1750	0
6	20240705	205200	321608807	1750	1750	1750	1750	0
7	20240705	205100	321608807	1750	1750	1750	1750	0
8	20240705	205000	321608807	1750	1750	1750	1750	0
9	20240705	204900	321608807	1750	1750	1750	1750	0
10	20240705	204800	321608807	1750	1750	1750	1750	0
11	20240705	204700	321608807	1750	1750	1750	1750	0
12	20240705	204600	321608807	1750	1750	1750	1750	0
13	20240705	204500	321608807	1750	1750	1750	1750	0
14	20240705	204400	321608807	1750	1750	1750	1750	0
15	20240705	204300	321608807	1750	1750	1750	1750	0
16	20240705	204200	321608807	1750	1750	1750	1750	0
17	20240705	204100	321608807	1750	1750	1750	1750	0
18	20240705	204000	321608807	1750	1750	1750	1750	0
19	20240705	203900	321608807	1750	1750	1750	1750	0
20	20240705	203800	321608807	1750	1750	1750	1750	0
21	20240705	203700	321608807	1750	1750	1750	1750	0
22	20240705	203600	321608807	1750	1750	1750	1750	0
23	20240705	203500	321608807	1750	1750	1750	1750	0
24	20240705	203400	321608807	1750	1750	1750	1750	0
25	20240705	203300	321608807	1750	1750	1750	1750	0
26	20240705	203200	321608807	1750	1750	1750	1750	0
27	20240705	203100	321608807	1750	1750	1750	1750	0
28	20240705	203000	321608807	1750	1750	1750	1750	0
29	20240705	202900	321608807	1750	1750	1750	1750	0
30	20240705	202800	321608807	1750	1750	1750	1750	0
31	20240705	202700	321608807	1750	1750	1750	1750	0
32	20240705	202600	321608807	1750	1750	1750	1750	4903
33	20240705	202500	321608807	1750	1750	1750	1750	0
34	20240705	202400	321608807	1750	1750	1750	1750	0
35	20240705	202300	321608807	1750	1750	1750	1750	0
36	20240705	202200	321608807	1750	1750	1750	1750	0
37	20240705	202100	321608807	1750	1750	1750	1750	0
38	20240705	202000	321608807	1750	1750	1750	1750	0
39	20240705	201900	321608807	1750	1750	1750	1750	0
40	20240705	201800	321608807	1750	1750	1750	1750	0
41	20240705	201700	321608807	1750	1750	1750	1750	0
42	20240705	201600	321608807	1750	1750	1750	1750	0
43	20240705	201500	321608807	1750	1750	1750	1750	0
44	20240705	201400	321608807	1750	1750	1750	1750	0
45	20240705	201300	321608807	1750	1750	1750	1750	0
46	20240705	201200	321608807	1750	1750	1750	1750	0
47	20240705	201100	321608807	1750	1750	1750	1750	0
48	20240705	201000	321608807	1750	1750	1750	1750	0
49	20240705	200900	321608807	1750	1750	1750	1750	0
50	20240705	200800	321608807	1750	1750	1750	1750	0
51	20240705	200700	321608807	1750	1750	1750	1750	0
52	20240705	200600	321608807	1750	1750	1750	1750	0
53	20240705	200500	321608807	1750	1750	1750	1750	0
54	20240705	200400	321608807	1750	1750	1750	1750	0
55	20240705	200300	321608807	1750	1750	1750	1750	0
56	20240705	200200	321608807	1750	1750	1750	1750	0
57	20240705	200100	321608807	1750	1750	1750	1750	0
58	20240705	200000	321608807	1750	1750	1750	1750	0
59	20240705	195900	321608807	1750	1750	1750	1750	0
60	20240705	195800	321608807	1750	1750	1750	1750	0
61	20240705	195700	321608807	1750	1750	1750	1750	0
62	20240705	195600	321608807	1750	1750	1750	1750	4903
63	20240705	195500	321608807	1750	1750	1750	1750	0
64	20240705	195400	321608807	1750	1750	1750	1750	0
65	20240705	195300	321608807	1750	1750	1750	1750	0
66	20240705	195200	321608807	1750	1750	1750	1750	0
67	20240705	195100	321608807	1750	1750	1750	1750	0
68	20240705	195000	321608807	1750	1750	1750	1750	0
69	20240705	194900	321608807	1750	1750	1750	1750	0
70	20240705	194800	321608807	1750	1750	1750	1750	0
71	20240705	194700	321608807	1750	1750	1750	1750	0
72	20240705	194600	321608807	1750	1750	1750	1750	0
73	20240705	194500	321608807	1750	1750	1750	1750	0
74	20240705	194400	321608807	1750	1750	1750	1750	0
75	20240705	194300	321608807	1750	1750	1750	1750	0
76	20240705	194200	321608807	1750	1750	1750	1750	0
77	20240705	194100	321608807	1750	1750	1750	1750	0
78	20240705	194000	321608807	1750	1750	1750	1750	0
79	20240705	193900	321608807	1750	1750	1750	1750	0
80	20240705	193800	321608807	1750	1750	1750	1750	0
81	20240705	193700	321608807	1750	1750	1750	1750	0
82	20240705	193600	321608807	1750	1750	1750	1750	0
83	20240705	193500	321608807	1750	1750	1750	1750	0
84	20240705	193400	321608807	1750	1750	1750	1750	0
85	20240705	193300	321608807	1750	1750	1750	1750	0
86	20240705	193200	321608807	1750	1750	1750	1750	0
87	20240705	193100	321608807	1750	1750	1750	1750	0
88	20240705	193000	321608807	1750	1750	1750	1750	0
89	20240705	192900	321608807	1750	1750	1750	1750	0
90	20240705	192800	321608807	1750	1750	1750	1750	0
91	20240705	192700	321608807	1750	1750	1750	1750	0
92	20240705	192600	321608807	1750	1750	1750	1750	4903
93	20240705	192500	321608807	1750	1750	1750	1750	0
94	20240705	192400	321608807	1750	1750	1750	1750	0
95	20240705	192300	321608807	1750	1750	1750	1750	0
96	20240705	192200	321608807	1750	1750	1750	1750	0
