KissMeData/234100/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	205800	99770846	1678	1678	1678	1678	1075
3	20240705	205700	99770846	1678	1678	1678	1678	0
4	20240705	205600	99770846	1678	1678	1678	1678	0
5	20240705	205500	99770846	1678	1678	1678	1678	0
6	20240705	205400	99770846	1678	1678	1678	1678	0
7	20240705	205300	99770846	1678	1678	1678	1678	0
8	20240705	205200	99770846	1678	1678	1678	1678	0
9	20240705	205100	99770846	1678	1678	1678	1678	0
10	20240705	205000	99770846	1678	1678	1678	1678	0
11	20240705	204900	99770846	1678	1678	1678	1678	0
12	20240705	204800	99770846	1678	1678	1678	1678	0
13	20240705	204700	99770846	1678	1678	1678	1678	0
14	20240705	204600	99770846	1678	1678	1678	1678	0
15	20240705	204500	99770846	1678	1678	1678	1678	0
16	20240705	204400	99770846	1678	1678	1678	1678	0
17	20240705	204300	99770846	1678	1678	1678	1678	0
18	20240705	204200	99770846	1678	1678	1678	1678	0
19	20240705	204100	99770846	1678	1678	1678	1678	0
20	20240705	204000	99770846	1678	1678	1678	1678	0
21	20240705	203900	99770846	1678	1678	1678	1678	0
22	20240705	203800	99770846	1678	1678	1678	1678	0
23	20240705	203700	99770846	1678	1678	1678	1678	0
24	20240705	203600	99770846	1678	1678	1678	1678	0
25	20240705	203500	99770846	1678	1678	1678	1678	0
26	20240705	203400	99770846	1678	1678	1678	1678	0
27	20240705	203300	99770846	1678	1678	1678	1678	0
28	20240705	203200	99770846	1678	1678	1678	1678	0
29	20240705	203100	99770846	1678	1678	1678	1678	0
30	20240705	203000	99770846	1678	1678	1678	1678	0
31	20240705	202900	99770846	1678	1678	1678	1678	0
32	20240705	202800	99770846	1678	1678	1678	1678	1075
33	20240705	202700	99770846	1678	1678	1678	1678	0
34	20240705	202600	99770846	1678	1678	1678	1678	0
35	20240705	202500	99770846	1678	1678	1678	1678	0
36	20240705	202400	99770846	1678	1678	1678	1678	0
37	20240705	202300	99770846	1678	1678	1678	1678	0
38	20240705	202200	99770846	1678	1678	1678	1678	0
39	20240705	202100	99770846	1678	1678	1678	1678	0
40	20240705	202000	99770846	1678	1678	1678	1678	0
41	20240705	201900	99770846	1678	1678	1678	1678	0
42	20240705	201800	99770846	1678	1678	1678	1678	0
43	20240705	201700	99770846	1678	1678	1678	1678	0
44	20240705	201600	99770846	1678	1678	1678	1678	0
45	20240705	201500	99770846	1678	1678	1678	1678	0
46	20240705	201400	99770846	1678	1678	1678	1678	0
47	20240705	201300	99770846	1678	1678	1678	1678	0
48	20240705	201200	99770846	1678	1678	1678	1678	0
49	20240705	201100	99770846	1678	1678	1678	1678	0
50	20240705	201000	99770846	1678	1678	1678	1678	0
51	20240705	200900	99770846	1678	1678	1678	1678	0
52	20240705	200800	99770846	1678	1678	1678	1678	0
53	20240705	200700	99770846	1678	1678	1678	1678	0
54	20240705	200600	99770846	1678	1678	1678	1678	0
55	20240705	200500	99770846	1678	1678	1678	1678	0
56	20240705	200400	99770846	1678	1678	1678	1678	0
57	20240705	200300	99770846	1678	1678	1678	1678	0
58	20240705	200200	99770846	1678	1678	1678	1678	0
59	20240705	200100	99770846	1678	1678	1678	1678	0
60	20240705	200000	99770846	1678	1678	1678	1678	0
61	20240705	195900	99770846	1678	1678	1678	1678	0
62	20240705	195800	99770846	1678	1678	1678	1678	1075
63	20240705	195700	99770846	1678	1678	1678	1678	0
64	20240705	195600	99770846	1678	1678	1678	1678	0
65	20240705	195500	99770846	1678	1678	1678	1678	0
66	20240705	195400	99770846	1678	1678	1678	1678	0
67	20240705	195300	99770846	1678	1678	1678	1678	0
68	20240705	195200	99770846	1678	1678	1678	1678	0
69	20240705	195100	99770846	1678	1678	1678	1678	0
70	20240705	195000	99770846	1678	1678	1678	1678	0
71	20240705	194900	99770846	1678	1678	1678	1678	0
72	20240705	194800	99770846	1678	1678	1678	1678	0
73	20240705	194700	99770846	1678	1678	1678	1678	0
74	20240705	194600	99770846	1678	1678	1678	1678	0
75	20240705	194500	99770846	1678	1678	1678	1678	0
76	20240705	194400	99770846	1678	1678	1678	1678	0
77	20240705	194300	99770846	1678	1678	1678	1678	0
78	20240705	194200	99770846	1678	1678	1678	1678	0
79	20240705	194100	99770846	1678	1678	1678	1678	0
80	20240705	194000	99770846	1678	1678	1678	1678	0
81	20240705	193900	99770846	1678	1678	1678	1678	0
82	20240705	193800	99770846	1678	1678	1678	1678	0
83	20240705	193700	99770846	1678	1678	1678	1678	0
84	20240705	193600	99770846	1678	1678	1678	1678	0
85	20240705	193500	99770846	1678	1678	1678	1678	0
86	20240705	193400	99770846	1678	1678	1678	1678	0
87	20240705	193300	99770846	1678	1678	1678	1678	0
88	20240705	193200	99770846	1678	1678	1678	1678	0
89	20240705	193100	99770846	1678	1678	1678	1678	0
90	20240705	193000	99770846	1678	1678	1678	1678	0
91	20240705	192900	99770846	1678	1678	1678	1678	0
92	20240705	192800	99770846	1678	1678	1678	1678	1075
