KissMeData/288330/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	211300	306892344	1902	1902	1902	1902	4393
3	20240703	211200	306892344	1902	1902	1902	1902	0
4	20240703	211100	306892344	1902	1902	1902	1902	0
5	20240703	211000	306892344	1902	1902	1902	1902	0
6	20240703	210900	306892344	1902	1902	1902	1902	0
7	20240703	210800	306892344	1902	1902	1902	1902	0
8	20240703	210700	306892344	1902	1902	1902	1902	0
9	20240703	210600	306892344	1902	1902	1902	1902	0
10	20240703	210500	306892344	1902	1902	1902	1902	0
11	20240703	210400	306892344	1902	1902	1902	1902	0
12	20240703	210300	306892344	1902	1902	1902	1902	0
13	20240703	210200	306892344	1902	1902	1902	1902	0
14	20240703	210100	306892344	1902	1902	1902	1902	0
15	20240703	210000	306892344	1902	1902	1902	1902	0
16	20240703	205900	306892344	1902	1902	1902	1902	0
17	20240703	205800	306892344	1902	1902	1902	1902	0
18	20240703	205700	306892344	1902	1902	1902	1902	0
19	20240703	205600	306892344	1902	1902	1902	1902	0
20	20240703	205500	306892344	1902	1902	1902	1902	0
21	20240703	205400	306892344	1902	1902	1902	1902	0
22	20240703	205300	306892344	1902	1902	1902	1902	0
23	20240703	205200	306892344	1902	1902	1902	1902	0
24	20240703	205100	306892344	1902	1902	1902	1902	0
25	20240703	205000	306892344	1902	1902	1902	1902	0
26	20240703	204900	306892344	1902	1902	1902	1902	0
27	20240703	204800	306892344	1902	1902	1902	1902	0
28	20240703	204700	306892344	1902	1902	1902	1902	0
29	20240703	204600	306892344	1902	1902	1902	1902	0
30	20240703	204500	306892344	1902	1902	1902	1902	0
31	20240703	204400	306892344	1902	1902	1902	1902	0
32	20240703	204300	306892344	1902	1902	1902	1902	4393
33	20240703	204200	306892344	1902	1902	1902	1902	0
34	20240703	204100	306892344	1902	1902	1902	1902	0
35	20240703	204000	306892344	1902	1902	1902	1902	0
36	20240703	203900	306892344	1902	1902	1902	1902	0
37	20240703	203800	306892344	1902	1902	1902	1902	0
38	20240703	203700	306892344	1902	1902	1902	1902	0
39	20240703	203600	306892344	1902	1902	1902	1902	0
40	20240703	203500	306892344	1902	1902	1902	1902	0
41	20240703	203400	306892344	1902	1902	1902	1902	0
42	20240703	203300	306892344	1902	1902	1902	1902	0
43	20240703	203200	306892344	1902	1902	1902	1902	0
44	20240703	203100	306892344	1902	1902	1902	1902	0
45	20240703	203000	306892344	1902	1902	1902	1902	0
46	20240703	202900	306892344	1902	1902	1902	1902	0
47	20240703	202800	306892344	1902	1902	1902	1902	0
48	20240703	202700	306892344	1902	1902	1902	1902	0
49	20240703	202600	306892344	1902	1902	1902	1902	0
50	20240703	202500	306892344	1902	1902	1902	1902	0
51	20240703	202400	306892344	1902	1902	1902	1902	0
52	20240703	202300	306892344	1902	1902	1902	1902	0
53	20240703	202200	306892344	1902	1902	1902	1902	0
54	20240703	202100	306892344	1902	1902	1902	1902	0
55	20240703	202000	306892344	1902	1902	1902	1902	0
56	20240703	201900	306892344	1902	1902	1902	1902	0
57	20240703	201800	306892344	1902	1902	1902	1902	0
58	20240703	201700	306892344	1902	1902	1902	1902	0
59	20240703	201600	306892344	1902	1902	1902	1902	0
60	20240703	201500	306892344	1902	1902	1902	1902	0
61	20240703	201400	306892344	1902	1902	1902	1902	0
62	20240703	201300	306892344	1902	1902	1902	1902	4393
63	20240703	201200	306892344	1902	1902	1902	1902	0
64	20240703	201100	306892344	1902	1902	1902	1902	0
65	20240703	201000	306892344	1902	1902	1902	1902	0
66	20240703	200900	306892344	1902	1902	1902	1902	0
67	20240703	200800	306892344	1902	1902	1902	1902	0
68	20240703	200700	306892344	1902	1902	1902	1902	0
69	20240703	200600	306892344	1902	1902	1902	1902	0
70	20240703	200500	306892344	1902	1902	1902	1902	0
71	20240703	200400	306892344	1902	1902	1902	1902	0
72	20240703	200300	306892344	1902	1902	1902	1902	0
73	20240703	200200	306892344	1902	1902	1902	1902	0
74	20240703	200100	306892344	1902	1902	1902	1902	0
75	20240703	200000	306892344	1902	1902	1902	1902	0
76	20240703	195900	306892344	1902	1902	1902	1902	0
77	20240703	195800	306892344	1902	1902	1902	1902	0
78	20240703	195700	306892344	1902	1902	1902	1902	0
79	20240703	195600	306892344	1902	1902	1902	1902	0
80	20240703	195500	306892344	1902	1902	1902	1902	0
81	20240703	195400	306892344	1902	1902	1902	1902	0
82	20240703	195300	306892344	1902	1902	1902	1902	0
83	20240703	195200	306892344	1902	1902	1902	1902	0
84	20240703	195100	306892344	1902	1902	1902	1902	0
85	20240703	195000	306892344	1902	1902	1902	1902	0
86	20240703	194900	306892344	1902	1902	1902	1902	0
87	20240703	194800	306892344	1902	1902	1902	1902	0
88	20240703	194700	306892344	1902	1902	1902	1902	0
89	20240703	194600	306892344	1902	1902	1902	1902	0
90	20240703	194500	306892344	1902	1902	1902	1902	0
91	20240703	194400	306892344	1902	1902	1902	1902	0
92	20240703	194300	306892344	1902	1902	1902	1902	4393
93	20240703	194200	306892344	1902	1902	1902	1902	0
94	20240703	194100	306892344	1902	1902	1902	1902	0