97	20240705	192100	321608807	1750	1750	1750	1750	0
98	20240705	192000	321608807	1750	1750	1750	1750	0
99	20240705	191900	321608807	1750	1750	1750	1750	0
100	20240705	191800	321608807	1750	1750	1750	1750	0
101	20240705	191700	321608807	1750	1750	1750	1750	0
102	20240705	191600	321608807	1750	1750	1750	1750	0
103	20240705	191500	321608807	1750	1750	1750	1750	0
104	20240705	191400	321608807	1750	1750	1750	1750	0
105	20240705	191300	321608807	1750	1750	1750	1750	0
106	20240705	191200	321608807	1750	1750	1750	1750	0
107	20240705	191100	321608807	1750	1750	1750	1750	0
108	20240705	191000	321608807	1750	1750	1750	1750	0
109	20240705	190900	321608807	1750	1750	1750	1750	0
110	20240705	190800	321608807	1750	1750	1750	1750	0
111	20240705	190700	321608807	1750	1750	1750	1750	0
112	20240705	190600	321608807	1750	1750	1750	1750	0
113	20240705	190500	321608807	1750	1750	1750	1750	0
114	20240705	190400	321608807	1750	1750	1750	1750	0
115	20240705	190300	321608807	1750	1750	1750	1750	0
116	20240705	190200	321608807	1750	1750	1750	1750	0
117	20240705	190100	321608807	1750	1750	1750	1750	0
118	20240705	190000	321608807	1750	1750	1750	1750	0
119	20240705	185900	321608807	1750	1750	1750	1750	0
120	20240705	185800	321608807	1750	1750	1750	1750	0
121	20240705	185700	321608807	1750	1750	1750	1750	0
122	20240705	185600	321608807	1750	1750	1750	1750	4903
123	20240705	185500	321608807	1750	1750	1750	1750	0
124	20240705	185400	321608807	1750	1750	1750	1750	0
125	20240705	185300	321608807	1750	1750	1750	1750	0
126	20240705	185200	321608807	1750	1750	1750	1750	0
127	20240705	185100	321608807	1750	1750	1750	1750	0
128	20240705	185000	321608807	1750	1750	1750	1750	0
129	20240705	184900	321608807	1750	1750	1750	1750	0
130	20240705	184800	321608807	1750	1750	1750	1750	0
131	20240705	184700	321608807	1750	1750	1750	1750	0
132	20240705	184600	321608807	1750	1750	1750	1750	0
133	20240705	184500	321608807	1750	1750	1750	1750	0
134	20240705	184400	321608807	1750	1750	1750	1750	0
135	20240705	184300	321608807	1750	1750	1750	1750	0
136	20240705	184200	321608807	1750	1750	1750	1750	0
137	20240705	184100	321608807	1750	1750	1750	1750	0
138	20240705	184000	321608807	1750	1750	1750	1750	0
139	20240705	183900	321608807	1750	1750	1750	1750	0
140	20240705	183800	321608807	1750	1750	1750	1750	0
141	20240705	183700	321608807	1750	1750	1750	1750	0
142	20240705	183600	321608807	1750	1750	1750	1750	0
143	20240705	183500	321608807	1750	1750	1750	1750	0
144	20240705	183400	321608807	1750	1750	1750	1750	0
145	20240705	183300	321608807	1750	1750	1750	1750	0
146	20240705	183200	321608807	1750	1750	1750	1750	0
147	20240705	183100	321608807	1750	1750	1750	1750	0
148	20240705	183000	321608807	1750	1750	1750	1750	0
149	20240705	182900	321608807	1750	1750	1750	1750	0
150	20240705	182800	321608807	1750	1750	1750	1750	0
151	20240705	182700	321608807	1750	1750	1750	1750	0
152	20240705	182600	321608807	1750	1750	1750	1750	4903
153	20240705	182500	321608807	1750	1750	1750	1750	0
154	20240705	182400	321608807	1750	1750	1750	1750	0
155	20240705	182300	321608807	1750	1750	1750	1750	0
156	20240705	182200	321608807	1750	1750	1750	1750	0
157	20240705	182100	321608807	1750	1750	1750	1750	0
158	20240705	182000	321608807	1750	1750	1750	1750	0
159	20240705	181900	321608807	1750	1750	1750	1750	0
160	20240705	181800	321608807	1750	1750	1750	1750	0
161	20240705	181700	321608807	1750	1750	1750	1750	0
162	20240705	181600	321608807	1750	1750	1750	1750	0
163	20240705	181500	321608807	1750	1750	1750	1750	0
164	20240705	181400	321608807	1750	1750	1750	1750	0
165	20240705	181300	321608807	1750	1750	1750	1750	0
166	20240705	181200	321608807	1750	1750	1750	1750	0
167	20240705	181100	321608807	1750	1750	1750	1750	0
168	20240705	181000	321608807	1750	1750	1750	1750	0
169	20240705	180900	321608807	1750	1750	1750	1750	0
170	20240705	180800	321608807	1750	1750	1750	1750	0
171	20240705	180700	321608807	1750	1750	1750	1750	0
172	20240705	180600	321608807	1750	1750	1750	1750	0
173	20240705	180500	321608807	1750	1750	1750	1750	0
174	20240705	180400	321608807	1750	1750	1750	1750	0
175	20240705	180300	321608807	1750	1750	1750	1750	0
176	20240705	180200	321608807	1750	1750	1750	1750	0
177	20240705	180100	321608807	1750	1750	1750	1750	0
178	20240705	180000	321608807	1750	1750	1750	1750	0
179	20240705	175900	321608807	1750	1750	1750	1750	0
180	20240705	175800	321608807	1750	1750	1750	1750	0
181	20240705	175700	321608807	1750	1750	1750	1750	0
182	20240705	175600	321608807	1750	1750	1750	1750	4903
183	20240705	175500	321608807	1750	1750	1750	1750	0
184	20240705	175400	321608807	1750	1750	1750	1750	0
185	20240705	175300	321608807	1750	1750	1750	1750	0
186	20240705	175200	321608807	1750	1750	1750	1750	0
