KissMeData/007980/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	185200	302746956	1663	1663	1663	1663	6785
3	20240701	185100	302746956	1663	1663	1663	1663	0
4	20240701	185000	302746956	1663	1663	1663	1663	0
5	20240701	184900	302746956	1663	1663	1663	1663	0
6	20240701	184800	302746956	1663	1663	1663	1663	0
7	20240701	184700	302746956	1663	1663	1663	1663	0
8	20240701	184600	302746956	1663	1663	1663	1663	0
9	20240701	184500	302746956	1663	1663	1663	1663	0
10	20240701	184400	302746956	1663	1663	1663	1663	0
11	20240701	184300	302746956	1663	1663	1663	1663	0
12	20240701	184200	302746956	1663	1663	1663	1663	0
13	20240701	184100	302746956	1663	1663	1663	1663	0
14	20240701	184000	302746956	1663	1663	1663	1663	0
15	20240701	183900	302746956	1663	1663	1663	1663	0
16	20240701	183800	302746956	1663	1663	1663	1663	0
17	20240701	183700	302746956	1663	1663	1663	1663	0
18	20240701	183600	302746956	1663	1663	1663	1663	0
19	20240701	183500	302746956	1663	1663	1663	1663	0
20	20240701	183400	302746956	1663	1663	1663	1663	0
21	20240701	183300	302746956	1663	1663	1663	1663	0
22	20240701	183200	302746956	1663	1663	1663	1663	0
23	20240701	183100	302746956	1663	1663	1663	1663	0
24	20240701	183000	302746956	1663	1663	1663	1663	0
25	20240701	182900	302746956	1663	1663	1663	1663	0
26	20240701	182800	302746956	1663	1663	1663	1663	0
27	20240701	182700	302746956	1663	1663	1663	1663	0
28	20240701	182600	302746956	1663	1663	1663	1663	0
29	20240701	182500	302746956	1663	1663	1663	1663	0
30	20240701	182400	302746956	1663	1663	1663	1663	0
31	20240701	182300	302746956	1663	1663	1663	1663	0
32	20240701	182200	302746956	1663	1663	1663	1663	6785
33	20240701	182100	302746956	1663	1663	1663	1663	0
34	20240701	182000	302746956	1663	1663	1663	1663	0
35	20240701	181900	302746956	1663	1663	1663	1663	0
36	20240701	181800	302746956	1663	1663	1663	1663	0
37	20240701	181700	302746956	1663	1663	1663	1663	0
38	20240701	181600	302746956	1663	1663	1663	1663	0
39	20240701	181500	302746956	1663	1663	1663	1663	0
40	20240701	181400	302746956	1663	1663	1663	1663	0
41	20240701	181300	302746956	1663	1663	1663	1663	0
42	20240701	181200	302746956	1663	1663	1663	1663	0
43	20240701	181100	302746956	1663	1663	1663	1663	0
44	20240701	181000	302746956	1663	1663	1663	1663	0
45	20240701	180900	302746956	1663	1663	1663	1663	0
46	20240701	180800	302746956	1663	1663	1663	1663	0
47	20240701	180700	302746956	1663	1663	1663	1663	0
48	20240701	180600	302746956	1663	1663	1663	1663	0
49	20240701	180500	302746956	1663	1663	1663	1663	0
50	20240701	180400	302746956	1663	1663	1663	1663	0
51	20240701	180300	302746956	1663	1663	1663	1663	0
52	20240701	180200	302746956	1663	1663	1663	1663	0
53	20240701	180100	302746956	1663	1663	1663	1663	0
54	20240701	180000	302746956	1663	1663	1663	1663	0
55	20240701	175900	302746956	1663	1663	1663	1663	0
56	20240701	175800	302746956	1663	1663	1663	1663	0
57	20240701	175700	302746956	1663	1663	1663	1663	0
58	20240701	175600	302746956	1663	1663	1663	1663	0
59	20240701	175500	302746956	1663	1663	1663	1663	0
60	20240701	175400	302746956	1663	1663	1663	1663	0
61	20240701	175300	302746956	1663	1663	1663	1663	0
62	20240701	175200	302746956	1663	1663	1663	1663	6785
63	20240701	175100	302746956	1663	1663	1663	1663	0
64	20240701	175000	302746956	1663	1663	1663	1663	0
65	20240701	174900	302746956	1663	1663	1663	1663	0
66	20240701	174800	302746956	1663	1663	1663	1663	0
67	20240701	174700	302746956	1663	1663	1663	1663	0
68	20240701	174600	302746956	1663	1663	1663	1663	0
69	20240701	174500	302746956	1663	1663	1663	1663	0
70	20240701	174400	302746956	1663	1663	1663	1663	0
71	20240701	174300	302746956	1663	1663	1663	1663	0
72	20240701	174200	302746956	1663	1663	1663	1663	0
73	20240701	174100	302746956	1663	1663	1663	1663	0
74	20240701	174000	302746956	1663	1663	1663	1663	0
75	20240701	173900	302746956	1663	1663	1663	1663	0
76	20240701	173800	302746956	1663	1663	1663	1663	0
