KissMeData/277410/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	211100	186259544	1670	1670	1670	1670	1118
3	20240705	211000	186259544	1670	1670	1670	1670	0
4	20240705	210900	186259544	1670	1670	1670	1670	0
5	20240705	210800	186259544	1670	1670	1670	1670	0
6	20240705	210700	186259544	1670	1670	1670	1670	0
7	20240705	210600	186259544	1670	1670	1670	1670	0
8	20240705	210500	186259544	1670	1670	1670	1670	0
9	20240705	210400	186259544	1670	1670	1670	1670	0
10	20240705	210300	186259544	1670	1670	1670	1670	0
11	20240705	210200	186259544	1670	1670	1670	1670	0
12	20240705	210100	186259544	1670	1670	1670	1670	0
13	20240705	210000	186259544	1670	1670	1670	1670	0
14	20240705	205900	186259544	1670	1670	1670	1670	0
15	20240705	205800	186259544	1670	1670	1670	1670	0
16	20240705	205700	186259544	1670	1670	1670	1670	0
17	20240705	205600	186259544	1670	1670	1670	1670	0
18	20240705	205500	186259544	1670	1670	1670	1670	0
19	20240705	205400	186259544	1670	1670	1670	1670	0
20	20240705	205300	186259544	1670	1670	1670	1670	0
21	20240705	205200	186259544	1670	1670	1670	1670	0
22	20240705	205100	186259544	1670	1670	1670	1670	0
23	20240705	205000	186259544	1670	1670	1670	1670	0
24	20240705	204900	186259544	1670	1670	1670	1670	0
25	20240705	204800	186259544	1670	1670	1670	1670	0
26	20240705	204700	186259544	1670	1670	1670	1670	0
27	20240705	204600	186259544	1670	1670	1670	1670	0
28	20240705	204500	186259544	1670	1670	1670	1670	0
29	20240705	204400	186259544	1670	1670	1670	1670	0
30	20240705	204300	186259544	1670	1670	1670	1670	0
31	20240705	204200	186259544	1670	1670	1670	1670	0
32	20240705	204100	186259544	1670	1670	1670	1670	1118
33	20240705	204000	186259544	1670	1670	1670	1670	0
34	20240705	203900	186259544	1670	1670	1670	1670	0
35	20240705	203800	186259544	1670	1670	1670	1670	0
36	20240705	203700	186259544	1670	1670	1670	1670	0
37	20240705	203600	186259544	1670	1670	1670	1670	0
38	20240705	203500	186259544	1670	1670	1670	1670	0
39	20240705	203400	186259544	1670	1670	1670	1670	0
40	20240705	203300	186259544	1670	1670	1670	1670	0
41	20240705	203200	186259544	1670	1670	1670	1670	0
42	20240705	203100	186259544	1670	1670	1670	1670	0
43	20240705	203000	186259544	1670	1670	1670	1670	0
44	20240705	202900	186259544	1670	1670	1670	1670	0
45	20240705	202800	186259544	1670	1670	1670	1670	0
46	20240705	202700	186259544	1670	1670	1670	1670	0
47	20240705	202600	186259544	1670	1670	1670	1670	0
48	20240705	202500	186259544	1670	1670	1670	1670	0
49	20240705	202400	186259544	1670	1670	1670	1670	0
50	20240705	202300	186259544	1670	1670	1670	1670	0
51	20240705	202200	186259544	1670	1670	1670	1670	0
52	20240705	202100	186259544	1670	1670	1670	1670	0
53	20240705	202000	186259544	1670	1670	1670	1670	0
54	20240705	201900	186259544	1670	1670	1670	1670	0
55	20240705	201800	186259544	1670	1670	1670	1670	0
56	20240705	201700	186259544	1670	1670	1670	1670	0
57	20240705	201600	186259544	1670	1670	1670	1670	0
58	20240705	201500	186259544	1670	1670	1670	1670	0
59	20240705	201400	186259544	1670	1670	1670	1670	0
60	20240705	201300	186259544	1670	1670	1670	1670	0
61	20240705	201200	186259544	1670	1670	1670	1670	0
62	20240705	201100	186259544	1670	1670	1670	1670	1118
63	20240705	201000	186259544	1670	1670	1670	1670	0
64	20240705	200900	186259544	1670	1670	1670	1670	0
65	20240705	200800	186259544	1670	1670	1670	1670	0
66	20240705	200700	186259544	1670	1670	1670	1670	0
67	20240705	200600	186259544	1670	1670	1670	1670	0
68	20240705	200500	186259544	1670	1670	1670	1670	0
69	20240705	200400	186259544	1670	1670	1670	1670	0
70	20240705	200300	186259544	1670	1670	1670	1670	0
71	20240705	200200	186259544	1670	1670	1670	1670	0
72	20240705	200100	186259544	1670	1670	1670	1670	0
73	20240705	200000	186259544	1670	1670	1670	1670	0
74	20240705	195900	186259544	1670	1670	1670	1670	0
75	20240705	195800	186259544	1670	1670	1670	1670	0
76	20240705	195700	186259544	1670	1670	1670	1670	0
77	20240705	195600	186259544	1670	1670	1670	1670	0
78	20240705	195500	186259544	1670	1670	1670	1670	0
79	20240705	195400	186259544	1670	1670	1670	1670	0
80	20240705	195300	186259544	1670	1670	1670	1670	0
81	20240705	195200	186259544	1670	1670	1670	1670	0
82	20240705	195100	186259544	1670	1670	1670	1670	0
83	20240705	195000	186259544	1670	1670	1670	1670	0
84	20240705	194900	186259544	1670	1670	1670	1670	0
85	20240705	194800	186259544	1670	1670	1670	1670	0
86	20240705	194700	186259544	1670	1670	1670	1670	0
87	20240705	194600	186259544	1670	1670	1670	1670	0
88	20240705	194500	186259544	1670	1670	1670	1670	0
89	20240705	194400	186259544	1670	1670	1670	1670	0
90	20240705	194300	186259544	1670	1670	1670	1670	0
91	20240705	194200	186259544	1670	1670	1670	1670	0