187	20240705	175100	321608807	1750	1750	1750	1750	0
188	20240705	175000	321608807	1750	1750	1750	1750	0
189	20240705	174900	321608807	1750	1750	1750	1750	0
190	20240705	174800	321608807	1750	1750	1750	1750	0
191	20240705	174700	321608807	1750	1750	1750	1750	0
192	20240705	174600	321608807	1750	1750	1750	1750	0
193	20240705	174500	321608807	1750	1750	1750	1750	0
194	20240705	174400	321608807	1750	1750	1750	1750	0
195	20240705	174300	321608807	1750	1750	1750	1750	0
196	20240705	174200	321608807	1750	1750	1750	1750	0
197	20240705	174100	321608807	1750	1750	1750	1750	0
198	20240705	174000	321608807	1750	1750	1750	1750	0
199	20240705	173900	321608807	1750	1750	1750	1750	0
200	20240705	173800	321608807	1750	1750	1750	1750	0
201	20240705	173700	321608807	1750	1750	1750	1750	0
202	20240705	173600	321608807	1750	1750	1750	1750	0
203	20240705	173500	321608807	1750	1750	1750	1750	0
204	20240705	173400	321608807	1750	1750	1750	1750	0
205	20240705	173300	321608807	1750	1750	1750	1750	0
206	20240705	173200	321608807	1750	1750	1750	1750	0
207	20240705	173100	321608807	1750	1750	1750	1750	0
208	20240705	173000	321608807	1750	1750	1750	1750	0
209	20240705	172900	321608807	1750	1750	1750	1750	0
210	20240705	172800	321608807	1750	1750	1750	1750	0
211	20240705	172700	321608807	1750	1750	1750	1750	0
212	20240705	172600	321608807	1750	1750	1750	1750	4903
213	20240705	172500	321608807	1750	1750	1750	1750	0
214	20240705	172400	321608807	1750	1750	1750	1750	0
215	20240705	172300	321608807	1750	1750	1750	1750	0
216	20240705	172200	321608807	1750	1750	1750	1750	0
217	20240705	172100	321608807	1750	1750	1750	1750	0
218	20240705	172000	321608807	1750	1750	1750	1750	0
219	20240705	171900	321608807	1750	1750	1750	1750	0
220	20240705	171800	321608807	1750	1750	1750	1750	0
221	20240705	171700	321608807	1750	1750	1750	1750	0
222	20240705	171600	321608807	1750	1750	1750	1750	0
223	20240705	171500	321608807	1750	1750	1750	1750	0
224	20240705	171400	321608807	1750	1750	1750	1750	0
225	20240705	171300	321608807	1750	1750	1750	1750	0
226	20240705	171200	321608807	1750	1750	1750	1750	0
227	20240705	171100	321608807	1750	1750	1750	1750	0
228	20240705	171000	321608807	1750	1750	1750	1750	0
229	20240705	170900	321608807	1750	1750	1750	1750	0
230	20240705	170800	321608807	1750	1750	1750	1750	0
231	20240705	170700	321608807	1750	1750	1750	1750	0
232	20240705	170600	321608807	1750	1750	1750	1750	0
233	20240705	170500	321608807	1750	1750	1750	1750	0
234	20240705	170400	321608807	1750	1750	1750	1750	0
235	20240705	170300	321608807	1750	1750	1750	1750	0
236	20240705	170200	321608807	1750	1750	1750	1750	0
237	20240705	170100	321608807	1750	1750	1750	1750	0
238	20240705	170000	321608807	1750	1750	1750	1750	0
239	20240705	165900	321608807	1750	1750	1750	1750	0
240	20240705	165800	321608807	1750	1750	1750	1750	0
241	20240705	165700	321608807	1750	1750	1750	1750	0
242	20240705	165600	321608807	1750	1750	1750	1750	4903
243	20240705	165500	321608807	1750	1750	1750	1750	0
244	20240705	165400	321608807	1750	1750	1750	1750	0
245	20240705	165300	321608807	1750	1750	1750	1750	0
246	20240705	165200	321608807	1750	1750	1750	1750	0
247	20240705	165100	321608807	1750	1750	1750	1750	0
248	20240705	165000	321608807	1750	1750	1750	1750	0
249	20240705	164900	321608807	1750	1750	1750	1750	0
250	20240705	164800	321608807	1750	1750	1750	1750	0
251	20240705	164700	321608807	1750	1750	1750	1750	0
252	20240705	164600	321608807	1750	1750	1750	1750	0
253	20240705	164500	321608807	1750	1750	1750	1750	0
254	20240705	164400	321608807	1750	1750	1750	1750	0
255	20240705	164300	321608807	1750	1750	1750	1750	0
256	20240705	164200	321608807	1750	1750	1750	1750	0
257	20240705	164100	321608807	1750	1750	1750	1750	0
258	20240705	164000	321608807	1750	1750	1750	1750	0
259	20240705	163900	321608807	1750	1750	1750	1750	0
260	20240705	163800	321608807	1750	1750	1750	1750	0
261	20240705	163700	321608807	1750	1750	1750	1750	0
262	20240705	163600	321608807	1750	1750	1750	1750	0
263	20240705	163500	321608807	1750	1750	1750	1750	0
264	20240705	163400	321608807	1750	1750	1750	1750	0
265	20240705	163300	321608807	1750	1750	1750	1750	0
266	20240705	163200	321608807	1750	1750	1750	1750	0
267	20240705	163100	321608807	1750	1750	1750	1750	0
268	20240705	163000	321608807	1750	1750	1750	1750	0
269	20240705	162900	321608807	1750	1750	1750	1750	0
270	20240705	162800	321608807	1750	1750	1750	1750	0
271	20240705	162700	321608807	1750	1750	1750	1750	0
272	20240705	162600	321608807	1750	1750	1750	1750	4903
273	20240705	162500	321608807	1750	1750	1750	1750	0
274	20240705	162400	321608807	1750	1750	1750	1750	0
275	20240705	162300	321608807	1750	1750	1750	1750	0