95	20240703	194000	306892344	1902	1902	1902	1902	0
96	20240703	193900	306892344	1902	1902	1902	1902	0
97	20240703	193800	306892344	1902	1902	1902	1902	0
98	20240703	193700	306892344	1902	1902	1902	1902	0
99	20240703	193600	306892344	1902	1902	1902	1902	0
100	20240703	193500	306892344	1902	1902	1902	1902	0
101	20240703	193400	306892344	1902	1902	1902	1902	0
102	20240703	193300	306892344	1902	1902	1902	1902	0
103	20240703	193200	306892344	1902	1902	1902	1902	0
104	20240703	193100	306892344	1902	1902	1902	1902	0
105	20240703	193000	306892344	1902	1902	1902	1902	0
106	20240703	192900	306892344	1902	1902	1902	1902	0
107	20240703	192800	306892344	1902	1902	1902	1902	0
108	20240703	192700	306892344	1902	1902	1902	1902	0
109	20240703	192600	306892344	1902	1902	1902	1902	0
110	20240703	192500	306892344	1902	1902	1902	1902	0
111	20240703	192400	306892344	1902	1902	1902	1902	0
112	20240703	192300	306892344	1902	1902	1902	1902	0
113	20240703	192200	306892344	1902	1902	1902	1902	0
114	20240703	192100	306892344	1902	1902	1902	1902	0
115	20240703	192000	306892344	1902	1902	1902	1902	0
116	20240703	191900	306892344	1902	1902	1902	1902	0
117	20240703	191800	306892344	1902	1902	1902	1902	0
118	20240703	191700	306892344	1902	1902	1902	1902	0
119	20240703	191600	306892344	1902	1902	1902	1902	0
120	20240703	191500	306892344	1902	1902	1902	1902	0
121	20240703	191400	306892344	1902	1902	1902	1902	0
122	20240703	191300	306892344	1902	1902	1902	1902	4393
123	20240703	191200	306892344	1902	1902	1902	1902	0
124	20240703	191100	306892344	1902	1902	1902	1902	0
125	20240703	191000	306892344	1902	1902	1902	1902	0
126	20240703	190900	306892344	1902	1902	1902	1902	0
127	20240703	190800	306892344	1902	1902	1902	1902	0
128	20240703	190700	306892344	1902	1902	1902	1902	0
129	20240703	190600	306892344	1902	1902	1902	1902	0
130	20240703	190500	306892344	1902	1902	1902	1902	0
131	20240703	190400	306892344	1902	1902	1902	1902	0
132	20240703	190300	306892344	1902	1902	1902	1902	0
133	20240703	190200	306892344	1902	1902	1902	1902	0
134	20240703	190100	306892344	1902	1902	1902	1902	0
135	20240703	190000	306892344	1902	1902	1902	1902	0
136	20240703	185900	306892344	1902	1902	1902	1902	0
137	20240703	185800	306892344	1902	1902	1902	1902	0
138	20240703	185700	306892344	1902	1902	1902	1902	0
139	20240703	185600	306892344	1902	1902	1902	1902	0
140	20240703	185500	306892344	1902	1902	1902	1902	0
141	20240703	185400	306892344	1902	1902	1902	1902	0
142	20240703	185300	306892344	1902	1902	1902	1902	0
143	20240703	185200	306892344	1902	1902	1902	1902	0
144	20240703	185100	306892344	1902	1902	1902	1902	0
145	20240703	185000	306892344	1902	1902	1902	1902	0
146	20240703	184900	306892344	1902	1902	1902	1902	0
147	20240703	184800	306892344	1902	1902	1902	1902	0
148	20240703	184700	306892344	1902	1902	1902	1902	0
149	20240703	184600	306892344	1902	1902	1902	1902	0
150	20240703	184500	306892344	1902	1902	1902	1902	0
151	20240703	184400	306892344	1902	1902	1902	1902	0
152	20240703	184300	306892344	1902	1902	1902	1902	4393
153	20240703	184200	306892344	1902	1902	1902	1902	0
154	20240703	184100	306892344	1902	1902	1902	1902	0
155	20240703	184000	306892344	1902	1902	1902	1902	0
156	20240703	183900	306892344	1902	1902	1902	1902	0
157	20240703	183800	306892344	1902	1902	1902	1902	0
158	20240703	183700	306892344	1902	1902	1902	1902	0
159	20240703	183600	306892344	1902	1902	1902	1902	0
160	20240703	183500	306892344	1902	1902	1902	1902	0
161	20240703	183400	306892344	1902	1902	1902	1902	0
162	20240703	183300	306892344	1902	1902	1902	1902	0
163	20240703	183200	306892344	1902	1902	1902	1902	0
164	20240703	183100	306892344	1902	1902	1902	1902	0
165	20240703	183000	306892344	1902	1902	1902	1902	0
166	20240703	182900	306892344	1902	1902	1902	1902	0
167	20240703	182800	306892344	1902	1902	1902	1902	0
168	20240703	182700	306892344	1902	1902	1902	1902	0
169	20240703	182600	306892344	1902	1902	1902	1902	0
170	20240703	182500	306892344	1902	1902	1902	1902	0
171	20240703	182400	306892344	1902	1902	1902	1902	0
172	20240703	182300	306892344	1902	1902	1902	1902	0
173	20240703	182200	306892344	1902	1902	1902	1902	0
174	20240703	182100	306892344	1902	1902	1902	1902	0
175	20240703	182000	306892344	1902	1902	1902	1902	0
176	20240703	181900	306892344	1902	1902	1902	1902	0
177	20240703	181800	306892344	1902	1902	1902	1902	0
178	20240703	181700	306892344	1902	1902	1902	1902	0
179	20240703	181600	306892344	1902	1902	1902	1902	0
180	20240703	181500	306892344	1902	1902	1902	1902	0
181	20240703	181400	306892344	1902	1902	1902	1902	0
182	20240703	181300	306892344	1902	1902	1902	1902	4393
183	20240703	181200	306892344	1902	1902	1902	1902	0
184	20240703	181100	306892344	1902	1902	1902	1902	0
185	20240703	181000	306892344	1902	1902	1902	1902	0
186	20240703	180900	306892344	1902	1902	1902	1902	0