77	20240701	173700	302746956	1663	1663	1663	1663	0
78	20240701	173600	302746956	1663	1663	1663	1663	0
79	20240701	173500	302746956	1663	1663	1663	1663	0
80	20240701	173400	302746956	1663	1663	1663	1663	0
81	20240701	173300	302746956	1663	1663	1663	1663	0
82	20240701	173200	302746956	1663	1663	1663	1663	0
83	20240701	173100	302746956	1663	1663	1663	1663	0
84	20240701	173000	302746956	1663	1663	1663	1663	0
85	20240701	172900	302746956	1663	1663	1663	1663	0
86	20240701	172800	302746956	1663	1663	1663	1663	0
87	20240701	172700	302746956	1663	1663	1663	1663	0
88	20240701	172600	302746956	1663	1663	1663	1663	0
89	20240701	172500	302746956	1663	1663	1663	1663	0
90	20240701	172400	302746956	1663	1663	1663	1663	0
91	20240701	172300	302746956	1663	1663	1663	1663	0
92	20240701	172200	302746956	1663	1663	1663	1663	6785
93	20240701	172100	302746956	1663	1663	1663	1663	0
94	20240701	172000	302746956	1663	1663	1663	1663	0
95	20240701	171900	302746956	1663	1663	1663	1663	0
96	20240701	171800	302746956	1663	1663	1663	1663	0
97	20240701	171700	302746956	1663	1663	1663	1663	0
98	20240701	171600	302746956	1663	1663	1663	1663	0
99	20240701	171500	302746956	1663	1663	1663	1663	0
100	20240701	171400	302746956	1663	1663	1663	1663	0
101	20240701	171300	302746956	1663	1663	1663	1663	0
102	20240701	171200	302746956	1663	1663	1663	1663	0
103	20240701	171100	302746956	1663	1663	1663	1663	0
104	20240701	171000	302746956	1663	1663	1663	1663	0
105	20240701	170900	302746956	1663	1663	1663	1663	0
106	20240701	170800	302746956	1663	1663	1663	1663	0
107	20240701	170700	302746956	1663	1663	1663	1663	0
108	20240701	170600	302746956	1663	1663	1663	1663	0
109	20240701	170500	302746956	1663	1663	1663	1663	0
110	20240701	170400	302746956	1663	1663	1663	1663	0
111	20240701	170300	302746956	1663	1663	1663	1663	0
112	20240701	170200	302746956	1663	1663	1663	1663	0
113	20240701	170100	302746956	1663	1663	1663	1663	0
114	20240701	170000	302746956	1663	1663	1663	1663	0
115	20240701	165900	302746956	1663	1663	1663	1663	0
116	20240701	165800	302746956	1663	1663	1663	1663	0
117	20240701	165700	302746956	1663	1663	1663	1663	0
118	20240701	165600	302746956	1663	1663	1663	1663	0
119	20240701	165500	302746956	1663	1663	1663	1663	0
120	20240701	165400	302746956	1663	1663	1663	1663	0
121	20240701	165300	302746956	1663	1663	1663	1663	0
122	20240701	165200	302746956	1663	1663	1663	1663	6785
123	20240701	165100	302746956	1663	1663	1663	1663	0
124	20240701	165000	302746956	1663	1663	1663	1663	0
125	20240701	164900	302746956	1663	1663	1663	1663	0
126	20240701	164800	302746956	1663	1663	1663	1663	0
127	20240701	164700	302746956	1663	1663	1663	1663	0
128	20240701	164600	302746956	1663	1663	1663	1663	0
129	20240701	164500	302746956	1663	1663	1663	1663	0
130	20240701	164400	302746956	1663	1663	1663	1663	0
131	20240701	164300	302746956	1663	1663	1663	1663	0
132	20240701	164200	302746956	1663	1663	1663	1663	0
133	20240701	164100	302746956	1663	1663	1663	1663	0
134	20240701	164000	302746956	1663	1663	1663	1663	0
135	20240701	163900	302746956	1663	1663	1663	1663	0
136	20240701	163800	302746956	1663	1663	1663	1663	0
137	20240701	163700	302746956	1663	1663	1663	1663	0
138	20240701	163600	302746956	1663	1663	1663	1663	0
139	20240701	163500	302746956	1663	1663	1663	1663	0
140	20240701	163400	302746956	1663	1663	1663	1663	0
141	20240701	163300	302746956	1663	1663	1663	1663	0
142	20240701	163200	302746956	1663	1663	1663	1663	0
143	20240701	163100	302746956	1663	1663	1663	1663	0
144	20240701	163000	302746956	1663	1663	1663	1663	0
145	20240701	162900	302746956	1663	1663	1663	1663	0
146	20240701	162800	302746956	1663	1663	1663	1663	0
147	20240701	162700	302746956	1663	1663	1663	1663	0
148	20240701	162600	302746956	1663	1663	1663	1663	0
149	20240701	162500	302746956	1663	1663	1663	1663	0
150	20240701	162400	302746956	1663	1663	1663	1663	0