276	20240705	162200	321608807	1750	1750	1750	1750	0
277	20240705	162100	321608807	1750	1750	1750	1750	0
278	20240705	162000	321608807	1750	1750	1750	1750	0
279	20240705	161900	321608807	1750	1750	1750	1750	0
280	20240705	161800	321608807	1750	1750	1750	1750	0
281	20240705	161700	321608807	1750	1750	1750	1750	0
282	20240705	161600	321608807	1750	1750	1750	1750	0
283	20240705	161500	321608807	1750	1750	1750	1750	0
284	20240705	161400	321608807	1750	1750	1750	1750	0
285	20240705	161300	321608807	1750	1750	1750	1750	0
286	20240705	161200	321608807	1750	1750	1750	1750	0
287	20240705	161100	321608807	1750	1750	1750	1750	0
288	20240705	161000	321608807	1750	1750	1750	1750	0
289	20240705	160900	321608807	1750	1750	1750	1750	0
290	20240705	160800	321608807	1750	1750	1750	1750	0
291	20240705	160700	321608807	1750	1750	1750	1750	0
292	20240705	160600	321608807	1750	1750	1750	1750	0
293	20240705	160500	321608807	1750	1750	1750	1750	0
294	20240705	160400	321608807	1750	1750	1750	1750	0
295	20240705	160300	321608807	1750	1750	1750	1750	0
296	20240705	160200	321608807	1750	1750	1750	1750	0
297	20240705	160100	321608807	1750	1750	1750	1750	0
298	20240705	160000	321608807	1750	1750	1750	1750	0
299	20240705	155900	321608807	1750	1750	1750	1750	0
300	20240705	155800	321608807	1750	1750	1750	1750	0
301	20240705	155700	321608807	1750	1750	1750	1750	0
302	20240705	155600	321608807	1750	1750	1750	1750	4903
303	20240705	155500	321608807	1750	1750	1750	1750	0
304	20240705	155400	321608807	1750	1750	1750	1750	0
305	20240705	155300	321608807	1750	1750	1750	1750	0
306	20240705	155200	321608807	1750	1750	1750	1750	0
307	20240705	155100	321608807	1750	1750	1750	1750	0
308	20240705	155000	321608807	1750	1750	1750	1750	0
309	20240705	154900	321608807	1750	1750	1750	1750	0
310	20240705	154800	321608807	1750	1750	1750	1750	0
311	20240705	154700	321608807	1750	1750	1750	1750	0
312	20240705	154600	321608807	1750	1750	1750	1750	0
313	20240705	154500	321608807	1750	1750	1750	1750	0
314	20240705	154400	321608807	1750	1750	1750	1750	0
315	20240705	154300	321608807	1750	1750	1750	1750	0
316	20240705	154200	321608807	1750	1750	1750	1750	0
317	20240705	154100	321608807	1750	1750	1750	1750	0
318	20240705	154000	321608807	1750	1750	1750	1750	0
319	20240705	153900	321608807	1750	1750	1750	1750	0
320	20240705	153800	321608807	1750	1750	1750	1750	0
321	20240705	153700	321608807	1750	1750	1750	1750	0
322	20240705	153600	321608807	1750	1750	1750	1750	0
323	20240705	153500	321608807	1750	1750	1750	1750	0
324	20240705	153400	321608807	1750	1750	1750	1750	0
325	20240705	153300	321608807	1750	1750	1750	1750	0
326	20240705	153200	321608807	1750	1750	1750	1750	0
327	20240705	153100	321608807	1750	1750	1750	1750	0
328	20240705	153000	321608807	1750	1750	1750	1750	4903
329	20240705	152900	313028557	1749	1749	1749	1749	0
330	20240705	152800	313028557	1749	1749	1749	1749	0
331	20240705	152700	313028557	1749	1749	1749	1749	0
332	20240705	152600	313028557	1749	1749	1749	1749	0
333	20240705	152500	313028557	1749	1749	1749	1749	0
334	20240705	152400	313028557	1749	1749	1749	1749	0
335	20240705	152300	313028557	1749	1749	1749	1749	0
336	20240705	152200	313028557	1749	1749	1749	1749	0
337	20240705	152100	313028557	1749	1749	1749	1749	0
338	20240705	152000	313028557	1749	1749	1749	1749	0
339	20240705	151900	313028557	1749	1742	1749	1741	767
340	20240705	151800	311692912	1748	1742	1748	1741	305
341	20240705	151700	311161598	1748	1742	1748	1742	674
342	20240705	151600	309987484	1748	1748	1748	1748	48
343	20240705	151500	309903580	1742	1747	1747	1742	297
344	20240705	151400	309385886	1747	1747	1747	1747	701
345	20240705	151300	308161239	1747	1747	1747	1747	0
346	20240705	151200	308161239	1747	1747	1747	1747	0
347	20240705	151100	308161239	1747	1747	1747	1747	0
348	20240705	151000	308161239	1747	1747	1747	1746	82
349	20240705	150900	308017987	1747	1747	1747	1747	9
350	20240705	150800	308002264	1747	1747	1747	1747	0
351	20240705	150700	308002264	1747	1747	1747	1747	0
352	20240705	150600	308002264	1747	1747	1747	1747	0
353	20240705	150500	308002264	1747	1747	1747	1747	0
354	20240705	150400	308002264	1747	1747	1747	1747	0
355	20240705	150300	308002264	1747	1747	1747	1747	0
356	20240705	150200	308002264	1747	1747	1747	1747	0
357	20240705	150100	308002264	1747	1748	1748	1747	16
358	20240705	150000	307974301	1741	1741	1741	1741	220
359	20240705	145900	307591281	1741	1741	1741	1741	3
360	20240705	145800	307586058	1749	1749	1749	1749	0
361	20240705	145700	307586058	1749	1749	1749	1749	0
362	20240705	145600	307586058	1749	1741	1749	1741	11
363	20240705	145500	307566899	1741	1741	1741	1741	100
364	20240705	145400	307392799	1740	1750	1750	1740	530