92	20240705	194100	186259544	1670	1670	1670	1670	1118
93	20240705	194000	186259544	1670	1670	1670	1670	0
94	20240705	193900	186259544	1670	1670	1670	1670	0
95	20240705	193800	186259544	1670	1670	1670	1670	0
96	20240705	193700	186259544	1670	1670	1670	1670	0
97	20240705	193600	186259544	1670	1670	1670	1670	0
98	20240705	193500	186259544	1670	1670	1670	1670	0
99	20240705	193400	186259544	1670	1670	1670	1670	0
100	20240705	193300	186259544	1670	1670	1670	1670	0
101	20240705	193200	186259544	1670	1670	1670	1670	0
102	20240705	193100	186259544	1670	1670	1670	1670	0
103	20240705	193000	186259544	1670	1670	1670	1670	0
104	20240705	192900	186259544	1670	1670	1670	1670	0
105	20240705	192800	186259544	1670	1670	1670	1670	0
106	20240705	192700	186259544	1670	1670	1670	1670	0
107	20240705	192600	186259544	1670	1670	1670	1670	0
108	20240705	192500	186259544	1670	1670	1670	1670	0
109	20240705	192400	186259544	1670	1670	1670	1670	0
110	20240705	192300	186259544	1670	1670	1670	1670	0
111	20240705	192200	186259544	1670	1670	1670	1670	0
112	20240705	192100	186259544	1670	1670	1670	1670	0
113	20240705	192000	186259544	1670	1670	1670	1670	0
114	20240705	191900	186259544	1670	1670	1670	1670	0
115	20240705	191800	186259544	1670	1670	1670	1670	0
116	20240705	191700	186259544	1670	1670	1670	1670	0
117	20240705	191600	186259544	1670	1670	1670	1670	0
118	20240705	191500	186259544	1670	1670	1670	1670	0
119	20240705	191400	186259544	1670	1670	1670	1670	0
120	20240705	191300	186259544	1670	1670	1670	1670	0
121	20240705	191200	186259544	1670	1670	1670	1670	0
122	20240705	191100	186259544	1670	1670	1670	1670	1118
123	20240705	191000	186259544	1670	1670	1670	1670	0
124	20240705	190900	186259544	1670	1670	1670	1670	0
125	20240705	190800	186259544	1670	1670	1670	1670	0
126	20240705	190700	186259544	1670	1670	1670	1670	0
127	20240705	190600	186259544	1670	1670	1670	1670	0
128	20240705	190500	186259544	1670	1670	1670	1670	0
129	20240705	190400	186259544	1670	1670	1670	1670	0
130	20240705	190300	186259544	1670	1670	1670	1670	0
131	20240705	190200	186259544	1670	1670	1670	1670	0
132	20240705	190100	186259544	1670	1670	1670	1670	0
133	20240705	190000	186259544	1670	1670	1670	1670	0
134	20240705	185900	186259544	1670	1670	1670	1670	0
135	20240705	185800	186259544	1670	1670	1670	1670	0
136	20240705	185700	186259544	1670	1670	1670	1670	0
137	20240705	185600	186259544	1670	1670	1670	1670	0
138	20240705	185500	186259544	1670	1670	1670	1670	0
139	20240705	185400	186259544	1670	1670	1670	1670	0
140	20240705	185300	186259544	1670	1670	1670	1670	0
141	20240705	185200	186259544	1670	1670	1670	1670	0
142	20240705	185100	186259544	1670	1670	1670	1670	0
143	20240705	185000	186259544	1670	1670	1670	1670	0
144	20240705	184900	186259544	1670	1670	1670	1670	0
145	20240705	184800	186259544	1670	1670	1670	1670	0
146	20240705	184700	186259544	1670	1670	1670	1670	0
147	20240705	184600	186259544	1670	1670	1670	1670	0
148	20240705	184500	186259544	1670	1670	1670	1670	0
149	20240705	184400	186259544	1670	1670	1670	1670	0
150	20240705	184300	186259544	1670	1670	1670	1670	0
151	20240705	184200	186259544	1670	1670	1670	1670	0
152	20240705	184100	186259544	1670	1670	1670	1670	1118
153	20240705	184000	186259544	1670	1670	1670	1670	0
154	20240705	183900	186259544	1670	1670	1670	1670	0
155	20240705	183800	186259544	1670	1670	1670	1670	0
156	20240705	183700	186259544	1670	1670	1670	1670	0
157	20240705	183600	186259544	1670	1670	1670	1670	0
158	20240705	183500	186259544	1670	1670	1670	1670	0
159	20240705	183400	186259544	1670	1670	1670	1670	0
160	20240705	183300	186259544	1670	1670	1670	1670	0
161	20240705	183200	186259544	1670	1670	1670	1670	0
162	20240705	183100	186259544	1670	1670	1670	1670	0
163	20240705	183000	186259544	1670	1670	1670	1670	0
164	20240705	182900	186259544	1670	1670	1670	1670	0
165	20240705	182800	186259544	1670	1670	1670	1670	0
166	20240705	182700	186259544	1670	1670	1670	1670	0
167	20240705	182600	186259544	1670	1670	1670	1670	0
168	20240705	182500	186259544	1670	1670	1670	1670	0
169	20240705	182400	186259544	1670	1670	1670	1670	0
170	20240705	182300	186259544	1670	1670	1670	1670	0
171	20240705	182200	186259544	1670	1670	1670	1670	0
172	20240705	182100	186259544	1670	1670	1670	1670	0
173	20240705	182000	186259544	1670	1670	1670	1670	0
174	20240705	181900	186259544	1670	1670	1670	1670	0
175	20240705	181800	186259544	1670	1670	1670	1670	0
176	20240705	181700	186259544	1670	1670	1670	1670	0
177	20240705	181600	186259544	1670	1670	1670	1670	0
178	20240705	181500	186259544	1670	1670	1670	1670	0
179	20240705	181400	186259544	1670	1670	1670	1670	0
180	20240705	181300	186259544	1670	1670	1670	1670	0