151	20240701	162300	302746956	1663	1663	1663	1663	0
152	20240701	162200	302746956	1663	1663	1663	1663	6785
153	20240701	162100	302746956	1663	1663	1663	1663	0
154	20240701	162000	302746956	1663	1663	1663	1663	0
155	20240701	161900	302746956	1663	1663	1663	1663	0
156	20240701	161800	302746956	1663	1663	1663	1663	0
157	20240701	161700	302746956	1663	1663	1663	1663	0
158	20240701	161600	302746956	1663	1663	1663	1663	0
159	20240701	161500	302746956	1663	1663	1663	1663	0
160	20240701	161400	302746956	1663	1663	1663	1663	0
161	20240701	161300	302746956	1663	1663	1663	1663	0
162	20240701	161200	302746956	1663	1663	1663	1663	0
163	20240701	161100	302746956	1663	1663	1663	1663	0
164	20240701	161000	302746956	1663	1663	1663	1663	0
165	20240701	160900	302746956	1663	1663	1663	1663	0
166	20240701	160800	302746956	1663	1663	1663	1663	0
167	20240701	160700	302746956	1663	1663	1663	1663	0
168	20240701	160600	302746956	1663	1663	1663	1663	0
169	20240701	160500	302746956	1663	1663	1663	1663	0
170	20240701	160400	302746956	1663	1663	1663	1663	0
171	20240701	160300	302746956	1663	1663	1663	1663	0
172	20240701	160200	302746956	1663	1663	1663	1663	0
173	20240701	160100	302746956	1663	1663	1663	1663	0
174	20240701	160000	302746956	1663	1663	1663	1663	0
175	20240701	155900	302746956	1663	1663	1663	1663	0
176	20240701	155800	302746956	1663	1663	1663	1663	0
177	20240701	155700	302746956	1663	1663	1663	1663	0
178	20240701	155600	302746956	1663	1663	1663	1663	0
179	20240701	155500	302746956	1663	1663	1663	1663	0
180	20240701	155400	302746956	1663	1663	1663	1663	0
181	20240701	155300	302746956	1663	1663	1663	1663	0
182	20240701	155200	302746956	1663	1663	1663	1663	6785
183	20240701	155100	302746956	1663	1663	1663	1663	0
184	20240701	155000	302746956	1663	1663	1663	1663	0
185	20240701	154900	302746956	1663	1663	1663	1663	0
186	20240701	154800	302746956	1663	1663	1663	1663	0
187	20240701	154700	302746956	1663	1663	1663	1663	0
188	20240701	154600	302746956	1663	1663	1663	1663	0
189	20240701	154500	302746956	1663	1663	1663	1663	0
190	20240701	154400	302746956	1663	1663	1663	1663	0
191	20240701	154300	302746956	1663	1663	1663	1663	0
192	20240701	154200	302746956	1663	1663	1663	1663	0
193	20240701	154100	302746956	1663	1663	1663	1663	0
194	20240701	154000	302746956	1663	1663	1663	1663	0
195	20240701	153900	302746956	1663	1663	1663	1663	0
196	20240701	153800	302746956	1663	1663	1663	1663	0
197	20240701	153700	302746956	1663	1663	1663	1663	0
198	20240701	153600	302746956	1663	1663	1663	1663	0
199	20240701	153500	302746956	1663	1663	1663	1663	0
200	20240701	153400	302746956	1663	1663	1663	1663	0
201	20240701	153300	302746956	1663	1663	1663	1663	0
202	20240701	153200	302746956	1663	1663	1663	1663	0
203	20240701	153100	302746956	1663	1663	1663	1663	0
204	20240701	153000	302746956	1663	1663	1663	1663	6785
205	20240701	152900	291463501	1663	1663	1663	1663	0
206	20240701	152800	291463501	1663	1663	1663	1663	0
207	20240701	152700	291463501	1663	1663	1663	1663	0
208	20240701	152600	291463501	1663	1663	1663	1663	0
209	20240701	152500	291463501	1663	1663	1663	1663	0
210	20240701	152400	291463501	1663	1663	1663	1663	0
211	20240701	152300	291463501	1663	1663	1663	1663	0
212	20240701	152200	291463501	1663	1663	1663	1663	0
213	20240701	152100	291463501	1663	1663	1663	1663	0
214	20240701	152000	291463501	1663	1663	1663	1663	0
215	20240701	151900	291463501	1663	1663	1663	1663	0
216	20240701	151800	291463501	1663	1663	1663	1663	0
217	20240701	151700	291463501	1663	1663	1663	1663	1
218	20240701	151600	291461838	1663	1663	1663	1663	1
219	20240701	151500	291460175	1663	1664	1664	1663	300
220	20240701	151400	290961264	1663	1663	1663	1663	0
221	20240701	151300	290961264	1663	1663	1663	1663	50
222	20240701	151200	290878114	1663	1663	1663	1663	0
223	20240701	151100	290878114	1663	1668	1668	1663	322
224	20240701	151000	290342618	1662	1662	1662	1662	0
225	20240701	150900	290342618	1662	1664	1664	1662	2000