187	20240703	180800	306892344	1902	1902	1902	1902	0
188	20240703	180700	306892344	1902	1902	1902	1902	0
189	20240703	180600	306892344	1902	1902	1902	1902	0
190	20240703	180500	306892344	1902	1902	1902	1902	0
191	20240703	180400	306892344	1902	1902	1902	1902	0
192	20240703	180300	306892344	1902	1902	1902	1902	0
193	20240703	180200	306892344	1902	1902	1902	1902	0
194	20240703	180100	306892344	1902	1902	1902	1902	0
195	20240703	180000	306892344	1902	1902	1902	1902	0
196	20240703	175900	306892344	1902	1902	1902	1902	0
197	20240703	175800	306892344	1902	1902	1902	1902	0
198	20240703	175700	306892344	1902	1902	1902	1902	0
199	20240703	175600	306892344	1902	1902	1902	1902	0
200	20240703	175500	306892344	1902	1902	1902	1902	0
201	20240703	175400	306892344	1902	1902	1902	1902	0
202	20240703	175300	306892344	1902	1902	1902	1902	0
203	20240703	175200	306892344	1902	1902	1902	1902	0
204	20240703	175100	306892344	1902	1902	1902	1902	0
205	20240703	175000	306892344	1902	1902	1902	1902	0
206	20240703	174900	306892344	1902	1902	1902	1902	0
207	20240703	174800	306892344	1902	1902	1902	1902	0
208	20240703	174700	306892344	1902	1902	1902	1902	0
209	20240703	174600	306892344	1902	1902	1902	1902	0
210	20240703	174500	306892344	1902	1902	1902	1902	0
211	20240703	174400	306892344	1902	1902	1902	1902	0
212	20240703	174300	306892344	1902	1902	1902	1902	4393
213	20240703	174200	306892344	1902	1902	1902	1902	0
214	20240703	174100	306892344	1902	1902	1902	1902	0
215	20240703	174000	306892344	1902	1902	1902	1902	0
216	20240703	173900	306892344	1902	1902	1902	1902	0
217	20240703	173800	306892344	1902	1902	1902	1902	0
218	20240703	173700	306892344	1902	1902	1902	1902	0
219	20240703	173600	306892344	1902	1902	1902	1902	0
220	20240703	173500	306892344	1902	1902	1902	1902	0
221	20240703	173400	306892344	1902	1902	1902	1902	0
222	20240703	173300	306892344	1902	1902	1902	1902	0
223	20240703	173200	306892344	1902	1902	1902	1902	0
224	20240703	173100	306892344	1902	1902	1902	1902	0
225	20240703	173000	306892344	1902	1902	1902	1902	0
226	20240703	172900	306892344	1902	1902	1902	1902	0
227	20240703	172800	306892344	1902	1902	1902	1902	0
228	20240703	172700	306892344	1902	1902	1902	1902	0
229	20240703	172600	306892344	1902	1902	1902	1902	0
230	20240703	172500	306892344	1902	1902	1902	1902	0
231	20240703	172400	306892344	1902	1902	1902	1902	0
232	20240703	172300	306892344	1902	1902	1902	1902	0
233	20240703	172200	306892344	1902	1902	1902	1902	0
234	20240703	172100	306892344	1902	1902	1902	1902	0
235	20240703	172000	306892344	1902	1902	1902	1902	0
236	20240703	171900	306892344	1902	1902	1902	1902	0
237	20240703	171800	306892344	1902	1902	1902	1902	0
238	20240703	171700	306892344	1902	1902	1902	1902	0
239	20240703	171600	306892344	1902	1902	1902	1902	0
240	20240703	171500	306892344	1902	1902	1902	1902	0
241	20240703	171400	306892344	1902	1902	1902	1902	0
242	20240703	171300	306892344	1902	1902	1902	1902	4393
243	20240703	171200	306892344	1902	1902	1902	1902	0
244	20240703	171100	306892344	1902	1902	1902	1902	0
245	20240703	171000	306892344	1902	1902	1902	1902	0
246	20240703	170900	306892344	1902	1902	1902	1902	0
247	20240703	170800	306892344	1902	1902	1902	1902	0
248	20240703	170700	306892344	1902	1902	1902	1902	0
249	20240703	170600	306892344	1902	1902	1902	1902	0
250	20240703	170500	306892344	1902	1902	1902	1902	0
251	20240703	170400	306892344	1902	1902	1902	1902	0
252	20240703	170300	306892344	1902	1902	1902	1902	0
253	20240703	170200	306892344	1902	1902	1902	1902	0
254	20240703	170100	306892344	1902	1902	1902	1902	0
255	20240703	170000	306892344	1902	1902	1902	1902	0
256	20240703	165900	306892344	1902	1902	1902	1902	0
257	20240703	165800	306892344	1902	1902	1902	1902	0
258	20240703	165700	306892344	1902	1902	1902	1902	0
259	20240703	165600	306892344	1902	1902	1902	1902	0
260	20240703	165500	306892344	1902	1902	1902	1902	0
261	20240703	165400	306892344	1902	1902	1902	1902	0
262	20240703	165300	306892344	1902	1902	1902	1902	0
263	20240703	165200	306892344	1902	1902	1902	1902	0
264	20240703	165100	306892344	1902	1902	1902	1902	0
265	20240703	165000	306892344	1902	1902	1902	1902	0
266	20240703	164900	306892344	1902	1902	1902	1902	0
267	20240703	164800	306892344	1902	1902	1902	1902	0
268	20240703	164700	306892344	1902	1902	1902	1902	0
269	20240703	164600	306892344	1902	1902	1902	1902	0
270	20240703	164500	306892344	1902	1902	1902	1902	0
271	20240703	164400	306892344	1902	1902	1902	1902	0
272	20240703	164300	306892344	1902	1902	1902	1902	4393
273	20240703	164200	306892344	1902	1902	1902	1902	0
274	20240703	164100	306892344	1902	1902	1902	1902	0
275	20240703	164000	306892344	1902	1902	1902	1902	0
276	20240703	163900	306892344	1902	1902	1902	1902	0
277	20240703	163800	306892344	1902	1902	1902	1902	0
278	20240703	163700	306892344	1902	1902	1902	1902	0