181	20240705	181200	186259544	1670	1670	1670	1670	0
182	20240705	181100	186259544	1670	1670	1670	1670	1118
183	20240705	181000	186259544	1670	1670	1670	1670	0
184	20240705	180900	186259544	1670	1670	1670	1670	0
185	20240705	180800	186259544	1670	1670	1670	1670	0
186	20240705	180700	186259544	1670	1670	1670	1670	0
187	20240705	180600	186259544	1670	1670	1670	1670	0
188	20240705	180500	186259544	1670	1670	1670	1670	0
189	20240705	180400	186259544	1670	1670	1670	1670	0
190	20240705	180300	186259544	1670	1670	1670	1670	0
191	20240705	180200	186259544	1670	1670	1670	1670	0
192	20240705	180100	186259544	1670	1670	1670	1670	0
193	20240705	180000	186259544	1670	1670	1670	1670	0
194	20240705	175900	186259544	1670	1670	1670	1670	0
195	20240705	175800	186259544	1670	1670	1670	1670	0
196	20240705	175700	186259544	1670	1670	1670	1670	0
197	20240705	175600	186259544	1670	1670	1670	1670	0
198	20240705	175500	186259544	1670	1670	1670	1670	0
199	20240705	175400	186259544	1670	1670	1670	1670	0
200	20240705	175300	186259544	1670	1670	1670	1670	0
201	20240705	175200	186259544	1670	1670	1670	1670	0
202	20240705	175100	186259544	1670	1670	1670	1670	0
203	20240705	175000	186259544	1670	1670	1670	1670	0
204	20240705	174900	186259544	1670	1670	1670	1670	0
205	20240705	174800	186259544	1670	1670	1670	1670	0
206	20240705	174700	186259544	1670	1670	1670	1670	0
207	20240705	174600	186259544	1670	1670	1670	1670	0
208	20240705	174500	186259544	1670	1670	1670	1670	0
209	20240705	174400	186259544	1670	1670	1670	1670	0
210	20240705	174300	186259544	1670	1670	1670	1670	0
211	20240705	174200	186259544	1670	1670	1670	1670	0
212	20240705	174100	186259544	1670	1670	1670	1670	1118
213	20240705	174000	186259544	1670	1670	1670	1670	0
214	20240705	173900	186259544	1670	1670	1670	1670	0
215	20240705	173800	186259544	1670	1670	1670	1670	0
216	20240705	173700	186259544	1670	1670	1670	1670	0
217	20240705	173600	186259544	1670	1670	1670	1670	0
218	20240705	173500	186259544	1670	1670	1670	1670	0
219	20240705	173400	186259544	1670	1670	1670	1670	0
220	20240705	173300	186259544	1670	1670	1670	1670	0
221	20240705	173200	186259544	1670	1670	1670	1670	0
222	20240705	173100	186259544	1670	1670	1670	1670	0
223	20240705	173000	186259544	1670	1670	1670	1670	0
224	20240705	172900	186259544	1670	1670	1670	1670	0
225	20240705	172800	186259544	1670	1670	1670	1670	0
226	20240705	172700	186259544	1670	1670	1670	1670	0
227	20240705	172600	186259544	1670	1670	1670	1670	0
228	20240705	172500	186259544	1670	1670	1670	1670	0
229	20240705	172400	186259544	1670	1670	1670	1670	0
230	20240705	172300	186259544	1670	1670	1670	1670	0
231	20240705	172200	186259544	1670	1670	1670	1670	0
232	20240705	172100	186259544	1670	1670	1670	1670	0
233	20240705	172000	186259544	1670	1670	1670	1670	0
234	20240705	171900	186259544	1670	1670	1670	1670	0
235	20240705	171800	186259544	1670	1670	1670	1670	0
236	20240705	171700	186259544	1670	1670	1670	1670	0
237	20240705	171600	186259544	1670	1670	1670	1670	0
238	20240705	171500	186259544	1670	1670	1670	1670	0
239	20240705	171400	186259544	1670	1670	1670	1670	0
240	20240705	171300	186259544	1670	1670	1670	1670	0
241	20240705	171200	186259544	1670	1670	1670	1670	0
242	20240705	171100	186259544	1670	1670	1670	1670	1118
243	20240705	171000	186259544	1670	1670	1670	1670	0
244	20240705	170900	186259544	1670	1670	1670	1670	0
245	20240705	170800	186259544	1670	1670	1670	1670	0
246	20240705	170700	186259544	1670	1670	1670	1670	0
247	20240705	170600	186259544	1670	1670	1670	1670	0
248	20240705	170500	186259544	1670	1670	1670	1670	0
249	20240705	170400	186259544	1670	1670	1670	1670	0
250	20240705	170300	186259544	1670	1670	1670	1670	0
251	20240705	170200	186259544	1670	1670	1670	1670	0
252	20240705	170100	186259544	1670	1670	1670	1670	0
253	20240705	170000	186259544	1670	1670	1670	1670	0
254	20240705	165900	186259544	1670	1670	1670	1670	0
255	20240705	165800	186259544	1670	1670	1670	1670	0
256	20240705	165700	186259544	1670	1670	1670	1670	0
257	20240705	165600	186259544	1670	1670	1670	1670	0
258	20240705	165500	186259544	1670	1670	1670	1670	0
259	20240705	165400	186259544	1670	1670	1670	1670	0
260	20240705	165300	186259544	1670	1670	1670	1670	0
261	20240705	165200	186259544	1670	1670	1670	1670	0
262	20240705	165100	186259544	1670	1670	1670	1670	0
263	20240705	165000	186259544	1670	1670	1670	1670	0
264	20240705	164900	186259544	1670	1670	1670	1670	0
265	20240705	164800	186259544	1670	1670	1670	1670	0
266	20240705	164700	186259544	1670	1670	1670	1670	0
267	20240705	164600	186259544	1670	1670	1670	1670	0
268	20240705	164500	186259544	1670	1670	1670	1670	0
269	20240705	164400	186259544	1670	1670	1670	1670	0