226	20240701	150800	287015750	1668	1668	1668	1668	20
227	20240701	150700	286982390	1664	1664	1664	1664	0
228	20240701	150600	286982390	1664	1664	1664	1664	0
229	20240701	150500	286982390	1664	1664	1664	1664	0
230	20240701	150400	286982390	1664	1664	1664	1664	0
231	20240701	150300	286982390	1664	1664	1664	1664	9
232	20240701	150200	286967414	1664	1664	1664	1664	0
233	20240701	150100	286967414	1664	1664	1664	1664	100
234	20240701	150000	286801014	1664	1664	1664	1664	0
235	20240701	145900	286801014	1664	1662	1664	1662	4476
236	20240701	145800	279353563	1663	1663	1663	1663	200
237	20240701	145700	279020963	1662	1662	1662	1662	0
238	20240701	145600	279020963	1662	1662	1662	1662	30
239	20240701	145500	278971103	1662	1662	1662	1662	0
240	20240701	145400	278971103	1662	1662	1662	1662	300
241	20240701	145300	278472503	1663	1663	1663	1663	0
242	20240701	145200	278472503	1663	1663	1663	1663	48
243	20240701	145100	278392679	1663	1663	1663	1663	30
244	20240701	145000	278342789	1662	1662	1662	1662	0
245	20240701	144900	278342789	1662	1662	1662	1662	0
246	20240701	144800	278342789	1662	1662	1662	1662	0
247	20240701	144700	278342789	1662	1662	1662	1662	0
248	20240701	144600	278342789	1662	1662	1662	1662	0
249	20240701	144500	278342789	1662	1662	1662	1662	0
250	20240701	144400	278342789	1662	1662	1662	1662	0
251	20240701	144300	278342789	1662	1662	1662	1662	0
252	20240701	144200	278342789	1662	1662	1662	1662	0
253	20240701	144100	278342789	1662	1662	1662	1662	0
254	20240701	144000	278342789	1662	1662	1662	1662	0
255	20240701	143900	278342789	1662	1662	1662	1662	0
256	20240701	143800	278342789	1662	1662	1662	1662	0
257	20240701	143700	278342789	1662	1662	1662	1662	0
258	20240701	143600	278342789	1662	1662	1662	1662	270
259	20240701	143500	277894049	1662	1662	1662	1662	0
260	20240701	143400	277894049	1662	1662	1662	1662	0
261	20240701	143300	277894049	1662	1662	1662	1662	3
262	20240701	143200	277889063	1662	1662	1662	1662	0
263	20240701	143100	277889063	1662	1662	1662	1662	10
264	20240701	143000	277872443	1662	1662	1662	1662	246
265	20240701	142900	277463591	1662	1662	1662	1662	0
266	20240701	142800	277463591	1662	1662	1662	1662	0
267	20240701	142700	277463591	1662	1662	1662	1662	0
268	20240701	142600	277463591	1662	1662	1662	1662	0
269	20240701	142500	277463591	1662	1662	1662	1662	3747
270	20240701	142400	271236077	1662	1662	1662	1662	23
271	20240701	142300	271197851	1664	1664	1664	1664	0
272	20240701	142200	271197851	1664	1664	1664	1664	0
273	20240701	142100	271197851	1664	1664	1664	1664	0
274	20240701	142000	271197851	1664	1664	1664	1664	0
275	20240701	141900	271197851	1664	1664	1664	1664	0
276	20240701	141800	271197851	1664	1664	1664	1664	0
277	20240701	141700	271197851	1664	1664	1664	1664	1
278	20240701	141600	271196187	1661	1661	1661	1661	0
279	20240701	141500	271196187	1661	1661	1661	1661	0
280	20240701	141400	271196187	1661	1661	1661	1661	0
281	20240701	141300	271196187	1661	1663	1663	1661	999
282	20240701	141200	269536448	1661	1661	1661	1661	0
283	20240701	141100	269536448	1661	1661	1661	1661	0
284	20240701	141000	269536448	1661	1661	1661	1661	0
285	20240701	140900	269536448	1661	1662	1662	1661	6343
286	20240701	140800	259000565	1661	1661	1661	1661	0
287	20240701	140700	259000565	1661	1663	1663	1661	3500
288	20240701	140600	253183764	1663	1670	1670	1663	1827
289	20240701	140500	250142017	1670	1670	1670	1670	20
290	20240701	140400	250108617	1670	1670	1670	1670	0
291	20240701	140300	250108617	1670	1670	1670	1670	10
292	20240701	140200	250091917	1675	1675	1675	1675	0
293	20240701	140100	250091917	1675	1675	1675	1675	0
294	20240701	140000	250091917	1675	1675	1675	1675	0
295	20240701	135900	250091917	1675	1675	1675	1675	0
296	20240701	135800	250091917	1675	1675	1675	1675	0
297	20240701	135700	250091917	1675	1675	1675	1675	0
298	20240701	135600	250091917	1675	1675	1675	1675	0