93	20240705	192700	99770846	1678	1678	1678	1678	0
94	20240705	192600	99770846	1678	1678	1678	1678	0
95	20240705	192500	99770846	1678	1678	1678	1678	0
96	20240705	192400	99770846	1678	1678	1678	1678	0
97	20240705	192300	99770846	1678	1678	1678	1678	0
98	20240705	192200	99770846	1678	1678	1678	1678	0
99	20240705	192100	99770846	1678	1678	1678	1678	0
100	20240705	192000	99770846	1678	1678	1678	1678	0
101	20240705	191900	99770846	1678	1678	1678	1678	0
102	20240705	191800	99770846	1678	1678	1678	1678	0
103	20240705	191700	99770846	1678	1678	1678	1678	0
104	20240705	191600	99770846	1678	1678	1678	1678	0
105	20240705	191500	99770846	1678	1678	1678	1678	0
106	20240705	191400	99770846	1678	1678	1678	1678	0
107	20240705	191300	99770846	1678	1678	1678	1678	0
108	20240705	191200	99770846	1678	1678	1678	1678	0
109	20240705	191100	99770846	1678	1678	1678	1678	0
110	20240705	191000	99770846	1678	1678	1678	1678	0
111	20240705	190900	99770846	1678	1678	1678	1678	0
112	20240705	190800	99770846	1678	1678	1678	1678	0
113	20240705	190700	99770846	1678	1678	1678	1678	0
114	20240705	190600	99770846	1678	1678	1678	1678	0
115	20240705	190500	99770846	1678	1678	1678	1678	0
116	20240705	190400	99770846	1678	1678	1678	1678	0
117	20240705	190300	99770846	1678	1678	1678	1678	0
118	20240705	190200	99770846	1678	1678	1678	1678	0
119	20240705	190100	99770846	1678	1678	1678	1678	0
120	20240705	190000	99770846	1678	1678	1678	1678	0
121	20240705	185900	99770846	1678	1678	1678	1678	0
122	20240705	185800	99770846	1678	1678	1678	1678	1075
123	20240705	185700	99770846	1678	1678	1678	1678	0
124	20240705	185600	99770846	1678	1678	1678	1678	0
125	20240705	185500	99770846	1678	1678	1678	1678	0
126	20240705	185400	99770846	1678	1678	1678	1678	0
127	20240705	185300	99770846	1678	1678	1678	1678	0
128	20240705	185200	99770846	1678	1678	1678	1678	0
129	20240705	185100	99770846	1678	1678	1678	1678	0
130	20240705	185000	99770846	1678	1678	1678	1678	0
131	20240705	184900	99770846	1678	1678	1678	1678	0
132	20240705	184800	99770846	1678	1678	1678	1678	0
133	20240705	184700	99770846	1678	1678	1678	1678	0
134	20240705	184600	99770846	1678	1678	1678	1678	0
135	20240705	184500	99770846	1678	1678	1678	1678	0
136	20240705	184400	99770846	1678	1678	1678	1678	0
137	20240705	184300	99770846	1678	1678	1678	1678	0
138	20240705	184200	99770846	1678	1678	1678	1678	0
139	20240705	184100	99770846	1678	1678	1678	1678	0
140	20240705	184000	99770846	1678	1678	1678	1678	0
141	20240705	183900	99770846	1678	1678	1678	1678	0
142	20240705	183800	99770846	1678	1678	1678	1678	0
143	20240705	183700	99770846	1678	1678	1678	1678	0
144	20240705	183600	99770846	1678	1678	1678	1678	0
145	20240705	183500	99770846	1678	1678	1678	1678	0
146	20240705	183400	99770846	1678	1678	1678	1678	0
147	20240705	183300	99770846	1678	1678	1678	1678	0
148	20240705	183200	99770846	1678	1678	1678	1678	0
149	20240705	183100	99770846	1678	1678	1678	1678	0
150	20240705	183000	99770846	1678	1678	1678	1678	0
151	20240705	182900	99770846	1678	1678	1678	1678	0
152	20240705	182800	99770846	1678	1678	1678	1678	1075
153	20240705	182700	99770846	1678	1678	1678	1678	0
154	20240705	182600	99770846	1678	1678	1678	1678	0
155	20240705	182500	99770846	1678	1678	1678	1678	0
156	20240705	182400	99770846	1678	1678	1678	1678	0
157	20240705	182300	99770846	1678	1678	1678	1678	0
158	20240705	182200	99770846	1678	1678	1678	1678	0
159	20240705	182100	99770846	1678	1678	1678	1678	0
160	20240705	182000	99770846	1678	1678	1678	1678	0
161	20240705	181900	99770846	1678	1678	1678	1678	0
162	20240705	181800	99770846	1678	1678	1678	1678	0
163	20240705	181700	99770846	1678	1678	1678	1678	0
164	20240705	181600	99770846	1678	1678	1678	1678	0
165	20240705	181500	99770846	1678	1678	1678	1678	0
166	20240705	181400	99770846	1678	1678	1678	1678	0
167	20240705	181300	99770846	1678	1678	1678	1678	0
168	20240705	181200	99770846	1678	1678	1678	1678	0
169	20240705	181100	99770846	1678	1678	1678	1678	0
170	20240705	181000	99770846	1678	1678	1678	1678	0
171	20240705	180900	99770846	1678	1678	1678	1678	0
172	20240705	180800	99770846	1678	1678	1678	1678	0
173	20240705	180700	99770846	1678	1678	1678	1678	0
174	20240705	180600	99770846	1678	1678	1678	1678	0
175	20240705	180500	99770846	1678	1678	1678	1678	0
176	20240705	180400	99770846	1678	1678	1678	1678	0
177	20240705	180300	99770846	1678	1678	1678	1678	0
178	20240705	180200	99770846	1678	1678	1678	1678	0
179	20240705	180100	99770846	1678	1678	1678	1678	0
180	20240705	180000	99770846	1678	1678	1678	1678	0
181	20240705	175900	99770846	1678	1678	1678	1678	0
182	20240705	175800	99770846	1678	1678	1678	1678	1075