365	20240705	145300	306465599	1750	1750	1750	1750	0
366	20240705	145200	306465599	1750	1750	1750	1750	0
367	20240705	145100	306465599	1750	1750	1750	1750	0
368	20240705	145000	306465599	1750	1750	1750	1750	0
369	20240705	144900	306465599	1750	1750	1750	1750	0
370	20240705	144800	306465599	1750	1746	1750	1746	951
371	20240705	144700	304804349	1747	1747	1747	1747	0
372	20240705	144600	304804349	1747	1747	1747	1747	0
373	20240705	144500	304804349	1747	1747	1747	1747	0
374	20240705	144400	304804349	1747	1747	1747	1747	0
375	20240705	144300	304804349	1747	1747	1747	1747	10
376	20240705	144200	304786879	1747	1747	1747	1747	0
377	20240705	144100	304786879	1747	1746	1747	1746	100
378	20240705	144000	304612267	1735	1735	1735	1735	531
379	20240705	143900	303690982	1746	1746	1746	1746	2
380	20240705	143800	303687490	1746	1746	1746	1746	18
381	20240705	143700	303656062	1735	1735	1735	1735	0
382	20240705	143600	303656062	1735	1735	1735	1735	0
383	20240705	143500	303656062	1735	1735	1735	1735	11
384	20240705	143400	303636977	1735	1735	1735	1735	500
385	20240705	143300	302769477	1745	1745	1745	1745	0
386	20240705	143200	302769477	1745	1745	1745	1745	10
387	20240705	143100	302752027	1745	1745	1745	1745	0
388	20240705	143000	302752027	1745	1745	1745	1745	0
389	20240705	142900	302752027	1745	1745	1745	1745	0
390	20240705	142800	302752027	1745	1745	1745	1745	0
391	20240705	142700	302752027	1745	1745	1745	1745	0
392	20240705	142600	302752027	1745	1745	1745	1745	1000
393	20240705	142500	301007027	1745	1745	1745	1745	201
394	20240705	142400	300656282	1734	1734	1734	1734	336
395	20240705	142300	300073658	1734	1734	1734	1734	0
396	20240705	142200	300073658	1734	1734	1734	1734	0
397	20240705	142100	300073658	1734	1734	1734	1734	0
398	20240705	142000	300073658	1734	1734	1734	1734	0
399	20240705	141900	300073658	1734	1734	1734	1734	0
400	20240705	141800	300073658	1734	1734	1734	1734	100
401	20240705	141700	299900258	1734	1734	1734	1734	500
402	20240705	141600	299033258	1734	1734	1734	1734	0
403	20240705	141500	299033258	1734	1734	1734	1734	6
404	20240705	141400	299022854	1734	1734	1734	1734	1
405	20240705	141300	299021120	1724	1725	1725	1724	363
406	20240705	141200	298395067	1728	1734	1734	1728	3503
407	20240705	141100	292340856	1734	1735	1735	1734	346
408	20240705	141000	291740811	1735	1735	1735	1735	0
409	20240705	140900	291740811	1735	1740	1740	1735	729
410	20240705	140800	290475233	1747	1747	1747	1747	100
411	20240705	140700	290300533	1747	1747	1747	1747	200
412	20240705	140600	289951133	1749	1749	1749	1749	0
413	20240705	140500	289951133	1749	1749	1749	1749	0
414	20240705	140400	289951133	1749	1749	1749	1749	0
415	20240705	140300	289951133	1749	1749	1749	1749	0
416	20240705	140200	289951133	1749	1749	1749	1749	200
417	20240705	140100	289601333	1747	1747	1747	1747	0
418	20240705	140000	289601333	1747	1747	1747	1747	3862
419	20240705	135900	282854419	1750	1749	1750	1749	200
420	20240705	135800	282504589	1747	1745	1747	1745	1850
421	20240705	135700	279273063	1745	1745	1745	1745	5
422	20240705	135600	279264338	1745	1745	1745	1745	0
423	20240705	135500	279264338	1745	1745	1745	1745	10
424	20240705	135400	279246888	1747	1747	1747	1747	5
425	20240705	135300	279238153	1747	1747	1747	1747	50
426	20240705	135200	279150803	1747	1747	1747	1747	0
427	20240705	135100	279150803	1747	1747	1747	1747	1
428	20240705	135000	279149056	1738	1739	1739	1738	2584
429	20240705	134900	274657892	1738	1738	1738	1738	603
430	20240705	134800	273609878	1740	1742	1742	1740	99
431	20240705	134700	273437576	1748	1748	1748	1748	0
432	20240705	134600	273437576	1748	1748	1748	1748	0
433	20240705	134500	273437576	1748	1748	1748	1748	11
434	20240705	134400	273418348	1748	1747	1748	1747	1197
435	20240705	134300	271326992	1748	1748	1748	1748	0
436	20240705	134200	271326992	1748	1748	1748	1748	21
437	20240705	134100	271290284	1748	1748	1748	1748	0
438	20240705	134000	271290284	1748	1748	1748	1748	0
439	20240705	133900	271290284	1748	1748	1748	1748	30
440	20240705	133800	271237844	1748	1748	1748	1748	21
441	20240705	133700	271201136	1747	1747	1747	1747	0
442	20240705	133600	271201136	1747	1747	1747	1747	1
443	20240705	133500	271199389	1747	1747	1747	1747	118
444	20240705	133400	270993243	1747	1747	1747	1747	0
445	20240705	133300	270993243	1747	1747	1747	1747	0
446	20240705	133200	270993243	1747	1747	1747	1747	0
447	20240705	133100	270993243	1747	1747	1747	1747	100
448	20240705	133000	270818543	1747	1747	1747	1747	30
449	20240705	132900	270766133	1747	1748	1748	1747	82
450	20240705	132800	270622824	1750	1750	1750	1750	30
451	20240705	132700	270570324	1750	1750	1750	1750	20
452	20240705	132600	270535324	1750	1750	1750	1750	0