299	20240701	135500	250091917	1675	1675	1675	1675	0
300	20240701	135400	250091917	1675	1675	1675	1675	1
301	20240701	135300	250090242	1675	1675	1675	1675	0
302	20240701	135200	250090242	1675	1675	1675	1675	0
303	20240701	135100	250090242	1675	1675	1675	1675	1
304	20240701	135000	250088567	1677	1677	1677	1677	0
305	20240701	134900	250088567	1677	1677	1677	1677	0
306	20240701	134800	250088567	1677	1677	1677	1677	0
307	20240701	134700	250088567	1677	1677	1677	1677	0
308	20240701	134600	250088567	1677	1677	1677	1677	0
309	20240701	134500	250088567	1677	1677	1677	1677	0
310	20240701	134400	250088567	1677	1677	1677	1677	0
311	20240701	134300	250088567	1677	1677	1677	1677	2
312	20240701	134200	250085213	1677	1677	1677	1677	0
313	20240701	134100	250085213	1677	1677	1677	1677	0
314	20240701	134000	250085213	1677	1677	1677	1677	0
315	20240701	133900	250085213	1677	1677	1677	1677	0
316	20240701	133800	250085213	1677	1677	1677	1677	1
317	20240701	133700	250083536	1670	1670	1670	1670	0
318	20240701	133600	250083536	1670	1670	1670	1670	0
319	20240701	133500	250083536	1670	1670	1670	1670	0
320	20240701	133400	250083536	1670	1670	1670	1670	0
321	20240701	133300	250083536	1670	1670	1670	1670	0
322	20240701	133200	250083536	1670	1670	1670	1670	0
323	20240701	133100	250083536	1670	1670	1670	1670	0
324	20240701	133000	250083536	1670	1670	1670	1670	0
325	20240701	132900	250083536	1670	1670	1670	1670	0
326	20240701	132800	250083536	1670	1670	1670	1670	0
327	20240701	132700	250083536	1670	1670	1670	1670	0
328	20240701	132600	250083536	1670	1670	1670	1670	0
329	20240701	132500	250083536	1670	1670	1670	1670	454
330	20240701	132400	249325356	1670	1670	1670	1670	454
331	20240701	132300	248567176	1683	1683	1683	1683	0
332	20240701	132200	248567176	1683	1683	1683	1683	0
333	20240701	132100	248567176	1683	1683	1683	1683	0
334	20240701	132000	248567176	1683	1671	1683	1670	387
335	20240701	131900	247920781	1685	1667	1685	1667	1107
336	20240701	131800	246061088	1678	1677	1678	1677	2000
337	20240701	131700	242706705	1675	1675	1675	1675	100
338	20240701	131600	242539205	1675	1673	1675	1673	832
339	20240701	131500	241146775	1665	1664	1667	1664	30986
340	20240701	131400	189553895	1664	1663	1664	1663	407
341	20240701	131300	188876652	1662	1662	1662	1662	1
342	20240701	131200	188874990	1664	1664	1664	1664	5
343	20240701	131100	188866670	1665	1665	1665	1665	0
344	20240701	131000	188866670	1665	1665	1665	1665	0
345	20240701	130900	188866670	1665	1665	1665	1665	1
346	20240701	130800	188865005	1665	1665	1665	1665	0
347	20240701	130700	188865005	1665	1665	1665	1665	0
348	20240701	130600	188865005	1665	1665	1665	1665	0
349	20240701	130500	188865005	1665	1665	1665	1665	424
350	20240701	130400	188159045	1665	1663	1665	1663	1369
351	20240701	130300	185880038	1662	1662	1663	1662	45
352	20240701	130200	185805206	1661	1661	1661	1661	0
353	20240701	130100	185805206	1661	1661	1661	1661	0
354	20240701	130000	185805206	1661	1661	1661	1661	0
355	20240701	125900	185805206	1661	1661	1661	1661	0
356	20240701	125800	185805206	1661	1661	1661	1661	0
357	20240701	125700	185805206	1661	1661	1661	1661	0
358	20240701	125600	185805206	1661	1661	1661	1661	0
359	20240701	125500	185805206	1661	1661	1661	1661	0
360	20240701	125400	185805206	1661	1661	1661	1661	0
361	20240701	125300	185805206	1661	1661	1661	1661	1
362	20240701	125200	185803545	1663	1663	1663	1663	2
363	20240701	125100	185800219	1661	1661	1661	1661	1
364	20240701	125000	185798558	1662	1662	1662	1662	82
365	20240701	124900	185662274	1662	1662	1662	1662	0
366	20240701	124800	185662274	1662	1662	1662	1662	0
367	20240701	124700	185662274	1662	1662	1662	1662	0
368	20240701	124600	185662274	1662	1662	1662	1662	0
369	20240701	124500	185662274	1662	1662	1662	1662	101
370	20240701	124400	185494412	1661	1661	1661	1661	0
371	20240701	124300	185494412	1661	1661	1661	1661	0
372	20240701	124200	185494412	1661	1661	1662	1661	3609