183	20240705	175700	99770846	1678	1678	1678	1678	0
184	20240705	175600	99770846	1678	1678	1678	1678	0
185	20240705	175500	99770846	1678	1678	1678	1678	0
186	20240705	175400	99770846	1678	1678	1678	1678	0
187	20240705	175300	99770846	1678	1678	1678	1678	0
188	20240705	175200	99770846	1678	1678	1678	1678	0
189	20240705	175100	99770846	1678	1678	1678	1678	0
190	20240705	175000	99770846	1678	1678	1678	1678	0
191	20240705	174900	99770846	1678	1678	1678	1678	0
192	20240705	174800	99770846	1678	1678	1678	1678	0
193	20240705	174700	99770846	1678	1678	1678	1678	0
194	20240705	174600	99770846	1678	1678	1678	1678	0
195	20240705	174500	99770846	1678	1678	1678	1678	0
196	20240705	174400	99770846	1678	1678	1678	1678	0
197	20240705	174300	99770846	1678	1678	1678	1678	0
198	20240705	174200	99770846	1678	1678	1678	1678	0
199	20240705	174100	99770846	1678	1678	1678	1678	0
200	20240705	174000	99770846	1678	1678	1678	1678	0
201	20240705	173900	99770846	1678	1678	1678	1678	0
202	20240705	173800	99770846	1678	1678	1678	1678	0
203	20240705	173700	99770846	1678	1678	1678	1678	0
204	20240705	173600	99770846	1678	1678	1678	1678	0
205	20240705	173500	99770846	1678	1678	1678	1678	0
206	20240705	173400	99770846	1678	1678	1678	1678	0
207	20240705	173300	99770846	1678	1678	1678	1678	0
208	20240705	173200	99770846	1678	1678	1678	1678	0
209	20240705	173100	99770846	1678	1678	1678	1678	0
210	20240705	173000	99770846	1678	1678	1678	1678	0
211	20240705	172900	99770846	1678	1678	1678	1678	0
212	20240705	172800	99770846	1678	1678	1678	1678	1075
213	20240705	172700	99770846	1678	1678	1678	1678	0
214	20240705	172600	99770846	1678	1678	1678	1678	0
215	20240705	172500	99770846	1678	1678	1678	1678	0
216	20240705	172400	99770846	1678	1678	1678	1678	0
217	20240705	172300	99770846	1678	1678	1678	1678	0
218	20240705	172200	99770846	1678	1678	1678	1678	0
219	20240705	172100	99770846	1678	1678	1678	1678	0
220	20240705	172000	99770846	1678	1678	1678	1678	0
221	20240705	171900	99770846	1678	1678	1678	1678	0
222	20240705	171800	99770846	1678	1678	1678	1678	0
223	20240705	171700	99770846	1678	1678	1678	1678	0
224	20240705	171600	99770846	1678	1678	1678	1678	0
225	20240705	171500	99770846	1678	1678	1678	1678	0
226	20240705	171400	99770846	1678	1678	1678	1678	0
227	20240705	171300	99770846	1678	1678	1678	1678	0
228	20240705	171200	99770846	1678	1678	1678	1678	0
229	20240705	171100	99770846	1678	1678	1678	1678	0
230	20240705	171000	99770846	1678	1678	1678	1678	0
231	20240705	170900	99770846	1678	1678	1678	1678	0
232	20240705	170800	99770846	1678	1678	1678	1678	0
233	20240705	170700	99770846	1678	1678	1678	1678	0
234	20240705	170600	99770846	1678	1678	1678	1678	0
235	20240705	170500	99770846	1678	1678	1678	1678	0
236	20240705	170400	99770846	1678	1678	1678	1678	0
237	20240705	170300	99770846	1678	1678	1678	1678	0
238	20240705	170200	99770846	1678	1678	1678	1678	0
239	20240705	170100	99770846	1678	1678	1678	1678	0
240	20240705	170000	99770846	1678	1678	1678	1678	0
241	20240705	165900	99770846	1678	1678	1678	1678	0
242	20240705	165800	99770846	1678	1678	1678	1678	1075
243	20240705	165700	99770846	1678	1678	1678	1678	0
244	20240705	165600	99770846	1678	1678	1678	1678	0
245	20240705	165500	99770846	1678	1678	1678	1678	0
246	20240705	165400	99770846	1678	1678	1678	1678	0
247	20240705	165300	99770846	1678	1678	1678	1678	0
248	20240705	165200	99770846	1678	1678	1678	1678	0
249	20240705	165100	99770846	1678	1678	1678	1678	0
250	20240705	165000	99770846	1678	1678	1678	1678	0
251	20240705	164900	99770846	1678	1678	1678	1678	0
252	20240705	164800	99770846	1678	1678	1678	1678	0
253	20240705	164700	99770846	1678	1678	1678	1678	0
254	20240705	164600	99770846	1678	1678	1678	1678	0
255	20240705	164500	99770846	1678	1678	1678	1678	0
256	20240705	164400	99770846	1678	1678	1678	1678	0
257	20240705	164300	99770846	1678	1678	1678	1678	0
258	20240705	164200	99770846	1678	1678	1678	1678	0
259	20240705	164100	99770846	1678	1678	1678	1678	0
260	20240705	164000	99770846	1678	1678	1678	1678	0
261	20240705	163900	99770846	1678	1678	1678	1678	0
262	20240705	163800	99770846	1678	1678	1678	1678	0
263	20240705	163700	99770846	1678	1678	1678	1678	0
264	20240705	163600	99770846	1678	1678	1678	1678	0
265	20240705	163500	99770846	1678	1678	1678	1678	0
266	20240705	163400	99770846	1678	1678	1678	1678	0
267	20240705	163300	99770846	1678	1678	1678	1678	0
268	20240705	163200	99770846	1678	1678	1678	1678	0
269	20240705	163100	99770846	1678	1678	1678	1678	0
270	20240705	163000	99770846	1678	1678	1678	1678	0
271	20240705	162900	99770846	1678	1678	1678	1678	0
272	20240705	162800	99770846	1678	1678	1678	1678	1075