453	20240705	132500	270535324	1750	1750	1750	1750	100
454	20240705	132400	270360324	1750	1750	1750	1750	10
455	20240705	132300	270342824	1750	1750	1750	1750	0
456	20240705	132200	270342824	1750	1750	1750	1750	1
457	20240705	132100	270341074	1749	1749	1749	1749	1
458	20240705	132000	270339325	1750	1750	1750	1750	10
459	20240705	131900	270321825	1750	1750	1750	1750	0
460	20240705	131800	270321825	1750	1750	1750	1750	0
461	20240705	131700	270321825	1750	1750	1750	1750	0
462	20240705	131600	270321825	1750	1750	1750	1750	1524
463	20240705	131500	267654825	1748	1748	1748	1748	5
464	20240705	131400	267646085	1748	1748	1748	1748	46
465	20240705	131300	267565677	1748	1748	1748	1748	0
466	20240705	131200	267565677	1748	1748	1748	1748	110
467	20240705	131100	267373397	1748	1748	1748	1748	0
468	20240705	131000	267373397	1748	1748	1748	1748	0
469	20240705	130900	267373397	1748	1748	1748	1748	0
470	20240705	130800	267373397	1748	1747	1748	1747	100
471	20240705	130700	267198607	1747	1747	1747	1747	17
472	20240705	130600	267168908	1747	1747	1747	1747	0
473	20240705	130500	267168908	1747	1747	1747	1747	2
474	20240705	130400	267165414	1748	1748	1748	1748	0
475	20240705	130300	267165414	1748	1748	1748	1748	100
476	20240705	130200	266990614	1750	1750	1750	1750	0
477	20240705	130100	266990614	1750	1750	1750	1750	200
478	20240705	130000	266640614	1747	1744	1747	1744	100
479	20240705	125900	266466033	1743	1743	1743	1743	10
480	20240705	125800	266448603	1743	1744	1744	1743	1151
481	20240705	125700	264441269	1745	1745	1745	1745	0
482	20240705	125600	264441269	1745	1745	1745	1745	0
483	20240705	125500	264441269	1745	1745	1745	1745	300
484	20240705	125400	263917769	1745	1745	1745	1745	8
485	20240705	125300	263903809	1746	1746	1746	1746	0
486	20240705	125200	263903809	1746	1737	1746	1728	200
487	20240705	125100	263556049	1738	1738	1738	1738	13
488	20240705	125000	263533455	1737	1738	1738	1737	2
489	20240705	124900	263529980	1739	1739	1739	1739	85
490	20240705	124800	263382165	1741	1741	1741	1741	0
491	20240705	124700	263382165	1741	1741	1741	1741	0
492	20240705	124600	263382165	1741	1741	1741	1741	0
493	20240705	124500	263382165	1741	1741	1741	1741	1
494	20240705	124400	263380424	1728	1728	1728	1728	5
495	20240705	124300	263371784	1747	1747	1747	1747	0
496	20240705	124200	263371784	1747	1747	1747	1747	0
497	20240705	124100	263371784	1747	1745	1747	1745	270
498	20240705	124000	262900294	1745	1744	1745	1744	286
499	20240705	123900	262401397	1747	1747	1747	1747	0
500	20240705	123800	262401397	1747	1747	1747	1747	20
501	20240705	123700	262366457	1747	1738	1747	1723	5109
502	20240705	123600	253526961	1750	1736	1750	1736	1020
503	20240705	123500	251744029	1749	1749	1749	1749	9
504	20240705	123400	251728288	1750	1741	1750	1741	4700
505	20240705	123300	243508160	1737	1730	1737	1730	214
506	20240705	123200	243136820	1730	1730	1730	1730	81
507	20240705	123100	242996690	1730	1730	1730	1730	0
508	20240705	123000	242996690	1730	1730	1730	1730	0
509	20240705	122900	242996690	1730	1730	1730	1730	0
510	20240705	122800	242996690	1730	1730	1730	1730	40
511	20240705	122700	242927490	1736	1736	1736	1736	3
512	20240705	122600	242922282	1735	1735	1735	1735	10
513	20240705	122500	242904932	1729	1729	1729	1729	2
514	20240705	122400	242901474	1726	1726	1726	1726	0
515	20240705	122300	242901474	1726	1726	1726	1726	0
516	20240705	122200	242901474	1726	1726	1726	1726	0
517	20240705	122100	242901474	1726	1726	1726	1726	100
518	20240705	122000	242728874	1726	1726	1726	1726	51
519	20240705	121900	242640848	1724	1730	1730	1724	585
520	20240705	121800	241631062	1726	1726	1726	1726	0
521	20240705	121700	241631062	1726	1726	1726	1726	0
522	20240705	121600	241631062	1726	1726	1726	1726	0
523	20240705	121500	241631062	1726	1726	1726	1726	0
524	20240705	121400	241631062	1726	1726	1726	1726	0
525	20240705	121300	241631062	1726	1727	1727	1726	1485
526	20240705	121200	239066722	1727	1737	1737	1727	335
527	20240705	121100	238486401	1740	1743	1743	1740	342
528	20240705	121000	237891315	1743	1748	1748	1743	3620
529	20240705	120900	231571411	1748	1748	1748	1748	0
530	20240705	120800	231571411	1748	1748	1748	1748	0
531	20240705	120700	231571411	1748	1748	1748	1748	8
532	20240705	120600	231557427	1748	1748	1748	1748	0
533	20240705	120500	231557427	1748	1749	1749	1748	234
534	20240705	120400	231148195	1750	1750	1750	1748	1673
535	20240705	120300	228220449	1750	1748	1750	1748	604
536	20240705	120200	227164649	1750	1774	1774	1750	5001
537	20240705	120100	218410272	1776	1776	1776	1776	0
538	20240705	120000	218410272	1776	1776	1776	1776	0
539	20240705	115900	218410272	1776	1776	1776	1776	0
540	20240705	115800	218410272	1776	1774	1776	1774	2206