279	20240703	163600	306892344	1902	1902	1902	1902	0
280	20240703	163500	306892344	1902	1902	1902	1902	0
281	20240703	163400	306892344	1902	1902	1902	1902	0
282	20240703	163300	306892344	1902	1902	1902	1902	0
283	20240703	163200	306892344	1902	1902	1902	1902	0
284	20240703	163100	306892344	1902	1902	1902	1902	0
285	20240703	163000	306892344	1902	1902	1902	1902	0
286	20240703	162900	306892344	1902	1902	1902	1902	0
287	20240703	162800	306892344	1902	1902	1902	1902	0
288	20240703	162700	306892344	1902	1902	1902	1902	0
289	20240703	162600	306892344	1902	1902	1902	1902	0
290	20240703	162500	306892344	1902	1902	1902	1902	0
291	20240703	162400	306892344	1902	1902	1902	1902	0
292	20240703	162300	306892344	1902	1902	1902	1902	0
293	20240703	162200	306892344	1902	1902	1902	1902	0
294	20240703	162100	306892344	1902	1902	1902	1902	0
295	20240703	162000	306892344	1902	1902	1902	1902	0
296	20240703	161900	306892344	1902	1902	1902	1902	0
297	20240703	161800	306892344	1902	1902	1902	1902	0
298	20240703	161700	306892344	1902	1902	1902	1902	0
299	20240703	161600	306892344	1902	1902	1902	1902	0
300	20240703	161500	306892344	1902	1902	1902	1902	0
301	20240703	161400	306892344	1902	1902	1902	1902	0
302	20240703	161300	306892344	1902	1902	1902	1902	4393
303	20240703	161200	306892344	1902	1902	1902	1902	0
304	20240703	161100	306892344	1902	1902	1902	1902	0
305	20240703	161000	306892344	1902	1902	1902	1902	0
306	20240703	160900	306892344	1902	1902	1902	1902	0
307	20240703	160800	306892344	1902	1902	1902	1902	0
308	20240703	160700	306892344	1902	1902	1902	1902	0
309	20240703	160600	306892344	1902	1902	1902	1902	0
310	20240703	160500	306892344	1902	1902	1902	1902	0
311	20240703	160400	306892344	1902	1902	1902	1902	0
312	20240703	160300	306892344	1902	1902	1902	1902	0
313	20240703	160200	306892344	1902	1902	1902	1902	0
314	20240703	160100	306892344	1902	1902	1902	1902	0
315	20240703	160000	306892344	1902	1902	1902	1902	0
316	20240703	155900	306892344	1902	1902	1902	1902	0
317	20240703	155800	306892344	1902	1902	1902	1902	0
318	20240703	155700	306892344	1902	1902	1902	1902	0
319	20240703	155600	306892344	1902	1902	1902	1902	0
320	20240703	155500	306892344	1902	1902	1902	1902	0
321	20240703	155400	306892344	1902	1902	1902	1902	0
322	20240703	155300	306892344	1902	1902	1902	1902	0
323	20240703	155200	306892344	1902	1902	1902	1902	0
324	20240703	155100	306892344	1902	1902	1902	1902	0
325	20240703	155000	306892344	1902	1902	1902	1902	0
326	20240703	154900	306892344	1902	1902	1902	1902	0
327	20240703	154800	306892344	1902	1902	1902	1902	0
328	20240703	154700	306892344	1902	1902	1902	1902	0
329	20240703	154600	306892344	1902	1902	1902	1902	0
330	20240703	154500	306892344	1902	1902	1902	1902	0
331	20240703	154400	306892344	1902	1902	1902	1902	0
332	20240703	154300	306892344	1902	1902	1902	1902	4393
333	20240703	154200	306892344	1902	1902	1902	1902	0
334	20240703	154100	306892344	1902	1902	1902	1902	0
335	20240703	154000	306892344	1902	1902	1902	1902	0
336	20240703	153900	306892344	1902	1902	1902	1902	0
337	20240703	153800	306892344	1902	1902	1902	1902	0
338	20240703	153700	306892344	1902	1902	1902	1902	0
339	20240703	153600	306892344	1902	1902	1902	1902	0
340	20240703	153500	306892344	1902	1902	1902	1902	0
341	20240703	153400	306892344	1902	1902	1902	1902	0
342	20240703	153300	306892344	1902	1902	1902	1902	0
343	20240703	153200	306892344	1902	1902	1902	1902	0
344	20240703	153100	306892344	1902	1902	1902	1902	0
345	20240703	153000	306892344	1902	1902	1902	1902	4393
346	20240703	152900	298536858	1908	1908	1908	1908	0
347	20240703	152800	298536858	1908	1908	1908	1908	0
348	20240703	152700	298536858	1908	1908	1908	1908	0
349	20240703	152600	298536858	1908	1908	1908	1908	0
350	20240703	152500	298536858	1908	1908	1908	1908	0
351	20240703	152400	298536858	1908	1908	1908	1908	0
352	20240703	152300	298536858	1908	1908	1908	1908	0
353	20240703	152200	298536858	1908	1908	1908	1908	0
354	20240703	152100	298536858	1908	1908	1908	1908	0
355	20240703	152000	298536858	1908	1908	1908	1908	0
356	20240703	151900	298536858	1908	1919	1919	1907	311
357	20240703	151800	297942247	1919	1918	1919	1918	2
358	20240703	151700	297938410	1923	1923	1923	1923	0
359	20240703	151600	297938410	1923	1924	1924	1923	182
360	20240703	151500	297588271	1923	1923	1923	1923	1
361	20240703	151400	297586348	1923	1925	1925	1923	3919
362	20240703	151300	290045448	1925	1929	1929	1925	6
363	20240703	151200	290033888	1930	1932	1932	1930	456
364	20240703	151100	289153747	1932	1919	1932	1919	6284
365	20240703	151000	277068853	1918	1909	1918	1893	1953
366	20240703	150900	273340655	1910	1917	1917	1910	31
367	20240703	150800	273281406	1918	1918	1918	1917	58
368	20240703	150700	273170163	1919	1913	1920	1913	3392
369	20240703	150600	266662363	1900	1894	1900	1894	4015
370	20240703	150500	259040560	1893	1893	1893	1893	200