273	20240705	162700	99770846	1678	1678	1678	1678	0
274	20240705	162600	99770846	1678	1678	1678	1678	0
275	20240705	162500	99770846	1678	1678	1678	1678	0
276	20240705	162400	99770846	1678	1678	1678	1678	0
277	20240705	162300	99770846	1678	1678	1678	1678	0
278	20240705	162200	99770846	1678	1678	1678	1678	0
279	20240705	162100	99770846	1678	1678	1678	1678	0
280	20240705	162000	99770846	1678	1678	1678	1678	0
281	20240705	161900	99770846	1678	1678	1678	1678	0
282	20240705	161800	99770846	1678	1678	1678	1678	0
283	20240705	161700	99770846	1678	1678	1678	1678	0
284	20240705	161600	99770846	1678	1678	1678	1678	0
285	20240705	161500	99770846	1678	1678	1678	1678	0
286	20240705	161400	99770846	1678	1678	1678	1678	0
287	20240705	161300	99770846	1678	1678	1678	1678	0
288	20240705	161200	99770846	1678	1678	1678	1678	0
289	20240705	161100	99770846	1678	1678	1678	1678	0
290	20240705	161000	99770846	1678	1678	1678	1678	0
291	20240705	160900	99770846	1678	1678	1678	1678	0
292	20240705	160800	99770846	1678	1678	1678	1678	0
293	20240705	160700	99770846	1678	1678	1678	1678	0
294	20240705	160600	99770846	1678	1678	1678	1678	0
295	20240705	160500	99770846	1678	1678	1678	1678	0
296	20240705	160400	99770846	1678	1678	1678	1678	0
297	20240705	160300	99770846	1678	1678	1678	1678	0
298	20240705	160200	99770846	1678	1678	1678	1678	0
299	20240705	160100	99770846	1678	1678	1678	1678	0
300	20240705	160000	99770846	1678	1678	1678	1678	0
301	20240705	155900	99770846	1678	1678	1678	1678	0
302	20240705	155800	99770846	1678	1678	1678	1678	1075
303	20240705	155700	99770846	1678	1678	1678	1678	0
304	20240705	155600	99770846	1678	1678	1678	1678	0
305	20240705	155500	99770846	1678	1678	1678	1678	0
306	20240705	155400	99770846	1678	1678	1678	1678	0
307	20240705	155300	99770846	1678	1678	1678	1678	0
308	20240705	155200	99770846	1678	1678	1678	1678	0
309	20240705	155100	99770846	1678	1678	1678	1678	0
310	20240705	155000	99770846	1678	1678	1678	1678	0
311	20240705	154900	99770846	1678	1678	1678	1678	0
312	20240705	154800	99770846	1678	1678	1678	1678	0
313	20240705	154700	99770846	1678	1678	1678	1678	0
314	20240705	154600	99770846	1678	1678	1678	1678	0
315	20240705	154500	99770846	1678	1678	1678	1678	0
316	20240705	154400	99770846	1678	1678	1678	1678	0
317	20240705	154300	99770846	1678	1678	1678	1678	0
318	20240705	154200	99770846	1678	1678	1678	1678	0
319	20240705	154100	99770846	1678	1678	1678	1678	0
320	20240705	154000	99770846	1678	1678	1678	1678	0
321	20240705	153900	99770846	1678	1678	1678	1678	0
322	20240705	153800	99770846	1678	1678	1678	1678	0
323	20240705	153700	99770846	1678	1678	1678	1678	0
324	20240705	153600	99770846	1678	1678	1678	1678	0
325	20240705	153500	99770846	1678	1678	1678	1678	0
326	20240705	153400	99770846	1678	1678	1678	1678	0
327	20240705	153300	99770846	1678	1678	1678	1678	0
328	20240705	153200	99770846	1678	1678	1678	1678	0
329	20240705	153100	99770846	1678	1678	1678	1678	0
330	20240705	153000	99770846	1678	1678	1678	1678	1075
331	20240705	152900	97966996	1683	1683	1683	1683	0
332	20240705	152800	97966996	1683	1683	1683	1683	0
333	20240705	152700	97966996	1683	1683	1683	1683	0
334	20240705	152600	97966996	1683	1683	1683	1683	0
335	20240705	152500	97966996	1683	1683	1683	1683	0
336	20240705	152400	97966996	1683	1683	1683	1683	0
337	20240705	152300	97966996	1683	1683	1683	1683	0
338	20240705	152200	97966996	1683	1683	1683	1683	0
339	20240705	152100	97966996	1683	1683	1683	1683	0
340	20240705	152000	97966996	1683	1683	1683	1683	0
341	20240705	151900	97966996	1683	1680	1683	1680	112
342	20240705	151800	97778557	1680	1680	1680	1678	14
343	20240705	151700	97755057	1679	1679	1679	1679	128
344	20240705	151600	97540145	1680	1682	1682	1680	347
345	20240705	151500	96956625	1682	1682	1682	1682	0
346	20240705	151400	96956625	1682	1682	1682	1682	0
347	20240705	151300	96956625	1682	1682	1682	1682	10
348	20240705	151200	96939805	1682	1682	1682	1682	0
349	20240705	151100	96939805	1682	1682	1682	1682	0
350	20240705	151000	96939805	1682	1682	1682	1682	0
351	20240705	150900	96939805	1682	1682	1682	1682	0
352	20240705	150800	96939805	1682	1682	1682	1682	0
353	20240705	150700	96939805	1682	1682	1682	1682	50
354	20240705	150600	96855705	1682	1682	1682	1682	0
355	20240705	150500	96855705	1682	1682	1682	1682	0
356	20240705	150400	96855705	1682	1682	1682	1682	0
357	20240705	150300	96855705	1682	1682	1682	1682	2
358	20240705	150200	96852341	1680	1680	1680	1680	0
359	20240705	150100	96852341	1680	1680	1680	1680	0
360	20240705	150000	96852341	1680	1680	1680	1680	0
361	20240705	145900	96852341	1680	1679	1680	1679	356
362	20240705	145800	96254615	1679	1679	1679	1679	4