270	20240705	164300	186259544	1670	1670	1670	1670	0
271	20240705	164200	186259544	1670	1670	1670	1670	0
272	20240705	164100	186259544	1670	1670	1670	1670	1118
273	20240705	164000	186259544	1670	1670	1670	1670	0
274	20240705	163900	186259544	1670	1670	1670	1670	0
275	20240705	163800	186259544	1670	1670	1670	1670	0
276	20240705	163700	186259544	1670	1670	1670	1670	0
277	20240705	163600	186259544	1670	1670	1670	1670	0
278	20240705	163500	186259544	1670	1670	1670	1670	0
279	20240705	163400	186259544	1670	1670	1670	1670	0
280	20240705	163300	186259544	1670	1670	1670	1670	0
281	20240705	163200	186259544	1670	1670	1670	1670	0
282	20240705	163100	186259544	1670	1670	1670	1670	0
283	20240705	163000	186259544	1670	1670	1670	1670	0
284	20240705	162900	186259544	1670	1670	1670	1670	0
285	20240705	162800	186259544	1670	1670	1670	1670	0
286	20240705	162700	186259544	1670	1670	1670	1670	0
287	20240705	162600	186259544	1670	1670	1670	1670	0
288	20240705	162500	186259544	1670	1670	1670	1670	0
289	20240705	162400	186259544	1670	1670	1670	1670	0
290	20240705	162300	186259544	1670	1670	1670	1670	0
291	20240705	162200	186259544	1670	1670	1670	1670	0
292	20240705	162100	186259544	1670	1670	1670	1670	0
293	20240705	162000	186259544	1670	1670	1670	1670	0
294	20240705	161900	186259544	1670	1670	1670	1670	0
295	20240705	161800	186259544	1670	1670	1670	1670	0
296	20240705	161700	186259544	1670	1670	1670	1670	0
297	20240705	161600	186259544	1670	1670	1670	1670	0
298	20240705	161500	186259544	1670	1670	1670	1670	0
299	20240705	161400	186259544	1670	1670	1670	1670	0
300	20240705	161300	186259544	1670	1670	1670	1670	0
301	20240705	161200	186259544	1670	1670	1670	1670	0
302	20240705	161100	186259544	1670	1670	1670	1670	1118
303	20240705	161000	186259544	1670	1670	1670	1670	0
304	20240705	160900	186259544	1670	1670	1670	1670	0
305	20240705	160800	186259544	1670	1670	1670	1670	0
306	20240705	160700	186259544	1670	1670	1670	1670	0
307	20240705	160600	186259544	1670	1670	1670	1670	0
308	20240705	160500	186259544	1670	1670	1670	1670	0
309	20240705	160400	186259544	1670	1670	1670	1670	0
310	20240705	160300	186259544	1670	1670	1670	1670	0
311	20240705	160200	186259544	1670	1670	1670	1670	0
312	20240705	160100	186259544	1670	1670	1670	1670	0
313	20240705	160000	186259544	1670	1670	1670	1670	0
314	20240705	155900	186259544	1670	1670	1670	1670	0
315	20240705	155800	186259544	1670	1670	1670	1670	0
316	20240705	155700	186259544	1670	1670	1670	1670	0
317	20240705	155600	186259544	1670	1670	1670	1670	0
318	20240705	155500	186259544	1670	1670	1670	1670	0
319	20240705	155400	186259544	1670	1670	1670	1670	0
320	20240705	155300	186259544	1670	1670	1670	1670	0
321	20240705	155200	186259544	1670	1670	1670	1670	0
322	20240705	155100	186259544	1670	1670	1670	1670	0
323	20240705	155000	186259544	1670	1670	1670	1670	0
324	20240705	154900	186259544	1670	1670	1670	1670	0
325	20240705	154800	186259544	1670	1670	1670	1670	0
326	20240705	154700	186259544	1670	1670	1670	1670	0
327	20240705	154600	186259544	1670	1670	1670	1670	0
328	20240705	154500	186259544	1670	1670	1670	1670	0
329	20240705	154400	186259544	1670	1670	1670	1670	0
330	20240705	154300	186259544	1670	1670	1670	1670	0
331	20240705	154200	186259544	1670	1670	1670	1670	0
332	20240705	154100	186259544	1670	1670	1670	1670	1118
333	20240705	154000	186259544	1670	1670	1670	1670	0
334	20240705	153900	186259544	1670	1670	1670	1670	0
335	20240705	153800	186259544	1670	1670	1670	1670	0
336	20240705	153700	186259544	1670	1670	1670	1670	0
337	20240705	153600	186259544	1670	1670	1670	1670	0
338	20240705	153500	186259544	1670	1670	1670	1670	0
339	20240705	153400	186259544	1670	1670	1670	1670	0
340	20240705	153300	186259544	1670	1670	1670	1670	0
341	20240705	153200	186259544	1670	1670	1670	1670	0
342	20240705	153100	186259544	1670	1670	1670	1670	0
343	20240705	153000	186259544	1670	1670	1670	1670	1118
344	20240705	152900	184392484	1670	1670	1670	1670	0
345	20240705	152800	184392484	1670	1670	1670	1670	0
346	20240705	152700	184392484	1670	1670	1670	1670	0
347	20240705	152600	184392484	1670	1670	1670	1670	0
348	20240705	152500	184392484	1670	1670	1670	1670	0
349	20240705	152400	184392484	1670	1670	1670	1670	0
350	20240705	152300	184392484	1670	1670	1670	1670	0
351	20240705	152200	184392484	1670	1670	1670	1670	0
352	20240705	152100	184392484	1670	1670	1670	1670	0
353	20240705	152000	184392484	1670	1670	1670	1670	0
354	20240705	151900	184392484	1670	1670	1670	1670	0
355	20240705	151800	184392484	1670	1668	1670	1668	42
356	20240705	151700	184322346	1670	1670	1670	1670	178
357	20240705	151600	184025086	1668	1668	1668	1668	571
358	20240705	151500	183072658	1668	1668	1668	1668	1100