373	20240701	124100	179499837	1663	1663	1663	1663	0
374	20240701	124000	179499837	1663	1663	1663	1663	1
375	20240701	123900	179498174	1661	1661	1661	1661	0
376	20240701	123800	179498174	1661	1661	1661	1661	0
377	20240701	123700	179498174	1661	1662	1662	1661	1464
378	20240701	123600	177065507	1663	1663	1663	1663	762
379	20240701	123500	175798301	1663	1663	1663	1663	0
380	20240701	123400	175798301	1663	1663	1663	1663	0
381	20240701	123300	175798301	1663	1663	1663	1663	0
382	20240701	123200	175798301	1663	1663	1663	1663	331
383	20240701	123100	175247848	1665	1665	1665	1665	500
384	20240701	123000	174415348	1665	1667	1667	1664	2732
385	20240701	122900	169865240	1673	1673	1673	1673	0
386	20240701	122800	169865240	1673	1673	1673	1673	1
387	20240701	122700	169863567	1673	1673	1673	1673	0
388	20240701	122600	169863567	1673	1673	1673	1673	0
389	20240701	122500	169863567	1673	1673	1673	1673	0
390	20240701	122400	169863567	1673	1673	1673	1673	0
391	20240701	122300	169863567	1673	1670	1673	1670	2277
392	20240701	122200	166056271	1670	1670	1670	1670	1
393	20240701	122100	166054601	1665	1665	1665	1665	0
394	20240701	122000	166054601	1665	1665	1665	1665	0
395	20240701	121900	166054601	1665	1665	1665	1665	0
396	20240701	121800	166054601	1665	1665	1665	1665	0
397	20240701	121700	166054601	1665	1665	1665	1665	0
398	20240701	121600	166054601	1665	1666	1666	1665	200
399	20240701	121500	165721484	1666	1666	1666	1666	211
400	20240701	121400	165369958	1666	1666	1666	1666	0
401	20240701	121300	165369958	1666	1666	1666	1666	10
402	20240701	121200	165353298	1666	1666	1666	1666	1
403	20240701	121100	165351632	1666	1666	1666	1666	0
404	20240701	121000	165351632	1666	1666	1666	1666	0
405	20240701	120900	165351632	1666	1666	1666	1666	0
406	20240701	120800	165351632	1666	1666	1666	1666	0
407	20240701	120700	165351632	1666	1666	1666	1666	0
408	20240701	120600	165351632	1666	1666	1666	1666	0
409	20240701	120500	165351632	1666	1666	1666	1666	2
410	20240701	120400	165348300	1666	1666	1666	1666	0
411	20240701	120300	165348300	1666	1666	1666	1666	2
412	20240701	120200	165344968	1666	1666	1666	1666	0
413	20240701	120100	165344968	1666	1666	1666	1666	0
414	20240701	120000	165344968	1666	1666	1666	1666	0
415	20240701	115900	165344968	1666	1666	1666	1666	0
416	20240701	115800	165344968	1666	1666	1666	1666	0
417	20240701	115700	165344968	1666	1666	1666	1666	1
418	20240701	115600	165343302	1662	1662	1662	1662	808
419	20240701	115500	164000406	1662	1666	1666	1662	8684
420	20240701	115400	149566866	1665	1665	1665	1665	400
421	20240701	115300	148900866	1663	1663	1663	1663	0
422	20240701	115200	148900866	1663	1663	1663	1663	0
423	20240701	115100	148900866	1663	1663	1663	1663	0
424	20240701	115000	148900866	1663	1663	1663	1663	0
425	20240701	114900	148900866	1663	1663	1663	1663	0
426	20240701	114800	148900866	1663	1663	1663	1663	0
427	20240701	114700	148900866	1663	1663	1663	1663	0
428	20240701	114600	148900866	1663	1663	1663	1663	0
429	20240701	114500	148900866	1663	1664	1664	1663	1015
430	20240701	114400	147212903	1663	1663	1663	1663	300
431	20240701	114300	146714003	1663	1665	1665	1663	550
432	20240701	114200	145798521	1664	1664	1664	1664	1
433	20240701	114100	145796857	1666	1666	1666	1666	1
434	20240701	114000	145795191	1666	1666	1666	1666	1
435	20240701	113900	145793525	1666	1666	1666	1666	0
436	20240701	113800	145793525	1666	1666	1666	1666	0
437	20240701	113700	145793525	1666	1666	1666	1666	23
438	20240701	113600	145755207	1666	1666	1666	1666	0
439	20240701	113500	145755207	1666	1666	1666	1666	0
440	20240701	113400	145755207	1666	1666	1666	1666	0
441	20240701	113300	145755207	1666	1666	1666	1666	0
442	20240701	113200	145755207	1666	1666	1666	1666	11
443	20240701	113100	145736881	1666	1666	1666	1666	30
444	20240701	113000	145686901	1666	1666	1666	1666	10
445	20240701	112900	145670241	1666	1666	1666	1666	5
446	20240701	112800	145661911	1666	1666	1666	1666	0