363	20240705	145700	96247899	1679	1679	1679	1679	0
364	20240705	145600	96247899	1679	1679	1679	1679	0
365	20240705	145500	96247899	1679	1679	1679	1679	23
366	20240705	145400	96209282	1678	1678	1678	1678	0
367	20240705	145300	96209282	1678	1678	1678	1678	64
368	20240705	145200	96101890	1679	1679	1679	1679	0
369	20240705	145100	96101890	1679	1679	1679	1679	1
370	20240705	145000	96100211	1678	1678	1678	1678	0
371	20240705	144900	96100211	1678	1678	1678	1678	1
372	20240705	144800	96098533	1679	1679	1679	1679	0
373	20240705	144700	96098533	1679	1679	1679	1679	10
374	20240705	144600	96081743	1679	1679	1679	1679	0
375	20240705	144500	96081743	1679	1679	1679	1679	0
376	20240705	144400	96081743	1679	1679	1679	1679	0
377	20240705	144300	96081743	1679	1679	1679	1679	158
378	20240705	144200	95816461	1679	1679	1679	1679	0
379	20240705	144100	95816461	1679	1679	1679	1679	1
380	20240705	144000	95814782	1679	1679	1679	1679	0
381	20240705	143900	95814782	1679	1679	1679	1679	0
382	20240705	143800	95814782	1679	1679	1679	1679	0
383	20240705	143700	95814782	1679	1679	1679	1679	0
384	20240705	143600	95814782	1679	1679	1679	1679	0
385	20240705	143500	95814782	1679	1679	1679	1679	500
386	20240705	143400	94975282	1679	1679	1679	1679	0
387	20240705	143300	94975282	1679	1679	1679	1679	430
388	20240705	143200	94253312	1679	1679	1679	1679	1
389	20240705	143100	94251633	1685	1685	1685	1685	0
390	20240705	143000	94251633	1685	1685	1685	1685	0
391	20240705	142900	94251633	1685	1685	1685	1685	1
392	20240705	142800	94249948	1680	1680	1680	1680	2
393	20240705	142700	94246588	1685	1685	1685	1685	42
394	20240705	142600	94175818	1679	1679	1679	1679	0
395	20240705	142500	94175818	1679	1681	1681	1679	25
396	20240705	142400	94133839	1684	1684	1684	1684	29
397	20240705	142300	94085003	1685	1685	1685	1685	0
398	20240705	142200	94085003	1685	1685	1685	1685	0
399	20240705	142100	94085003	1685	1685	1685	1685	4
400	20240705	142000	94078263	1685	1682	1685	1682	102
401	20240705	141900	93906396	1681	1681	1681	1681	60
402	20240705	141800	93805536	1682	1682	1682	1682	0
403	20240705	141700	93805536	1682	1682	1682	1682	1
404	20240705	141600	93803854	1682	1684	1684	1682	198
405	20240705	141500	93470816	1685	1685	1685	1685	1
406	20240705	141400	93469131	1685	1685	1685	1685	0
407	20240705	141300	93469131	1685	1685	1685	1685	0
408	20240705	141200	93469131	1685	1685	1685	1685	0
409	20240705	141100	93469131	1685	1685	1685	1685	0
410	20240705	141000	93469131	1685	1685	1685	1685	1
411	20240705	140900	93467446	1685	1685	1685	1685	0
412	20240705	140800	93467446	1685	1685	1685	1685	0
413	20240705	140700	93467446	1685	1685	1685	1685	0
414	20240705	140600	93467446	1685	1685	1685	1682	601
415	20240705	140500	92456372	1685	1685	1685	1685	2
416	20240705	140400	92453002	1686	1684	1686	1684	3770
417	20240705	140300	86101501	1684	1684	1684	1684	27
418	20240705	140200	86056033	1684	1684	1684	1684	190
419	20240705	140100	85736073	1684	1684	1684	1684	0
420	20240705	140000	85736073	1684	1684	1684	1684	0
421	20240705	135900	85736073	1684	1684	1684	1684	0
422	20240705	135800	85736073	1684	1684	1684	1684	0
423	20240705	135700	85736073	1684	1684	1684	1684	2
424	20240705	135600	85732705	1683	1683	1683	1683	40
425	20240705	135500	85665385	1684	1684	1684	1684	0
426	20240705	135400	85665385	1684	1684	1684	1684	0
427	20240705	135300	85665385	1684	1684	1684	1684	0
428	20240705	135200	85665385	1684	1684	1684	1684	0
429	20240705	135100	85665385	1684	1684	1684	1684	100
430	20240705	135000	85496985	1684	1684	1684	1684	600
431	20240705	134900	84486585	1684	1684	1684	1684	0
432	20240705	134800	84486585	1684	1684	1684	1684	0
433	20240705	134700	84486585	1684	1684	1684	1684	6
434	20240705	134600	84476481	1683	1683	1683	1683	400
435	20240705	134500	83803281	1684	1684	1684	1684	2
436	20240705	134400	83799913	1683	1683	1683	1683	5
437	20240705	134300	83791498	1684	1684	1684	1684	0
438	20240705	134200	83791498	1684	1684	1684	1684	3
439	20240705	134100	83786446	1684	1684	1684	1684	0
440	20240705	134000	83786446	1684	1684	1684	1684	2
441	20240705	133900	83783078	1682	1682	1682	1682	0
442	20240705	133800	83783078	1682	1682	1682	1682	100
443	20240705	133700	83614878	1684	1684	1684	1684	791
444	20240705	133600	82282834	1683	1683	1683	1683	597
445	20240705	133500	81278083	1683	1683	1683	1683	400
446	20240705	133400	80604883	1683	1683	1683	1683	0
447	20240705	133300	80604883	1683	1683	1683	1683	0
448	20240705	133200	80604883	1683	1683	1683	1683	0
449	20240705	133100	80604883	1683	1683	1683	1683	0
450	20240705	133000	80604883	1683	1683	1683	1683	0
451	20240705	132900	80604883	1683	1683	1683	1683	0
452	20240705	132800	80604883	1683	1683	1683	1683	0