359	20240705	151400	181237858	1669	1669	1669	1669	1200
360	20240705	151300	179235058	1669	1669	1669	1669	3
361	20240705	151200	179230051	1668	1669	1669	1668	1748
362	20240705	151100	176312687	1668	1668	1668	1668	2002
363	20240705	151000	172973351	1669	1669	1669	1669	500
364	20240705	150900	172138851	1669	1669	1669	1669	0
365	20240705	150800	172138851	1669	1669	1669	1669	0
366	20240705	150700	172138851	1669	1669	1669	1669	0
367	20240705	150600	172138851	1669	1669	1669	1669	0
368	20240705	150500	172138851	1669	1669	1669	1669	1200
369	20240705	150400	170136051	1669	1669	1669	1669	29
370	20240705	150300	170087650	1669	1669	1669	1669	550
371	20240705	150200	169169700	1669	1669	1669	1669	3751
372	20240705	150100	162909281	1668	1668	1668	1668	0
373	20240705	150000	162909281	1668	1668	1668	1668	5
374	20240705	145900	162900941	1669	1669	1669	1669	0
375	20240705	145800	162900941	1669	1669	1669	1669	0
376	20240705	145700	162900941	1669	1669	1669	1669	150
377	20240705	145600	162650591	1670	1670	1670	1670	0
378	20240705	145500	162650591	1670	1670	1670	1670	0
379	20240705	145400	162650591	1670	1670	1670	1670	1900
380	20240705	145300	159477591	1668	1668	1668	1668	0
381	20240705	145200	159477591	1668	1668	1668	1668	0
382	20240705	145100	159477591	1668	1668	1668	1668	0
383	20240705	145000	159477591	1668	1668	1668	1668	0
384	20240705	144900	159477591	1668	1668	1668	1668	0
385	20240705	144800	159477591	1668	1668	1668	1668	0
386	20240705	144700	159477591	1668	1668	1668	1668	0
387	20240705	144600	159477591	1668	1668	1668	1668	500
388	20240705	144500	158643591	1668	1668	1668	1668	216
389	20240705	144400	158283303	1667	1667	1667	1667	0
390	20240705	144300	158283303	1667	1667	1667	1667	0
391	20240705	144200	158283303	1667	1667	1667	1667	0
392	20240705	144100	158283303	1667	1667	1667	1667	0
393	20240705	144000	158283303	1667	1667	1667	1667	0
394	20240705	143900	158283303	1667	1667	1667	1667	0
395	20240705	143800	158283303	1667	1667	1667	1667	0
396	20240705	143700	158283303	1667	1668	1668	1667	3650
397	20240705	143600	152195653	1670	1670	1670	1670	0
398	20240705	143500	152195653	1670	1670	1670	1670	101
399	20240705	143400	152026983	1667	1667	1667	1667	8
400	20240705	143300	152013647	1667	1667	1667	1667	0
401	20240705	143200	152013647	1667	1667	1667	1667	151
402	20240705	143100	151761930	1667	1668	1668	1667	599
403	20240705	143000	150763122	1670	1670	1670	1670	0
404	20240705	142900	150763122	1670	1670	1670	1670	0
405	20240705	142800	150763122	1670	1670	1670	1670	0
406	20240705	142700	150763122	1670	1670	1670	1670	72
407	20240705	142600	150642882	1669	1669	1669	1669	0
408	20240705	142500	150642882	1669	1669	1669	1669	0
409	20240705	142400	150642882	1669	1669	1669	1669	0
410	20240705	142300	150642882	1669	1669	1669	1669	0
411	20240705	142200	150642882	1669	1669	1669	1669	10
412	20240705	142100	150626192	1670	1670	1670	1670	0
413	20240705	142000	150626192	1670	1670	1670	1670	2
414	20240705	141900	150622852	1670	1670	1670	1670	0
415	20240705	141800	150622852	1670	1670	1670	1670	1
416	20240705	141700	150621182	1668	1668	1668	1668	0
417	20240705	141600	150621182	1668	1668	1668	1668	0
418	20240705	141500	150621182	1668	1668	1668	1668	1
419	20240705	141400	150619514	1669	1668	1669	1668	8719
420	20240705	141300	136067550	1668	1668	1668	1668	1
421	20240705	141200	136065882	1668	1668	1668	1668	2
422	20240705	141100	136062546	1668	1668	1668	1668	0
423	20240705	141000	136062546	1668	1668	1668	1668	74
424	20240705	140900	135939114	1668	1668	1668	1668	0
425	20240705	140800	135939114	1668	1668	1668	1668	0
426	20240705	140700	135939114	1668	1667	1668	1667	918
427	20240705	140600	134408208	1667	1667	1667	1667	721
428	20240705	140500	133206301	1666	1666	1666	1666	0
429	20240705	140400	133206301	1666	1666	1666	1666	0
430	20240705	140300	133206301	1666	1666	1666	1666	681
431	20240705	140200	132071755	1667	1666	1667	1666	816
432	20240705	140100	130712280	1666	1666	1666	1666	203
433	20240705	140000	130374082	1667	1667	1667	1667	0
434	20240705	135900	130374082	1667	1667	1667	1667	20
435	20240705	135800	130340742	1665	1665	1665	1665	105
436	20240705	135700	130165917	1666	1666	1666	1666	4
437	20240705	135600	130159253	1666	1666	1666	1666	1
438	20240705	135500	130157587	1669	1669	1669	1669	251
439	20240705	135400	129738668	1665	1665	1665	1665	50
440	20240705	135300	129655418	1665	1666	1666	1665	3921
441	20240705	135200	123126853	1668	1668	1668	1668	0
442	20240705	135100	123126853	1668	1668	1668	1668	100
443	20240705	135000	122960053	1668	1668	1668	1668	290
444	20240705	134900	122476333	1666	1666	1666	1666	1601
445	20240705	134800	119809067	1665	1665	1665	1665	0
446	20240705	134700	119809067	1665	1666	1666	1665	3510