447	20240701	112700	145661911	1666	1666	1666	1666	1
448	20240701	112600	145660245	1665	1665	1665	1665	0
449	20240701	112500	145660245	1665	1665	1665	1665	0
450	20240701	112400	145660245	1665	1665	1665	1665	10
451	20240701	112300	145643595	1665	1665	1665	1665	24
452	20240701	112200	145603635	1666	1666	1666	1666	0
453	20240701	112100	145603635	1666	1666	1666	1666	18
454	20240701	112000	145573647	1666	1666	1666	1666	2
455	20240701	111900	145570315	1666	1666	1666	1666	0
456	20240701	111800	145570315	1666	1666	1666	1666	30
457	20240701	111700	145520335	1666	1666	1666	1666	0
458	20240701	111600	145520335	1666	1666	1666	1666	81
459	20240701	111500	145385389	1666	1666	1666	1666	0
460	20240701	111400	145385389	1666	1666	1666	1666	0
461	20240701	111300	145385389	1666	1666	1666	1666	18
462	20240701	111200	145355401	1673	1673	1673	1673	0
463	20240701	111100	145355401	1673	1673	1673	1673	0
464	20240701	111000	145355401	1673	1673	1673	1673	0
465	20240701	110900	145355401	1673	1662	1673	1662	1306
466	20240701	110800	143184575	1662	1662	1662	1662	126
467	20240701	110700	142975163	1662	1662	1662	1662	973
468	20240701	110600	141358037	1662	1662	1662	1662	0
469	20240701	110500	141358037	1662	1662	1662	1662	250
470	20240701	110400	140942537	1673	1673	1673	1673	0
471	20240701	110300	140942537	1673	1673	1673	1673	0
472	20240701	110200	140942537	1673	1673	1673	1673	0
473	20240701	110100	140942537	1673	1673	1673	1673	0
474	20240701	110000	140942537	1673	1673	1673	1673	10
475	20240701	105900	140925807	1662	1662	1662	1662	20
476	20240701	105800	140892567	1673	1673	1673	1673	1
477	20240701	105700	140890894	1662	1662	1662	1662	0
478	20240701	105600	140890894	1662	1662	1662	1662	0
479	20240701	105500	140890894	1662	1662	1662	1662	0
480	20240701	105400	140890894	1662	1662	1662	1662	150
481	20240701	105300	140641594	1662	1662	1662	1662	33
482	20240701	105200	140586748	1670	1670	1670	1670	0
483	20240701	105100	140586748	1670	1670	1670	1670	20
484	20240701	105000	140553348	1670	1670	1670	1670	0
485	20240701	104900	140553348	1670	1670	1670	1670	0
486	20240701	104800	140553348	1670	1670	1670	1670	0
487	20240701	104700	140553348	1670	1666	1670	1660	4976
488	20240701	104600	132291173	1661	1661	1661	1661	0
489	20240701	104500	132291173	1661	1661	1661	1661	0
490	20240701	104400	132291173	1661	1661	1661	1661	0
491	20240701	104300	132291173	1661	1661	1661	1661	0
492	20240701	104200	132291173	1661	1661	1661	1661	0
493	20240701	104100	132291173	1661	1670	1670	1661	3207
494	20240701	104000	126961696	1670	1670	1670	1670	50
495	20240701	103900	126878196	1670	1670	1670	1670	10
496	20240701	103800	126861496	1670	1670	1670	1670	2
497	20240701	103700	126858156	1662	1662	1662	1662	0
498	20240701	103600	126858156	1662	1662	1662	1662	0
499	20240701	103500	126858156	1662	1666	1666	1662	10000
500	20240701	103400	110232954	1664	1664	1664	1664	335
501	20240701	103300	109675514	1664	1664	1664	1664	1590
502	20240701	103200	107029754	1664	1666	1666	1664	8212
503	20240701	103100	93355902	1670	1670	1670	1670	0
504	20240701	103000	93355902	1670	1670	1670	1670	0
505	20240701	102900	93355902	1670	1670	1670	1670	0
506	20240701	102800	93355902	1670	1670	1670	1670	5
507	20240701	102700	93347552	1667	1667	1667	1667	97
508	20240701	102600	93185853	1666	1666	1666	1666	3
509	20240701	102500	93180855	1667	1667	1667	1667	0
510	20240701	102400	93180855	1667	1667	1667	1667	0
511	20240701	102300	93180855	1667	1667	1667	1667	0
512	20240701	102200	93180855	1667	1667	1667	1667	0
513	20240701	102100	93180855	1667	1667	1667	1667	0
514	20240701	102000	93180855	1667	1667	1667	1667	0
515	20240701	101900	93180855	1667	1667	1667	1667	0
516	20240701	101800	93180855	1667	1667	1667	1667	1166
517	20240701	101700	91237133	1666	1669	1669	1666	2215
518	20240701	101600	87544820	1670	1670	1670	1670	0
519	20240701	101500	87544820	1670	1670	1670	1670	0
520	20240701	101400	87544820	1670	1670	1670	1670	0