453	20240705	132700	80604883	1683	1683	1683	1683	0
454	20240705	132600	80604883	1683	1683	1683	1683	0
455	20240705	132500	80604883	1683	1683	1683	1683	0
456	20240705	132400	80604883	1683	1683	1683	1683	0
457	20240705	132300	80604883	1683	1683	1683	1683	0
458	20240705	132200	80604883	1683	1683	1683	1683	0
459	20240705	132100	80604883	1683	1683	1683	1683	0
460	20240705	132000	80604883	1683	1683	1683	1683	916
461	20240705	131900	79063255	1682	1682	1682	1682	0
462	20240705	131800	79063255	1682	1682	1682	1682	286
463	20240705	131700	78582203	1682	1682	1682	1682	1
464	20240705	131600	78580521	1682	1682	1682	1682	108
465	20240705	131500	78398865	1682	1682	1682	1682	0
466	20240705	131400	78398865	1682	1682	1682	1682	0
467	20240705	131300	78398865	1682	1682	1682	1682	0
468	20240705	131200	78398865	1682	1682	1682	1682	0
469	20240705	131100	78398865	1682	1682	1682	1682	0
470	20240705	131000	78398865	1682	1682	1682	1682	0
471	20240705	130900	78398865	1682	1682	1682	1682	1
472	20240705	130800	78397183	1682	1682	1682	1682	4
473	20240705	130700	78390455	1680	1680	1680	1680	0
474	20240705	130600	78390455	1680	1680	1680	1680	45
475	20240705	130500	78314855	1680	1680	1680	1680	0
476	20240705	130400	78314855	1680	1680	1680	1680	0
477	20240705	130300	78314855	1680	1681	1681	1680	96
478	20240705	130200	78153559	1681	1680	1681	1680	30
479	20240705	130100	78103149	1681	1681	1681	1681	0
480	20240705	130000	78103149	1681	1681	1681	1681	0
481	20240705	125900	78103149	1681	1681	1681	1681	0
482	20240705	125800	78103149	1681	1680	1681	1678	731
483	20240705	125700	76875162	1681	1681	1681	1681	0
484	20240705	125600	76875162	1681	1681	1681	1681	0
485	20240705	125500	76875162	1681	1681	1681	1681	11
486	20240705	125400	76856671	1681	1681	1681	1681	6
487	20240705	125300	76846585	1681	1681	1681	1681	0
488	20240705	125200	76846585	1681	1681	1681	1681	0
489	20240705	125100	76846585	1681	1681	1681	1681	1600
490	20240705	125000	74156985	1681	1681	1681	1681	100
491	20240705	124900	73988885	1683	1683	1683	1683	0
492	20240705	124800	73988885	1683	1682	1683	1682	40
493	20240705	124700	73921590	1683	1683	1683	1683	0
494	20240705	124600	73921590	1683	1683	1683	1683	0
495	20240705	124500	73921590	1683	1683	1683	1683	716
496	20240705	124400	72716562	1684	1684	1684	1684	0
497	20240705	124300	72716562	1684	1684	1684	1684	0
498	20240705	124200	72716562	1684	1684	1684	1684	0
499	20240705	124100	72716562	1684	1684	1684	1684	0
500	20240705	124000	72716562	1684	1684	1684	1684	4
501	20240705	123900	72709826	1684	1684	1684	1684	32
502	20240705	123800	72655938	1683	1683	1683	1683	300
503	20240705	123700	72151038	1684	1684	1684	1684	2
504	20240705	123600	72147670	1684	1684	1684	1684	12
505	20240705	123500	72127462	1684	1684	1684	1684	8
506	20240705	123400	72113990	1683	1684	1684	1683	141
507	20240705	123300	71876601	1684	1684	1684	1683	108
508	20240705	123200	71694829	1684	1684	1684	1683	103
509	20240705	123100	71521477	1683	1684	1684	1683	35
510	20240705	123000	71462571	1683	1683	1683	1683	300
511	20240705	122900	70957671	1684	1684	1684	1684	799
512	20240705	122800	69612155	1684	1683	1684	1683	7584
513	20240705	122700	56847778	1683	1683	1683	1683	0
514	20240705	122600	56847778	1683	1683	1683	1683	0
515	20240705	122500	56847778	1683	1683	1683	1683	0
516	20240705	122400	56847778	1683	1683	1683	1683	21
517	20240705	122300	56812435	1684	1684	1684	1684	0
518	20240705	122200	56812435	1684	1683	1684	1683	101
519	20240705	122100	56642451	1683	1683	1683	1683	0
520	20240705	122000	56642451	1683	1683	1683	1683	0
521	20240705	121900	56642451	1683	1683	1683	1683	0
522	20240705	121800	56642451	1683	1683	1683	1683	5
523	20240705	121700	56634036	1682	1682	1682	1682	517
524	20240705	121600	55764442	1682	1682	1682	1682	10
525	20240705	121500	55747622	1682	1681	1682	1681	101
526	20240705	121400	55577840	1682	1682	1682	1682	0
527	20240705	121300	55577840	1682	1682	1682	1682	4
528	20240705	121200	55571112	1682	1681	1682	1681	121
529	20240705	121100	55367695	1681	1681	1681	1681	96
530	20240705	121000	55206319	1680	1680	1680	1680	1529
531	20240705	120900	52637599	1680	1680	1680	1680	22
532	20240705	120800	52600639	1680	1679	1680	1679	808
533	20240705	120700	51244003	1679	1679	1679	1679	4
534	20240705	120600	51237287	1678	1678	1678	1678	1037
535	20240705	120500	49497201	1678	1678	1678	1678	0
536	20240705	120400	49497201	1678	1678	1678	1678	0
537	20240705	120300	49497201	1678	1678	1678	1678	1
538	20240705	120200	49495523	1678	1678	1678	1678	894
539	20240705	120100	47995391	1678	1678	1678	1678	0
540	20240705	120000	47995391	1678	1678	1678	1678	10
541	20240705	115900	47978611	1678	1678	1678	1678	1