447	20240705	134600	113962878	1666	1666	1666	1666	222
448	20240705	134500	113593026	1666	1666	1666	1666	8
449	20240705	134400	113579698	1666	1666	1666	1666	0
450	20240705	134300	113579698	1666	1666	1666	1666	0
451	20240705	134200	113579698	1666	1666	1666	1666	4
452	20240705	134100	113573034	1666	1666	1666	1666	0
453	20240705	134000	113573034	1666	1666	1666	1666	0
454	20240705	133900	113573034	1666	1666	1666	1666	0
455	20240705	133800	113573034	1666	1666	1666	1666	0
456	20240705	133700	113573034	1666	1666	1666	1666	0
457	20240705	133600	113573034	1666	1667	1667	1666	52
458	20240705	133500	113486401	1666	1666	1666	1666	0
459	20240705	133400	113486401	1666	1666	1666	1666	100
460	20240705	133300	113319801	1666	1666	1666	1666	0
461	20240705	133200	113319801	1666	1667	1667	1666	6932
462	20240705	133100	101771088	1667	1667	1667	1667	1
463	20240705	133000	101769421	1667	1669	1669	1667	11
464	20240705	132900	101751064	1669	1666	1669	1666	320
465	20240705	132800	101217926	1666	1666	1666	1666	0
466	20240705	132700	101217926	1666	1669	1669	1666	24
467	20240705	132600	101177912	1669	1669	1669	1669	0
468	20240705	132500	101177912	1669	1667	1669	1667	22
469	20240705	132400	101141204	1667	1667	1667	1667	0
470	20240705	132300	101141204	1667	1667	1667	1667	0
471	20240705	132200	101141204	1667	1667	1667	1667	29
472	20240705	132100	101092861	1667	1667	1667	1667	51
473	20240705	132000	101007844	1667	1667	1667	1667	690
474	20240705	131900	99857614	1666	1666	1666	1666	0
475	20240705	131800	99857614	1666	1666	1666	1666	0
476	20240705	131700	99857614	1666	1666	1666	1666	562
477	20240705	131600	98921322	1666	1666	1666	1666	0
478	20240705	131500	98921322	1666	1667	1667	1666	1833
479	20240705	131400	95867244	1666	1666	1666	1666	43
480	20240705	131300	95795606	1667	1667	1667	1667	10
481	20240705	131200	95778936	1667	1667	1667	1667	10
482	20240705	131100	95762266	1669	1669	1669	1669	0
483	20240705	131000	95762266	1669	1669	1669	1669	0
484	20240705	130900	95762266	1669	1669	1669	1669	0
485	20240705	130800	95762266	1669	1669	1669	1669	0
486	20240705	130700	95762266	1669	1669	1669	1669	0
487	20240705	130600	95762266	1669	1669	1669	1669	1
488	20240705	130500	95760597	1666	1666	1666	1666	1083
489	20240705	130400	93956319	1667	1667	1667	1667	102
490	20240705	130300	93786285	1667	1667	1667	1667	0
491	20240705	130200	93786285	1667	1667	1667	1667	30
492	20240705	130100	93736275	1667	1667	1667	1667	0
493	20240705	130000	93736275	1667	1667	1667	1667	229
494	20240705	125900	93354532	1667	1667	1667	1667	0
495	20240705	125800	93354532	1667	1666	1667	1666	200
496	20240705	125700	93021134	1666	1666	1666	1666	0
497	20240705	125600	93021134	1666	1666	1666	1666	95
498	20240705	125500	92862864	1667	1667	1667	1667	1
499	20240705	125400	92861197	1670	1670	1670	1670	0
500	20240705	125300	92861197	1670	1670	1670	1670	1
501	20240705	125200	92859527	1666	1667	1667	1666	1000
502	20240705	125100	91192869	1670	1670	1670	1670	1
503	20240705	125000	91191199	1667	1667	1667	1667	630
504	20240705	124900	90140989	1667	1667	1667	1667	8
505	20240705	124800	90127653	1667	1667	1667	1667	0
506	20240705	124700	90127653	1667	1667	1667	1667	0
507	20240705	124600	90127653	1667	1669	1669	1667	447
508	20240705	124500	89382030	1669	1669	1669	1669	0
509	20240705	124400	89382030	1669	1669	1669	1669	0
510	20240705	124300	89382030	1669	1669	1669	1669	0
511	20240705	124200	89382030	1669	1669	1669	1669	362
512	20240705	124100	88777852	1669	1669	1669	1669	0
513	20240705	124000	88777852	1669	1669	1669	1669	2
514	20240705	123900	88774514	1669	1668	1669	1668	80
515	20240705	123800	88641044	1668	1668	1668	1668	0
516	20240705	123700	88641044	1668	1668	1668	1668	0
517	20240705	123600	88641044	1668	1668	1668	1668	4
518	20240705	123500	88634372	1668	1668	1668	1668	0
519	20240705	123400	88634372	1668	1668	1668	1668	30
520	20240705	123300	88584332	1668	1668	1668	1668	580
521	20240705	123200	87616892	1668	1668	1668	1668	0
522	20240705	123100	87616892	1668	1668	1668	1668	0
523	20240705	123000	87616892	1668	1668	1668	1668	0
524	20240705	122900	87616892	1668	1668	1668	1668	0
525	20240705	122800	87616892	1668	1668	1668	1668	300
526	20240705	122700	87116492	1667	1667	1667	1667	23
527	20240705	122600	87078151	1667	1667	1667	1667	0
528	20240705	122500	87078151	1667	1667	1667	1667	0
529	20240705	122400	87078151	1667	1667	1667	1667	0
530	20240705	122300	87078151	1667	1667	1667	1667	0
531	20240705	122200	87078151	1667	1668	1668	1667	664
532	20240705	122100	85971164	1668	1668	1668	1668	1
533	20240705	122000	85969496	1668	1668	1668	1668	0
534	20240705	121900	85969496	1668	1668	1668	1668	0
535	20240705	121800	85969496	1668	1668	1668	1668	1299