541	20240705	115700	214493098	1777	1750	1777	1750	3359
542	20240705	115600	208614821	1750	1750	1750	1750	0
543	20240705	115500	208614821	1750	1748	1750	1748	70
544	20240705	115400	208492421	1750	1759	1759	1750	243
545	20240705	115300	208066271	1759	1759	1759	1759	1
546	20240705	115200	208064512	1750	1760	1760	1750	1049
547	20240705	115100	206224296	1760	1760	1760	1760	0
548	20240705	115000	206224296	1760	1760	1760	1760	254
549	20240705	114900	205777256	1760	1760	1760	1760	700
550	20240705	114800	204545256	1760	1760	1760	1760	200
551	20240705	114700	204193256	1760	1759	1760	1757	3396
552	20240705	114600	198224313	1759	1760	1760	1759	35
553	20240705	114500	198162733	1760	1760	1760	1760	0
554	20240705	114400	198162733	1760	1760	1768	1758	51
555	20240705	114300	198073025	1769	1769	1769	1769	566
556	20240705	114200	197071771	1763	1776	1776	1763	302
557	20240705	114100	196539325	1760	1773	1773	1760	13671
558	20240705	114000	172430341	1773	1780	1780	1773	3756
559	20240705	113900	165755753	1789	1789	1789	1789	0
560	20240705	113800	165755753	1789	1789	1789	1789	0
561	20240705	113700	165755753	1789	1789	1789	1789	0
562	20240705	113600	165755753	1789	1790	1790	1789	41
563	20240705	113500	165682403	1780	1780	1780	1780	5000
564	20240705	113400	156782403	1792	1792	1792	1792	0
565	20240705	113300	156782403	1792	1792	1792	1792	15
566	20240705	113200	156755523	1793	1793	1793	1793	2
567	20240705	113100	156751937	1780	1795	1795	1780	10100
568	20240705	113000	138757715	1795	1795	1795	1795	158
569	20240705	112900	138474105	1795	1795	1795	1795	0
570	20240705	112800	138474105	1795	1795	1795	1795	10
571	20240705	112700	138456155	1795	1795	1795	1795	10
572	20240705	112600	138438205	1795	1795	1795	1795	11
573	20240705	112500	138418460	1795	1795	1795	1795	0
574	20240705	112400	138418460	1795	1795	1795	1795	1
575	20240705	112300	138416665	1790	1790	1790	1790	1114
576	20240705	112200	136422605	1796	1796	1796	1796	0
577	20240705	112100	136422605	1796	1796	1796	1796	0
578	20240705	112000	136422605	1796	1804	1804	1796	4255
579	20240705	111900	128778038	1797	1797	1797	1797	0
580	20240705	111800	128778038	1797	1798	1798	1797	393
581	20240705	111700	128071592	1798	1799	1799	1798	55
582	20240705	111600	127972700	1799	1799	1799	1799	0
583	20240705	111500	127972700	1799	1799	1799	1799	0
584	20240705	111400	127972700	1799	1799	1799	1799	831
585	20240705	111300	126477731	1798	1798	1798	1798	0
586	20240705	111200	126477731	1798	1799	1799	1798	1470
587	20240705	111100	123833202	1808	1807	1808	1806	501
588	20240705	111000	122927842	1799	1799	1799	1799	0
589	20240705	110900	122927842	1799	1800	1800	1799	530
590	20240705	110800	121974087	1808	1800	1808	1800	4156
591	20240705	110700	114493279	1800	1800	1800	1800	1145
592	20240705	110600	112432279	1800	1800	1800	1800	707
593	20240705	110500	111159679	1808	1808	1808	1808	0
594	20240705	110400	111159679	1808	1800	1808	1800	2
595	20240705	110300	111156071	1800	1800	1800	1800	0
596	20240705	110200	111156071	1800	1800	1800	1800	679
597	20240705	110100	109933871	1800	1808	1808	1800	71
598	20240705	110000	109805671	1808	1808	1808	1808	0
599	20240705	105900	109805671	1808	1808	1808	1808	1
600	20240705	105800	109803863	1800	1800	1800	1800	0
601	20240705	105700	109803863	1800	1800	1800	1800	0
602	20240705	105600	109803863	1800	1800	1800	1800	0
603	20240705	105500	109803863	1800	1800	1800	1800	1899
604	20240705	105400	106385663	1800	1800	1800	1800	101
605	20240705	105300	106203863	1799	1799	1799	1799	277
606	20240705	105200	105705540	1800	1800	1800	1800	0
607	20240705	105100	105705540	1800	1800	1800	1800	0
608	20240705	105000	105705540	1800	1800	1800	1800	0
609	20240705	104900	105705540	1800	1810	1810	1800	7000
610	20240705	104800	93093550	1810	1810	1810	1810	1
611	20240705	104700	93091740	1822	1822	1822	1822	0
612	20240705	104600	93091740	1822	1822	1822	1822	0
613	20240705	104500	93091740	1822	1822	1822	1822	0
614	20240705	104400	93091740	1822	1822	1822	1822	0
615	20240705	104300	93091740	1822	1822	1822	1822	0
616	20240705	104200	93091740	1822	1822	1822	1822	0
617	20240705	104100	93091740	1822	1822	1822	1822	0
618	20240705	104000	93091740	1822	1822	1822	1822	0
619	20240705	103900	93091740	1822	1822	1822	1822	0
620	20240705	103800	93091740	1822	1822	1822	1822	0
621	20240705	103700	93091740	1822	1822	1822	1822	100
622	20240705	103600	92909540	1822	1816	1822	1816	279
623	20240705	103500	92402867	1805	1806	1806	1805	150
624	20240705	103400	92132019	1816	1816	1816	1816	0
625	20240705	103300	92132019	1816	1816	1816	1816	0
626	20240705	103200	92132019	1816	1816	1816	1816	3
627	20240705	103100	92126571	1806	1810	1810	1806	245
628	20240705	103000	91684061	1816	1816	1816	1816	50