542	20240705	115800	47976933	1678	1678	1678	1678	0
543	20240705	115700	47976933	1678	1678	1678	1678	0
544	20240705	115600	47976933	1678	1678	1678	1678	0
545	20240705	115500	47976933	1678	1678	1678	1678	0
546	20240705	115400	47976933	1678	1678	1678	1678	1000
547	20240705	115300	46298933	1678	1678	1678	1678	2
548	20240705	115200	46295577	1678	1678	1678	1678	6
549	20240705	115100	46285509	1678	1678	1678	1678	12
550	20240705	115000	46265373	1677	1677	1677	1677	0
551	20240705	114900	46265373	1677	1677	1677	1677	0
552	20240705	114800	46265373	1677	1677	1677	1677	0
553	20240705	114700	46265373	1677	1677	1677	1677	0
554	20240705	114600	46265373	1677	1677	1677	1677	86
555	20240705	114500	46121151	1677	1677	1677	1677	600
556	20240705	114400	45114951	1677	1677	1677	1677	0
557	20240705	114300	45114951	1677	1677	1677	1677	351
558	20240705	114200	44526324	1677	1677	1677	1677	0
559	20240705	114100	44526324	1677	1677	1677	1677	0
560	20240705	114000	44526324	1677	1677	1677	1677	1
561	20240705	113900	44524647	1675	1675	1675	1675	0
562	20240705	113800	44524647	1675	1676	1676	1675	378
563	20240705	113700	43891496	1678	1678	1678	1678	0
564	20240705	113600	43891496	1678	1678	1678	1678	0
565	20240705	113500	43891496	1678	1678	1678	1678	0
566	20240705	113400	43891496	1678	1678	1678	1678	0
567	20240705	113300	43891496	1678	1678	1678	1678	0
568	20240705	113200	43891496	1678	1678	1678	1678	0
569	20240705	113100	43891496	1678	1678	1678	1678	0
570	20240705	113000	43891496	1678	1678	1678	1678	0
571	20240705	112900	43891496	1678	1678	1678	1678	0
572	20240705	112800	43891496	1678	1678	1678	1678	0
573	20240705	112700	43891496	1678	1678	1678	1678	51
574	20240705	112600	43805918	1678	1675	1678	1675	21
575	20240705	112500	43770683	1675	1675	1675	1675	4
576	20240705	112400	43763983	1675	1675	1675	1675	0
577	20240705	112300	43763983	1675	1675	1675	1675	0
578	20240705	112200	43763983	1675	1675	1675	1675	0
579	20240705	112100	43763983	1675	1675	1675	1675	1000
580	20240705	112000	42088983	1672	1672	1672	1672	0
581	20240705	111900	42088983	1672	1672	1672	1672	0
582	20240705	111800	42088983	1672	1672	1672	1672	0
583	20240705	111700	42088983	1672	1672	1672	1672	0
584	20240705	111600	42088983	1672	1672	1672	1672	500
585	20240705	111500	41252983	1675	1675	1675	1675	1
586	20240705	111400	41251308	1672	1672	1672	1672	5
587	20240705	111300	41242948	1672	1672	1672	1672	0
588	20240705	111200	41242948	1672	1672	1672	1672	0
589	20240705	111100	41242948	1672	1672	1672	1672	0
590	20240705	111000	41242948	1672	1672	1672	1672	0
591	20240705	110900	41242948	1672	1672	1672	1672	0
592	20240705	110800	41242948	1672	1672	1672	1672	1900
593	20240705	110700	38066148	1672	1672	1672	1672	0
594	20240705	110600	38066148	1672	1672	1672	1672	0
595	20240705	110500	38066148	1672	1672	1672	1672	0
596	20240705	110400	38066148	1672	1672	1672	1672	14
597	20240705	110300	38042740	1671	1671	1671	1671	0
598	20240705	110200	38042740	1671	1671	1671	1671	0
599	20240705	110100	38042740	1671	1672	1672	1671	300
600	20240705	110000	37541434	1671	1671	1671	1671	0
601	20240705	105900	37541434	1671	1671	1671	1671	0
602	20240705	105800	37541434	1671	1671	1671	1671	0
603	20240705	105700	37541434	1671	1671	1671	1671	0
604	20240705	105600	37541434	1671	1671	1671	1671	0
605	20240705	105500	37541434	1671	1671	1671	1671	274
606	20240705	105400	37083580	1671	1671	1671	1671	0
607	20240705	105300	37083580	1671	1671	1671	1671	10
608	20240705	105200	37066870	1675	1675	1675	1675	0
609	20240705	105100	37066870	1675	1675	1675	1675	60
610	20240705	105000	36966370	1671	1671	1671	1671	0
611	20240705	104900	36966370	1671	1671	1671	1671	0
612	20240705	104800	36966370	1671	1671	1671	1671	0
613	20240705	104700	36966370	1671	1671	1671	1671	0
614	20240705	104600	36966370	1671	1671	1671	1671	0
615	20240705	104500	36966370	1671	1671	1671	1671	0
616	20240705	104400	36966370	1671	1671	1671	1671	0
617	20240705	104300	36966370	1671	1671	1671	1671	0
618	20240705	104200	36966370	1671	1671	1671	1671	0
619	20240705	104100	36966370	1671	1671	1671	1671	0
620	20240705	104000	36966370	1671	1671	1671	1671	100
621	20240705	103900	36799270	1670	1670	1670	1670	0
622	20240705	103800	36799270	1670	1672	1672	1670	2256
623	20240705	103700	33030625	1675	1675	1675	1675	0
624	20240705	103600	33030625	1675	1675	1675	1675	0
625	20240705	103500	33030625	1675	1675	1675	1675	0
626	20240705	103400	33030625	1675	1675	1675	1675	0
627	20240705	103300	33030625	1675	1675	1675	1675	0
628	20240705	103200	33030625	1675	1675	1675	1675	0
629	20240705	103100	33030625	1675	1675	1675	1675	0
630	20240705	103000	33030625	1675	1675	1675	1675	0