536	20240705	121700	83802764	1669	1669	1669	1669	0
537	20240705	121600	83802764	1669	1670	1670	1669	3076
538	20240705	121500	78668888	1670	1670	1670	1670	0
539	20240705	121400	78668888	1670	1670	1670	1670	0
540	20240705	121300	78668888	1670	1670	1670	1670	0
541	20240705	121200	78668888	1670	1670	1670	1670	0
542	20240705	121100	78668888	1670	1670	1670	1670	0
543	20240705	121000	78668888	1670	1670	1670	1670	0
544	20240705	120900	78668888	1670	1670	1670	1670	0
545	20240705	120800	78668888	1670	1670	1670	1670	5
546	20240705	120700	78660538	1670	1670	1670	1670	1700
547	20240705	120600	75821538	1669	1669	1669	1669	0
548	20240705	120500	75821538	1669	1669	1669	1669	0
549	20240705	120400	75821538	1669	1669	1669	1669	0
550	20240705	120300	75821538	1669	1669	1669	1669	0
551	20240705	120200	75821538	1669	1669	1669	1669	0
552	20240705	120100	75821538	1669	1669	1669	1669	629
553	20240705	120000	74771737	1669	1669	1669	1669	0
554	20240705	115900	74771737	1669	1669	1669	1669	41
555	20240705	115800	74703308	1669	1669	1669	1669	200
556	20240705	115700	74369508	1670	1670	1670	1670	188
557	20240705	115600	74055548	1670	1670	1670	1670	0
558	20240705	115500	74055548	1670	1669	1670	1669	1156
559	20240705	115400	72125499	1669	1669	1669	1669	20
560	20240705	115300	72092119	1668	1668	1668	1668	0
561	20240705	115200	72092119	1668	1668	1668	1668	0
562	20240705	115100	72092119	1668	1668	1668	1668	0
563	20240705	115000	72092119	1668	1668	1668	1668	0
564	20240705	114900	72092119	1668	1668	1668	1668	2
565	20240705	114800	72088783	1668	1668	1668	1668	5
566	20240705	114700	72080443	1668	1668	1668	1668	12
567	20240705	114600	72060427	1669	1669	1669	1669	0
568	20240705	114500	72060427	1669	1669	1669	1669	1
569	20240705	114400	72058758	1669	1669	1669	1669	49
570	20240705	114300	71976977	1669	1669	1669	1669	771
571	20240705	114200	70690178	1669	1669	1669	1669	0
572	20240705	114100	70690178	1669	1669	1669	1669	0
573	20240705	114000	70690178	1669	1669	1669	1669	0
574	20240705	113900	70690178	1669	1669	1669	1669	3244
575	20240705	113800	65275942	1669	1669	1669	1669	1
576	20240705	113700	65274273	1670	1671	1671	1670	2
577	20240705	113600	65270932	1670	1670	1670	1670	0
578	20240705	113500	65270932	1670	1670	1670	1670	0
579	20240705	113400	65270932	1670	1670	1670	1670	1
580	20240705	113300	65269262	1669	1670	1670	1669	1923
581	20240705	113200	62058786	1670	1670	1670	1670	17
582	20240705	113100	62030396	1671	1671	1671	1671	0
583	20240705	113000	62030396	1671	1671	1671	1671	0
584	20240705	112900	62030396	1671	1671	1671	1671	0
585	20240705	112800	62030396	1671	1671	1671	1671	1
586	20240705	112700	62028725	1672	1672	1672	1672	0
587	20240705	112600	62028725	1672	1671	1672	1671	123
588	20240705	112500	61823094	1671	1671	1671	1671	475
589	20240705	112400	61029369	1670	1670	1670	1670	0
590	20240705	112300	61029369	1670	1670	1670	1670	10
591	20240705	112200	61012669	1672	1672	1672	1672	1
592	20240705	112100	61010997	1671	1670	1671	1670	874
593	20240705	112000	59551044	1671	1671	1671	1671	127
594	20240705	111900	59338827	1672	1672	1672	1672	0
595	20240705	111800	59338827	1672	1672	1672	1672	0
596	20240705	111700	59338827	1672	1672	1672	1672	2
597	20240705	111600	59335483	1672	1672	1672	1672	1400
598	20240705	111500	56994683	1671	1670	1671	1670	1511
599	20240705	111400	54469863	1669	1669	1669	1669	829
600	20240705	111300	53086262	1669	1669	1669	1669	1
601	20240705	111200	53084593	1670	1670	1670	1670	0
602	20240705	111100	53084593	1670	1670	1670	1670	0
603	20240705	111000	53084593	1670	1670	1670	1670	0
604	20240705	110900	53084593	1670	1670	1670	1670	0
605	20240705	110800	53084593	1670	1670	1670	1670	0
606	20240705	110700	53084593	1670	1670	1670	1670	0
607	20240705	110600	53084593	1670	1670	1670	1670	0
608	20240705	110500	53084593	1670	1670	1670	1670	0
609	20240705	110400	53084593	1670	1670	1670	1670	0
610	20240705	110300	53084593	1670	1670	1670	1670	0
611	20240705	110200	53084593	1670	1670	1670	1670	0
612	20240705	110100	53084593	1670	1668	1670	1667	1211
613	20240705	110000	51063860	1670	1670	1670	1670	0
614	20240705	105900	51063860	1670	1670	1670	1670	0
615	20240705	105800	51063860	1670	1670	1670	1670	2
616	20240705	105700	51060520	1670	1670	1670	1670	0
617	20240705	105600	51060520	1670	1670	1670	1670	0
618	20240705	105500	51060520	1670	1670	1670	1670	0
619	20240705	105400	51060520	1670	1670	1670	1670	0
620	20240705	105300	51060520	1670	1670	1670	1670	0
621	20240705	105200	51060520	1670	1670	1670	1669	433
622	20240705	105100	50337841	1669	1669	1669	1669	469
623	20240705	105000	49555080	1669	1669	1669	1669	0
624	20240705	104900	49555080	1669	1669	1669	1669	0
625	20240705	104800	49555080	1669	1669	1669	1669	0