371	20240703	150400	258661960	1890	1890	1893	1890	3447
372	20240703	150300	252146096	1889	1889	1889	1889	22
373	20240703	150200	252104538	1889	1889	1889	1889	0
374	20240703	150100	252104538	1889	1890	1890	1889	2
375	20240703	150000	252100759	1891	1891	1891	1891	1
376	20240703	145900	252098868	1892	1892	1892	1892	1
377	20240703	145800	252096976	1891	1891	1891	1891	0
378	20240703	145700	252096976	1891	1891	1891	1891	0
379	20240703	145600	252096976	1891	1891	1891	1891	1
380	20240703	145500	252095085	1885	1885	1885	1885	366
381	20240703	145400	251405175	1886	1889	1889	1886	160
382	20240703	145300	251102938	1892	1892	1892	1892	0
383	20240703	145200	251102938	1892	1892	1892	1892	0
384	20240703	145100	251102938	1892	1892	1892	1892	2
385	20240703	145000	251099154	1891	1891	1891	1891	0
386	20240703	144900	251099154	1891	1891	1891	1891	27
387	20240703	144800	251048097	1891	1891	1891	1891	20
388	20240703	144700	251010277	1891	1891	1891	1891	0
389	20240703	144600	251010277	1891	1891	1891	1891	0
390	20240703	144500	251010277	1891	1891	1891	1891	0
391	20240703	144400	251010277	1891	1891	1891	1891	0
392	20240703	144300	251010277	1891	1890	1891	1890	2649
393	20240703	144200	246003617	1890	1887	1890	1887	902
394	20240703	144100	244300030	1887	1887	1887	1887	0
395	20240703	144000	244300030	1887	1887	1887	1887	0
396	20240703	143900	244300030	1887	1887	1887	1887	0
397	20240703	143800	244300030	1887	1887	1887	1887	0
398	20240703	143700	244300030	1887	1887	1887	1887	2
399	20240703	143600	244296256	1886	1887	1888	1886	67
400	20240703	143500	244169779	1887	1887	1887	1887	6
401	20240703	143400	244158457	1888	1887	1888	1887	128
402	20240703	143300	243916920	1886	1886	1886	1886	0
403	20240703	143200	243916920	1886	1886	1886	1886	300
404	20240703	143100	243351120	1887	1886	1887	1886	354
405	20240703	143000	242683319	1887	1887	1887	1887	1
406	20240703	142900	242681432	1876	1876	1876	1876	0
407	20240703	142800	242681432	1876	1876	1876	1876	0
408	20240703	142700	242681432	1876	1876	1876	1876	0
409	20240703	142600	242681432	1876	1876	1876	1876	0
410	20240703	142500	242681432	1876	1876	1876	1876	108
411	20240703	142400	242478824	1876	1880	1880	1876	630
412	20240703	142300	241296544	1887	1886	1887	1886	1428
413	20240703	142200	238603335	1885	1885	1885	1885	145
414	20240703	142100	238330010	1885	1885	1886	1885	449
415	20240703	142000	237483461	1886	1886	1886	1886	3
416	20240703	141900	237477803	1886	1886	1886	1886	0
417	20240703	141800	237477803	1886	1886	1886	1886	100
418	20240703	141700	237289203	1886	1886	1886	1886	0
419	20240703	141600	237289203	1886	1886	1886	1886	1
420	20240703	141500	237287317	1876	1876	1876	1876	0
421	20240703	141400	237287317	1876	1876	1876	1876	637
422	20240703	141300	236092305	1886	1886	1886	1886	0
423	20240703	141200	236092305	1886	1886	1886	1886	0
424	20240703	141100	236092305	1886	1886	1886	1886	0
425	20240703	141000	236092305	1886	1886	1886	1886	0
426	20240703	140900	236092305	1886	1886	1886	1886	0
427	20240703	140800	236092305	1886	1886	1886	1886	0
428	20240703	140700	236092305	1886	1886	1886	1886	1323
429	20240703	140600	233597127	1887	1887	1887	1887	79
430	20240703	140500	233448054	1888	1887	1888	1887	48
431	20240703	140400	233357468	1886	1886	1886	1886	677
432	20240703	140300	232080646	1886	1886	1886	1886	0
433	20240703	140200	232080646	1886	1886	1886	1886	0
434	20240703	140100	232080646	1886	1883	1886	1883	870
435	20240703	140000	230440039	1882	1876	1882	1876	150
436	20240703	135900	230158299	1876	1876	1876	1876	0
437	20240703	135800	230158299	1876	1876	1876	1876	100
438	20240703	135700	229970699	1874	1876	1876	1874	500
439	20240703	135600	229033047	1885	1878	1885	1878	47
440	20240703	135500	228944746	1878	1878	1878	1878	826
441	20240703	135400	227393518	1878	1878	1878	1878	56
442	20240703	135300	227288350	1887	1879	1887	1877	579
443	20240703	135200	226201079	1879	1879	1879	1879	10
444	20240703	135100	226182289	1879	1879	1879	1879	149
445	20240703	135000	225902318	1889	1889	1889	1889	0
446	20240703	134900	225902318	1889	1888	1889	1888	2634
447	20240703	134800	220926743	1889	1889	1889	1889	0
448	20240703	134700	220926743	1889	1889	1889	1889	0
449	20240703	134600	220926743	1889	1889	1889	1889	0
450	20240703	134500	220926743	1889	1889	1889	1889	0
451	20240703	134400	220926743	1889	1889	1889	1889	0
452	20240703	134300	220926743	1889	1880	1889	1880	14
453	20240703	134200	220900387	1890	1890	1890	1890	21
454	20240703	134100	220860697	1890	1889	1890	1889	246
455	20240703	134000	220395758	1890	1890	1890	1890	0
456	20240703	133900	220395758	1890	1890	1890	1890	249
457	20240703	133800	219925148	1893	1893	1893	1893	100
458	20240703	133700	219735848	1893	1892	1893	1892	494
459	20240703	133600	218800979	1893	1893	1893	1893	528
460	20240703	133500	217801475	1892	1892	1894	1892	1511