521	20240701	101300	87544820	1670	1670	1670	1670	0
522	20240701	101200	87544820	1670	1670	1670	1670	2
523	20240701	101100	87541480	1670	1670	1670	1670	0
524	20240701	101000	87541480	1670	1670	1670	1670	1
525	20240701	100900	87539810	1670	1670	1670	1670	0
526	20240701	100800	87539810	1670	1670	1670	1670	0
527	20240701	100700	87539810	1670	1670	1670	1670	101
528	20240701	100600	87371140	1670	1670	1670	1670	0
529	20240701	100500	87371140	1670	1670	1670	1670	10
530	20240701	100400	87354440	1670	1670	1670	1670	1
531	20240701	100300	87352770	1670	1670	1670	1670	4
532	20240701	100200	87346090	1665	1667	1667	1665	2256
533	20240701	100100	83588707	1670	1670	1670	1670	0
534	20240701	100000	83588707	1670	1670	1670	1670	1
535	20240701	095900	83587037	1670	1670	1670	1670	0
536	20240701	095800	83587037	1670	1670	1670	1670	0
537	20240701	095700	83587037	1670	1670	1670	1670	3
538	20240701	095600	83582027	1670	1670	1670	1670	51
539	20240701	095500	83496857	1670	1670	1670	1670	0
540	20240701	095400	83496857	1670	1670	1670	1670	0
541	20240701	095300	83496857	1670	1670	1670	1670	0
542	20240701	095200	83496857	1670	1670	1670	1670	600
543	20240701	095100	82494857	1678	1678	1678	1678	0
544	20240701	095000	82494857	1678	1678	1678	1678	1
545	20240701	094900	82493179	1672	1672	1672	1672	500
546	20240701	094800	81657179	1672	1672	1672	1672	2784
547	20240701	094700	77002331	1672	1669	1672	1669	380
548	20240701	094600	76367571	1668	1666	1668	1666	542
549	20240701	094500	75464265	1666	1666	1666	1666	100
550	20240701	094400	75297665	1668	1666	1668	1666	986
551	20240701	094300	73653417	1665	1665	1665	1665	0
552	20240701	094200	73653417	1665	1665	1665	1665	5767
553	20240701	094100	64051362	1664	1665	1665	1664	97
554	20240701	094000	63889950	1668	1668	1668	1668	2
555	20240701	093900	63886614	1668	1664	1668	1663	2578
556	20240701	093800	59597352	1665	1665	1665	1665	2216
557	20240701	093700	55907712	1668	1668	1668	1668	62
558	20240701	093600	55804296	1668	1669	1669	1668	788
559	20240701	093500	54489905	1670	1670	1670	1670	0
560	20240701	093400	54489905	1670	1670	1670	1670	1600
561	20240701	093300	51817905	1672	1672	1672	1672	648
562	20240701	093200	50734449	1678	1678	1678	1678	0
563	20240701	093100	50734449	1678	1678	1678	1678	0
564	20240701	093000	50734449	1678	1678	1678	1678	0
565	20240701	092900	50734449	1678	1678	1678	1678	0
566	20240701	092800	50734449	1678	1678	1678	1678	5
567	20240701	092700	50726059	1672	1672	1672	1672	0
568	20240701	092600	50726059	1672	1672	1672	1672	1
569	20240701	092500	50724387	1680	1674	1680	1674	167
570	20240701	092400	50444763	1674	1674	1674	1674	0
571	20240701	092300	50444763	1674	1668	1674	1668	1780
572	20240701	092200	47465125	1672	1674	1679	1672	337
573	20240701	092100	46900609	1679	1679	1679	1679	1
574	20240701	092000	46898930	1674	1674	1674	1674	334
575	20240701	091900	46339814	1674	1674	1674	1673	23
576	20240701	091800	46301323	1674	1674	1674	1674	4
577	20240701	091700	46294627	1665	1669	1669	1665	914
578	20240701	091600	44771353	1665	1665	1670	1662	2792
579	20240701	091500	40124843	1665	1674	1674	1665	6236
580	20240701	091400	29738658	1666	1666	1666	1666	0
581	20240701	091300	29738658	1666	1666	1666	1666	278
582	20240701	091200	29275510	1666	1671	1671	1666	10000
583	20240701	091100	12597014	1681	1681	1681	1681	0
584	20240701	091000	12597014	1681	1681	1681	1681	0
585	20240701	090900	12597014	1681	1681	1681	1681	0
586	20240701	090800	12597014	1681	1671	1681	1671	157
587	20240701	090700	12334527	1681	1681	1681	1681	200
588	20240701	090600	11998327	1681	1681	1681	1681	100
589	20240701	090500	11830227	1681	1681	1681	1681	0
590	20240701	090400	11830227	1681	1680	1681	1680	2766
591	20240701	090300	7182079	1680	1680	1680	1680	0
592	20240701	090200	7182079	1680	1680	1680	1680	2
593	20240701	090100	7178719	1681	1678	1681	1670	3852
594	20240701	090000	723217	1681	1685	1685	1681	415