631	20240705	102900	33030625	1675	1675	1675	1675	0
632	20240705	102800	33030625	1675	1675	1675	1675	38
633	20240705	102700	32966975	1675	1675	1675	1675	0
634	20240705	102600	32966975	1675	1675	1675	1675	0
635	20240705	102500	32966975	1675	1675	1675	1675	0
636	20240705	102400	32966975	1675	1675	1675	1675	0
637	20240705	102300	32966975	1675	1675	1675	1675	150
638	20240705	102200	32715725	1679	1679	1679	1679	1
639	20240705	102100	32714046	1675	1675	1675	1675	300
640	20240705	102000	32211546	1675	1675	1675	1675	0
641	20240705	101900	32211546	1675	1675	1675	1675	0
642	20240705	101800	32211546	1675	1675	1675	1675	201
643	20240705	101700	31874871	1675	1675	1675	1675	0
644	20240705	101600	31874871	1675	1675	1675	1675	2
645	20240705	101500	31871521	1675	1675	1675	1675	1
646	20240705	101400	31869846	1675	1675	1675	1675	0
647	20240705	101300	31869846	1675	1675	1675	1675	0
648	20240705	101200	31869846	1675	1675	1675	1675	40
649	20240705	101100	31802846	1675	1675	1675	1675	267
650	20240705	101000	31355621	1679	1679	1679	1679	0
651	20240705	100900	31355621	1679	1679	1679	1679	0
652	20240705	100800	31355621	1679	1679	1679	1679	0
653	20240705	100700	31355621	1679	1679	1679	1679	0
654	20240705	100600	31355621	1679	1679	1679	1679	0
655	20240705	100500	31355621	1679	1676	1679	1676	300
656	20240705	100400	30852818	1679	1679	1679	1679	3
657	20240705	100300	30847781	1679	1679	1679	1679	4
658	20240705	100200	30841065	1679	1679	1679	1679	0
659	20240705	100100	30841065	1679	1679	1679	1679	0
660	20240705	100000	30841065	1679	1679	1679	1675	2006
661	20240705	095900	27480995	1679	1679	1679	1679	3
662	20240705	095800	27475958	1679	1679	1679	1679	2
663	20240705	095700	27472600	1679	1671	1679	1670	3501
664	20240705	095600	21625703	1679	1679	1679	1679	0
665	20240705	095500	21625703	1679	1679	1679	1679	174
666	20240705	095400	21333557	1679	1679	1679	1679	0
667	20240705	095300	21333557	1679	1679	1679	1679	0
668	20240705	095200	21333557	1679	1679	1679	1679	1
669	20240705	095100	21331878	1679	1670	1679	1670	6
670	20240705	095000	21321849	1679	1679	1679	1679	0
671	20240705	094900	21321849	1679	1670	1679	1670	19
672	20240705	094800	21290038	1679	1679	1679	1679	0
673	20240705	094700	21290038	1679	1679	1679	1671	598
674	20240705	094600	20290564	1680	1680	1680	1680	0
675	20240705	094500	20290564	1680	1680	1680	1680	14
676	20240705	094400	20267044	1680	1680	1680	1680	5
677	20240705	094300	20258644	1681	1681	1681	1681	0
678	20240705	094200	20258644	1681	1681	1681	1681	0
679	20240705	094100	20258644	1681	1681	1681	1681	0
680	20240705	094000	20258644	1681	1681	1681	1681	0
681	20240705	093900	20258644	1681	1681	1681	1681	0
682	20240705	093800	20258644	1681	1681	1681	1681	0
683	20240705	093700	20258644	1681	1673	1681	1670	2001
684	20240705	093600	16916410	1681	1681	1681	1681	12
685	20240705	093500	16896238	1681	1681	1681	1681	0
686	20240705	093400	16896238	1681	1681	1681	1681	0
687	20240705	093300	16896238	1681	1681	1681	1681	1
688	20240705	093200	16894557	1672	1672	1672	1672	80
689	20240705	093100	16760797	1671	1671	1671	1671	0
690	20240705	093000	16760797	1671	1672	1672	1671	1800
691	20240705	092900	13752996	1672	1672	1672	1672	0
692	20240705	092800	13752996	1672	1672	1672	1672	300
693	20240705	092700	13251396	1671	1671	1671	1671	0
694	20240705	092600	13251396	1671	1671	1671	1671	0
695	20240705	092500	13251396	1671	1681	1682	1671	1030
696	20240705	092400	11527164	1679	1679	1679	1679	676
697	20240705	092300	10392160	1679	1679	1679	1679	1
698	20240705	092200	10390481	1671	1673	1673	1671	1040
699	20240705	092100	8651672	1673	1673	1673	1673	0
700	20240705	092000	8651672	1673	1681	1681	1672	2746
701	20240705	091900	4052309	1681	1681	1682	1681	166
702	20240705	091800	3773260	1682	1682	1682	1682	372
703	20240705	091700	3147556	1672	1672	1672	1672	0
704	20240705	091600	3147556	1672	1672	1672	1672	0
705	20240705	091500	3147556	1672	1672	1672	1672	0
706	20240705	091400	3147556	1672	1680	1680	1672	29
707	20240705	091300	3098844	1682	1682	1682	1682	0
708	20240705	091200	3098844	1682	1682	1682	1682	1
709	20240705	091100	3097162	1682	1682	1682	1682	1
710	20240705	091000	3095480	1680	1680	1680	1680	0
711	20240705	090900	3095480	1680	1680	1680	1680	764
712	20240705	090800	1811960	1679	1679	1679	1679	1
713	20240705	090700	1810281	1680	1680	1680	1680	201
714	20240705	090600	1472601	1680	1680	1680	1680	110
715	20240705	090500	1287801	1680	1680	1680	1680	0
716	20240705	090400	1287801	1680	1680	1682	1680	309
717	20240705	090300	768679	1680	1680	1680	1680	1
718	20240705	090200	766999	1671	1672	1672	1671	75
719	20240705	090100	641664	1671	1671	1671	1671	0
720	20240705	090000	641664	1671	1671	1671	1671	384