461	20240703	133400	214940084	1893	1885	1893	1885	1257
462	20240703	133300	212566024	1875	1872	1888	1872	4287
463	20240703	133200	204507660	1872	1859	1872	1859	6575
464	20240703	133100	192250667	1859	1859	1859	1859	271
465	20240703	133000	191746878	1859	1859	1859	1859	0
466	20240703	132900	191746878	1859	1859	1859	1859	100
467	20240703	132800	191560978	1859	1859	1859	1859	116
468	20240703	132700	191345334	1860	1860	1860	1860	10
469	20240703	132600	191326734	1859	1859	1860	1859	819
470	20240703	132500	189804212	1858	1858	1858	1858	0
471	20240703	132400	189804212	1858	1858	1858	1858	88
472	20240703	132300	189640708	1858	1858	1858	1858	27
473	20240703	132200	189590542	1860	1860	1860	1860	0
474	20240703	132100	189590542	1860	1860	1860	1860	0
475	20240703	132000	189590542	1860	1860	1860	1860	0
476	20240703	131900	189590542	1860	1840	1860	1840	5707
477	20240703	131800	179018590	1840	1840	1840	1840	6
478	20240703	131700	179007550	1840	1840	1840	1840	0
479	20240703	131600	179007550	1840	1840	1840	1840	0
480	20240703	131500	179007550	1840	1840	1840	1840	0
481	20240703	131400	179007550	1840	1840	1840	1840	51
482	20240703	131300	178913710	1837	1837	1837	1837	0
483	20240703	131200	178913710	1837	1837	1837	1837	0
484	20240703	131100	178913710	1837	1837	1837	1837	0
485	20240703	131000	178913710	1837	1837	1837	1837	0
486	20240703	130900	178913710	1837	1831	1837	1831	430
487	20240703	130800	178125126	1821	1821	1821	1821	1
488	20240703	130700	178123305	1830	1830	1831	1830	35
489	20240703	130600	178059226	1830	1830	1830	1830	0
490	20240703	130500	178059226	1830	1830	1830	1830	0
491	20240703	130400	178059226	1830	1829	1831	1829	116
492	20240703	130300	177846972	1830	1830	1830	1830	0
493	20240703	130200	177846972	1830	1830	1830	1830	0
494	20240703	130100	177846972	1830	1830	1830	1830	1
495	20240703	130000	177845142	1821	1831	1831	1821	1794
496	20240703	125900	174578218	1822	1822	1822	1822	24
497	20240703	125800	174534490	1822	1823	1823	1821	362
498	20240703	125700	173874950	1833	1833	1833	1833	0
499	20240703	125600	173874950	1833	1823	1833	1822	302
500	20240703	125500	173324642	1824	1824	1824	1824	0
501	20240703	125400	173324642	1824	1824	1824	1824	100
502	20240703	125300	173142242	1830	1830	1830	1830	0
503	20240703	125200	173142242	1830	1830	1830	1830	0
504	20240703	125100	173142242	1830	1830	1830	1830	500
505	20240703	125000	172227242	1830	1830	1830	1830	377
506	20240703	124900	171537332	1821	1821	1821	1821	683
507	20240703	124800	170293589	1822	1822	1822	1822	0
508	20240703	124700	170293589	1822	1822	1822	1822	0
509	20240703	124600	170293589	1822	1835	1835	1822	506
510	20240703	124500	169371579	1835	1835	1835	1822	385
511	20240703	124400	168669953	1835	1837	1837	1835	7
512	20240703	124300	168657106	1837	1820	1837	1820	5820
513	20240703	124200	158053175	1819	1819	1819	1819	550
514	20240703	124100	157052725	1814	1801	1814	1801	5508
515	20240703	124000	147096150	1801	1801	1801	1801	0
516	20240703	123900	147096150	1801	1801	1801	1801	0
517	20240703	123800	147096150	1801	1801	1801	1801	1
518	20240703	123700	147094349	1803	1803	1803	1803	0
519	20240703	123600	147094349	1803	1803	1803	1803	0
520	20240703	123500	147094349	1803	1803	1803	1803	0
521	20240703	123400	147094349	1803	1803	1803	1803	0
522	20240703	123300	147094349	1803	1803	1803	1803	0
523	20240703	123200	147094349	1803	1803	1803	1803	0
524	20240703	123100	147094349	1803	1803	1803	1803	0
525	20240703	123000	147094349	1803	1803	1803	1803	0
526	20240703	122900	147094349	1803	1803	1803	1803	149
527	20240703	122800	146825702	1803	1803	1806	1803	766
528	20240703	122700	145444601	1803	1803	1805	1803	2217
529	20240703	122600	141444810	1803	1803	1803	1803	0
530	20240703	122500	141444810	1803	1796	1803	1796	225
531	20240703	122400	141040703	1796	1796	1796	1796	0
532	20240703	122300	141040703	1796	1796	1796	1796	278
533	20240703	122200	140541415	1790	1790	1790	1790	0
534	20240703	122100	140541415	1790	1796	1796	1790	693
535	20240703	122000	139300939	1794	1794	1794	1794	0
536	20240703	121900	139300939	1794	1794	1794	1794	50
537	20240703	121800	139211239	1795	1795	1795	1795	0
538	20240703	121700	139211239	1795	1795	1795	1795	0
539	20240703	121600	139211239	1795	1796	1796	1795	81
540	20240703	121500	139065814	1802	1802	1802	1802	1
541	20240703	121400	139064012	1796	1798	1798	1796	500
542	20240703	121300	138166009	1800	1800	1800	1800	0
543	20240703	121200	138166009	1800	1800	1800	1800	5
544	20240703	121100	138157009	1803	1803	1803	1803	0
545	20240703	121000	138157009	1803	1803	1803	1803	20
546	20240703	120900	138120949	1803	1803	1803	1803	1
547	20240703	120800	138119146	1795	1795	1795	1795	0
548	20240703	120700	138119146	1795	1795	1795	1795	0
549	20240703	120600	138119146	1795	1795	1795	1795	500
550	20240703	120500	137221646	1795	1795	1795	1795	0
551	20240703	120400	137221646	1795	1795	1795	1795	0