629	20240705	102900	91593261	1816	1816	1816	1816	0
630	20240705	102800	91593261	1816	1816	1816	1816	0
631	20240705	102700	91593261	1816	1816	1816	1816	0
632	20240705	102600	91593261	1816	1816	1816	1816	0
633	20240705	102500	91593261	1816	1816	1816	1816	0
634	20240705	102400	91593261	1816	1816	1816	1816	0
635	20240705	102300	91593261	1816	1816	1816	1816	20
636	20240705	102200	91556941	1816	1816	1816	1816	10
637	20240705	102100	91538781	1816	1816	1816	1816	1
638	20240705	102000	91536965	1806	1806	1806	1806	0
639	20240705	101900	91536965	1806	1809	1809	1806	4614
640	20240705	101800	83198464	1809	1809	1809	1809	60
641	20240705	101700	83089924	1809	1809	1809	1809	0
642	20240705	101600	83089924	1809	1809	1809	1809	0
643	20240705	101500	83089924	1809	1809	1809	1809	350
644	20240705	101400	82456774	1807	1807	1807	1807	4
645	20240705	101300	82449546	1826	1825	1827	1825	1494
646	20240705	101200	79720250	1825	1814	1825	1814	3100
647	20240705	101100	74073305	1814	1814	1814	1814	10
648	20240705	101000	74055165	1814	1804	1814	1804	46
649	20240705	100900	73972171	1804	1805	1805	1804	1050
650	20240705	100800	72077013	1806	1806	1806	1806	0
651	20240705	100700	72077013	1806	1806	1806	1806	5
652	20240705	100600	72067983	1815	1815	1815	1815	0
653	20240705	100500	72067983	1815	1815	1815	1815	16
654	20240705	100400	72038943	1805	1805	1805	1805	10
655	20240705	100300	72020893	1815	1815	1815	1815	69
656	20240705	100200	71895658	1815	1807	1815	1807	411
657	20240705	100100	71150446	1807	1803	1807	1803	1247
658	20240705	100000	68902101	1803	1807	1807	1803	3048
659	20240705	095900	63406543	1807	1807	1807	1807	0
660	20240705	095800	63406543	1807	1807	1807	1807	1
661	20240705	095700	63404736	1807	1805	1807	1803	1199
662	20240705	095600	61241161	1805	1807	1807	1805	82
663	20240705	095500	61093141	1807	1807	1807	1807	10
664	20240705	095400	61075071	1807	1807	1807	1807	5
665	20240705	095300	61066036	1807	1807	1807	1807	20
666	20240705	095200	61029896	1808	1808	1808	1808	0
667	20240705	095100	61029896	1808	1805	1808	1805	98
668	20240705	095000	60853003	1806	1808	1808	1806	895
669	20240705	094900	59235279	1808	1808	1808	1808	4
670	20240705	094800	59228047	1808	1808	1808	1808	17
671	20240705	094700	59197311	1808	1808	1808	1808	0
672	20240705	094600	59197311	1808	1808	1808	1808	66
673	20240705	094500	59077983	1808	1814	1814	1808	3000
674	20240705	094400	53649401	1815	1819	1819	1815	950
675	20240705	094300	51925145	1817	1820	1820	1817	7
676	20240705	094200	51912412	1824	1824	1824	1824	0
677	20240705	094100	51912412	1824	1824	1824	1824	54
678	20240705	094000	51813916	1824	1820	1824	1820	24
679	20240705	093900	51770232	1824	1823	1824	1823	3005
680	20240705	093800	46289295	1823	1823	1823	1823	0
681	20240705	093700	46289295	1823	1823	1823	1823	0
682	20240705	093600	46289295	1823	1823	1823	1823	2
683	20240705	093500	46285649	1820	1821	1821	1820	2
684	20240705	093400	46282008	1823	1823	1823	1823	1
685	20240705	093300	46280185	1822	1823	1823	1822	2
686	20240705	093200	46276540	1824	1816	1824	1815	856
687	20240705	093100	44722890	1825	1825	1825	1825	0
688	20240705	093000	44722890	1825	1824	1825	1824	100
689	20240705	092900	44540434	1825	1825	1825	1825	3
690	20240705	092800	44534959	1825	1825	1825	1825	101
691	20240705	092700	44350634	1825	1827	1827	1825	248
692	20240705	092600	43898030	1827	1828	1828	1815	5955
693	20240705	092500	33088518	1815	1815	1815	1814	1121
694	20240705	092400	31054010	1815	1823	1823	1815	1623
695	20240705	092300	28106836	1820	1820	1821	1820	613
696	20240705	092200	26991016	1820	1814	1823	1814	5982
697	20240705	092100	16106424	1814	1813	1815	1813	1060
698	20240705	092000	14184632	1806	1806	1806	1806	138
699	20240705	091900	13935404	1813	1813	1813	1813	1
700	20240705	091800	13933591	1813	1813	1813	1813	500
701	20240705	091700	13027091	1813	1813	1813	1813	0
702	20240705	091600	13027091	1813	1813	1813	1813	3
703	20240705	091500	13021652	1813	1813	1813	1813	0
704	20240705	091400	13021652	1813	1811	1813	1811	1002
705	20240705	091300	11205060	1806	1813	1813	1797	435
706	20240705	091200	10419789	1814	1814	1814	1814	0
707	20240705	091100	10419789	1814	1814	1814	1814	0
708	20240705	091000	10419789	1814	1800	1814	1796	1527
709	20240705	090900	7672358	1812	1796	1812	1796	3012
710	20240705	090800	2222646	1812	1796	1812	1796	102
711	20240705	090700	2039438	1812	1801	1813	1796	52
712	20240705	090600	1945944	1813	1801	1813	1800	157
713	20240705	090500	1663321	1800	1800	1815	1800	40
714	20240705	090400	1591306	1816	1801	1816	1800	396
715	20240705	090300	878074	1819	1814	1819	1801	109
716	20240705	090200	680065	1801	1801	1801	1801	2
717	20240705	090100	676463	1819	1819	1819	1819	0
718	20240705	090000	676463	1819	1800	1819	1800	375