552	20240703	120300	137221646	1795	1795	1795	1795	0
553	20240703	120200	137221646	1795	1796	1796	1795	1000
554	20240703	120100	135426575	1795	1795	1795	1795	0
555	20240703	120000	135426575	1795	1795	1795	1795	0
556	20240703	115900	135426575	1795	1795	1795	1795	140
557	20240703	115800	135175275	1803	1803	1803	1803	50
558	20240703	115700	135085125	1795	1795	1795	1795	5
559	20240703	115600	135076150	1795	1795	1795	1795	0
560	20240703	115500	135076150	1795	1795	1795	1795	0
561	20240703	115400	135076150	1795	1795	1795	1795	0
562	20240703	115300	135076150	1795	1796	1796	1795	19
563	20240703	115200	135042035	1804	1804	1804	1804	0
564	20240703	115100	135042035	1804	1804	1804	1804	0
565	20240703	115000	135042035	1804	1804	1804	1804	0
566	20240703	114900	135042035	1804	1804	1804	1804	0
567	20240703	114800	135042035	1804	1804	1804	1804	0
568	20240703	114700	135042035	1804	1804	1804	1804	20
569	20240703	114600	135005955	1804	1804	1804	1804	100
570	20240703	114500	134825555	1804	1804	1804	1804	200
571	20240703	114400	134464755	1804	1804	1804	1804	20
572	20240703	114300	134428675	1805	1805	1805	1805	0
573	20240703	114200	134428675	1805	1805	1805	1805	0
574	20240703	114100	134428675	1805	1805	1805	1805	0
575	20240703	114000	134428675	1805	1805	1805	1805	0
576	20240703	113900	134428675	1805	1805	1805	1805	0
577	20240703	113800	134428675	1805	1805	1805	1805	0
578	20240703	113700	134428675	1805	1805	1805	1805	0
579	20240703	113600	134428675	1805	1790	1805	1790	1443
580	20240703	113500	131832417	1783	1783	1783	1783	0
581	20240703	113400	131832417	1783	1783	1783	1783	0
582	20240703	113300	131832417	1783	1783	1783	1783	0
583	20240703	113200	131832417	1783	1783	1783	1783	0
584	20240703	113100	131832417	1783	1783	1783	1783	0
585	20240703	113000	131832417	1783	1783	1783	1783	1476
586	20240703	112900	129200709	1792	1792	1792	1792	1
587	20240703	112800	129198917	1784	1784	1784	1784	550
588	20240703	112700	128217717	1785	1795	1795	1785	10123
589	20240703	112600	110126382	1801	1801	1801	1801	0
590	20240703	112500	110126382	1801	1796	1801	1796	800
591	20240703	112400	108688482	1795	1795	1795	1795	54
592	20240703	112300	108591552	1795	1795	1795	1795	40
593	20240703	112200	108519752	1793	1793	1793	1793	0
594	20240703	112100	108519752	1793	1793	1793	1793	104
595	20240703	112000	108333280	1795	1792	1795	1792	236
596	20240703	111900	107909924	1793	1793	1793	1793	0
597	20240703	111800	107909924	1793	1793	1793	1793	440
598	20240703	111700	107121004	1801	1801	1801	1801	0
599	20240703	111600	107121004	1801	1801	1801	1801	3
600	20240703	111500	107115601	1802	1802	1802	1802	1
601	20240703	111400	107113799	1785	1805	1806	1785	3276
602	20240703	111300	101249282	1785	1785	1785	1785	0
603	20240703	111200	101249282	1785	1785	1785	1785	0
604	20240703	111100	101249282	1785	1785	1785	1785	0
605	20240703	111000	101249282	1785	1785	1785	1785	0
606	20240703	110900	101249282	1785	1789	1789	1785	2300
607	20240703	110800	97140094	1802	1796	1802	1796	897
608	20240703	110700	95529076	1796	1796	1796	1796	0
609	20240703	110600	95529076	1796	1796	1796	1796	0
610	20240703	110500	95529076	1796	1796	1796	1796	0
611	20240703	110400	95529076	1796	1796	1796	1796	12
612	20240703	110300	95507524	1796	1796	1796	1796	0
613	20240703	110200	95507524	1796	1796	1796	1796	10
614	20240703	110100	95489564	1796	1796	1796	1796	0
615	20240703	110000	95489564	1796	1796	1796	1796	0
616	20240703	105900	95489564	1796	1788	1796	1787	227
617	20240703	105800	95083602	1787	1792	1792	1787	250
618	20240703	105700	94636149	1804	1804	1804	1804	0
619	20240703	105600	94636149	1804	1804	1804	1804	0
620	20240703	105500	94636149	1804	1804	1804	1804	0
621	20240703	105400	94636149	1804	1804	1804	1804	30
622	20240703	105300	94582029	1804	1805	1805	1804	321
623	20240703	105200	94002667	1796	1796	1796	1796	0
624	20240703	105100	94002667	1796	1796	1796	1796	203
625	20240703	105000	93638079	1796	1796	1796	1796	1
626	20240703	104900	93636283	1796	1801	1801	1796	8
627	20240703	104800	93621910	1819	1819	1819	1819	0
628	20240703	104700	93621910	1819	1819	1819	1819	0
629	20240703	104600	93621910	1819	1819	1819	1819	0
630	20240703	104500	93621910	1819	1819	1819	1819	0
631	20240703	104400	93621910	1819	1819	1819	1819	0
632	20240703	104300	93621910	1819	1819	1819	1819	0
633	20240703	104200	93621910	1819	1819	1820	1819	29
634	20240703	104100	93569150	1820	1819	1820	1819	12
635	20240703	104000	93547320	1820	1819	1820	1819	15
636	20240703	103900	93520024	1820	1819	1820	1819	16
637	20240703	103800	93490909	1820	1820	1820	1820	10
638	20240703	103700	93472709	1821	1821	1821	1821	0
639	20240703	103600	93472709	1821	1821	1821	1821	1
640	20240703	103500	93470888	1821	1822	1822	1821	5
641	20240703	103400	93461779	1822	1821	1822	1821	69
642	20240703	103300	93336080	1822	1822	1822	1822	0
643	20240703	103200	93336080	1822	1822	1822	1822	507
644	20240703	103100	92412326	1828	1828	1828	1828	0
645	20240703	103000	92412326	1828	1806	1828	1806	557
646	20240703	102900	91398529	1794	1792	1794	1792	722
647	20240703	102800	90103369	1789	1788	1789	1788	374
648	20240703	102700	89434312	1787	1787	1787	1787	0
649	20240703	102600	89434312	1787	1787	1787	1787	300
650	20240703	102500	88898212	1789	1789	1789	1789	0
651	20240703	102400	88898212	1789	1791	1791	1789	1655
652	20240703	102300	85935648	1791	1791	1791	1791	0
653	20240703	102200	85935648	1791	1792	1792	1791	181
654	20240703	102100	85611454	1792	1795	1795	1792	557
655	20240703	102000	84612109	1797	1797	1797	1797	1
656	20240703	101900	84610312	1797	1797	1797	1797	2
657	20240703	101800	84606718	1806	1806	1806	1806	0
658	20240703	101700	84606718	1806	1806	1806	1806	1
659	20240703	101600	84604912	1797	1797	1797	1797	0
660	20240703	101500	84604912	1797	1797	1797	1797	0
661	20240703	101400	84604912	1797	1797	1797	1797	0
662	20240703	101300	84604912	1797	1797	1797	1797	0
663	20240703	101200	84604912	1797	1797	1797	1797	0
664	20240703	101100	84604912	1797	1797	1797	1797	0
665	20240703	101000	84604912	1797	1797	1797	1797	50
666	20240703	100900	84515062	1798	1797	1798	1797	64
667	20240703	100800	84400004	1795	1794	1795	1794	79
668	20240703	100700	84258268	1794	1794	1794	1794	0
669	20240703	100600	84258268	1794	1818	1818	1794	2766
670	20240703	100500	79263180	1818	1818	1818	1818	200
671	20240703	100400	78899580	1822	1822	1822	1822	0
672	20240703	100300	78899580	1822	1822	1822	1822	6
673	20240703	100200	78888648	1824	1824	1824	1824	0
674	20240703	100100	78888648	1824	1824	1824	1824	20
675	20240703	100000	78852168	1824	1824	1824	1824	5
676	20240703	095900	78843048	1815	1815	1815	1815	0
677	20240703	095800	78843048	1815	1815	1815	1815	22
678	20240703	095700	78803118	1816	1815	1816	1815	124
679	20240703	095600	78577958	1814	1816	1816	1814	147
680	20240703	095500	78311099	1813	1813	1813	1813	93
681	20240703	095400	78142490	1812	1834	1834	1812	1014
682	20240703	095300	76283111	1835	1835	1835	1835	0
683	20240703	095200	76283111	1835	1822	1835	1822	7
684	20240703	095100	76270279	1821	1821	1821	1821	1
685	20240703	095000	76268458	1821	1821	1821	1821	0
686	20240703	094900	76268458	1821	1821	1821	1821	2
687	20240703	094800	76264816	1823	1823	1823	1823	270
688	20240703	094700	75772606	1823	1823	1823	1823	5
689	20240703	094600	75763491	1836	1836	1836	1836	0
690	20240703	094500	75763491	1836	1836	1836	1836	0
691	20240703	094400	75763491	1836	1836	1836	1836	0
692	20240703	094300	75763491	1836	1836	1836	1836	0
693	20240703	094200	75763491	1836	1836	1836	1836	0
694	20240703	094100	75763491	1836	1836	1836	1836	0
695	20240703	094000	75763491	1836	1836	1836	1836	5
696	20240703	093900	75754311	1823	1823	1823	1823	63
697	20240703	093800	75639462	1823	1823	1823	1823	20
698	20240703	093700	75603002	1823	1829	1860	1823	1709
699	20240703	093600	72477998	1828	1812	1828	1812	2615
700	20240703	093500	67699378	1828	1811	1828	1811	3612
701	20240703	093400	61140753	1811	1811	1811	1811	550
702	20240703	093300	60144703	1792	1792	1792	1792	2
703	20240703	093200	60141119	1791	1791	1791	1791	0
704	20240703	093100	60141119	1791	1791	1791	1791	997
705	20240703	093000	58355492	1791	1812	1812	1791	112
706	20240703	092900	58153791	1812	1812	1812	1812	74
707	20240703	092800	58019703	1813	1797	1813	1797	1100
708	20240703	092700	56034127	1797	1787	1797	1787	1405
709	20240703	092600	53516232	1789	1789	1789	1789	25
710	20240703	092500	53471507	1772	1772	1772	1772	1
711	20240703	092400	53469735	1768	1768	1768	1768	0
712	20240703	092300	53469735	1768	1769	1787	1768	2525
713	20240703	092200	48973435	1757	1805	1805	1757	10985
714	20240703	092100	29369606	1805	1815	1815	1802	3711
715	20240703	092000	22660507	1815	1815	1815	1815	290
716	20240703	091900	22134157	1816	1820	1820	1815	678
717	20240703	091800	20901570	1820	1820	1820	1820	57
718	20240703	091700	20797830	1819	1819	1819	1819	0
719	20240703	091600	20797830	1819	1819	1819	1819	0
720	20240703	091500	20797830	1819	1819	1819	1819	80
721	20240703	091400	20652310	1828	1828	1828	1828	2
722	20240703	091300	20648654	1829	1830	1830	1829	1801
723	20240703	091200	17352825	1828	1828	1828	1828	0
724	20240703	091100	17352825	1828	1828	1828	1828	0
725	20240703	091000	17352825	1828	1826	1828	1826	1037
726	20240703	090900	15458433	1824	1815	1824	1811	578
727	20240703	090800	14407784	1816	1825	1825	1816	34
728	20240703	090700	14346004	1816	1816	1816	1816	366
729	20240703	090600	13681348	1816	1820	1828	1816	1387
730	20240703	090500	11158048	1828	1813	1828	1813	68
731	20240703	090400	11034719	1829	1830	1830	1829	3
732	20240703	090300	11029230	1822	1835	1835	1820	1719
733	20240703	090200	7887687	1836	1836	1836	1836	0
734	20240703	090100	7887687	1836	1842	1842	1836	4084
735	20240703	090000	375336	1840	1840	1840	1840	196