626	20240705	104700	49555080	1669	1669	1669	1669	0
627	20240705	104600	49555080	1669	1669	1669	1669	0
628	20240705	104500	49555080	1669	1669	1669	1669	0
629	20240705	104400	49555080	1669	1669	1669	1669	11
630	20240705	104300	49536721	1667	1667	1667	1667	0
631	20240705	104200	49536721	1667	1667	1667	1667	0
632	20240705	104100	49536721	1667	1668	1668	1667	1000
633	20240705	104000	47869390	1668	1669	1669	1668	1000
634	20240705	103900	46201238	1670	1670	1670	1670	9
635	20240705	103800	46186208	1669	1669	1669	1669	0
636	20240705	103700	46186208	1669	1669	1669	1669	0
637	20240705	103600	46186208	1669	1669	1669	1669	0
638	20240705	103500	46186208	1669	1669	1669	1669	2
639	20240705	103400	46182870	1669	1669	1669	1669	0
640	20240705	103300	46182870	1669	1669	1669	1669	0
641	20240705	103200	46182870	1669	1669	1669	1669	0
642	20240705	103100	46182870	1669	1669	1669	1669	335
643	20240705	103000	45623755	1669	1669	1669	1669	107
644	20240705	102900	45445172	1669	1669	1669	1669	1
645	20240705	102800	45443503	1669	1669	1669	1669	644
646	20240705	102700	44368667	1669	1668	1669	1668	102
647	20240705	102600	44198484	1669	1669	1669	1669	219
648	20240705	102500	43832973	1669	1670	1670	1669	82
649	20240705	102400	43696114	1670	1670	1670	1670	0
650	20240705	102300	43696114	1670	1670	1670	1670	0
651	20240705	102200	43696114	1670	1670	1670	1670	0
652	20240705	102100	43696114	1670	1670	1670	1670	0
653	20240705	102000	43696114	1670	1670	1670	1670	0
654	20240705	101900	43696114	1670	1670	1670	1669	2405
655	20240705	101800	39679884	1670	1671	1671	1670	3204
656	20240705	101700	34329104	1671	1671	1671	1671	0
657	20240705	101600	34329104	1671	1671	1671	1671	0
658	20240705	101500	34329104	1671	1671	1671	1671	2
659	20240705	101400	34325762	1671	1672	1672	1671	831
660	20240705	101300	32936706	1672	1672	1672	1672	545
661	20240705	101200	32025466	1672	1671	1672	1671	305
662	20240705	101100	31515806	1671	1671	1671	1671	0
663	20240705	101000	31515806	1671	1671	1671	1671	0
664	20240705	100900	31515806	1671	1671	1671	1671	0
665	20240705	100800	31515806	1671	1670	1671	1670	40
666	20240705	100700	31448976	1670	1670	1670	1670	219
667	20240705	100600	31083246	1670	1670	1670	1670	207
668	20240705	100500	30737556	1672	1672	1672	1672	0
669	20240705	100400	30737556	1672	1672	1672	1672	6
670	20240705	100300	30727524	1672	1671	1672	1671	240
671	20240705	100200	30326459	1672	1673	1673	1672	5
672	20240705	100100	30318098	1673	1673	1673	1673	0
673	20240705	100000	30318098	1673	1673	1673	1673	1005
674	20240705	095900	28636733	1673	1673	1673	1673	8
675	20240705	095800	28623349	1673	1673	1673	1673	17
676	20240705	095700	28594908	1673	1673	1673	1673	13
677	20240705	095600	28573159	1673	1672	1673	1672	45
678	20240705	095500	28497917	1672	1672	1672	1672	187
679	20240705	095400	28185253	1672	1672	1672	1672	20
680	20240705	095300	28151813	1672	1672	1672	1672	3000
681	20240705	095200	23135813	1672	1672	1672	1672	4
682	20240705	095100	23129125	1670	1670	1670	1670	8
683	20240705	095000	23115765	1671	1671	1671	1671	127
684	20240705	094900	22903548	1672	1672	1672	1672	15
685	20240705	094800	22878468	1670	1670	1670	1670	100
686	20240705	094700	22711468	1671	1671	1671	1671	10
687	20240705	094600	22694758	1671	1671	1671	1671	1
688	20240705	094500	22693087	1672	1672	1672	1672	10
689	20240705	094400	22676367	1672	1672	1672	1672	70
690	20240705	094300	22559327	1672	1672	1672	1672	5
691	20240705	094200	22550967	1673	1673	1673	1673	0
692	20240705	094100	22550967	1673	1673	1673	1673	0
693	20240705	094000	22550967	1673	1673	1673	1673	140
694	20240705	093900	22316747	1673	1673	1673	1673	4
695	20240705	093800	22310055	1673	1673	1673	1673	400
696	20240705	093700	21640855	1673	1673	1673	1673	0
697	20240705	093600	21640855	1673	1672	1673	1672	11
698	20240705	093500	21622462	1672	1672	1672	1672	0
699	20240705	093400	21622462	1672	1672	1672	1672	0
700	20240705	093300	21622462	1672	1670	1672	1670	1609
701	20240705	093200	18932414	1670	1670	1670	1670	695
702	20240705	093100	17771764	1670	1671	1671	1670	28
703	20240705	093000	17724997	1672	1672	1672	1672	0
704	20240705	092900	17724997	1672	1672	1672	1672	2
705	20240705	092800	17721653	1673	1673	1673	1673	0
706	20240705	092700	17721653	1673	1673	1673	1673	0
707	20240705	092600	17721653	1673	1666	1673	1666	123
708	20240705	092500	17516728	1666	1670	1670	1666	1000
709	20240705	092400	15850652	1673	1673	1673	1673	909
710	20240705	092300	14329895	1670	1670	1670	1670	379
711	20240705	092200	13696965	1670	1670	1670	1670	150
712	20240705	092100	13446465	1670	1670	1670	1670	1
713	20240705	092000	13444795	1665	1667	1667	1665	3001
714	20240705	091900	8445128	1667	1667	1667	1667	500
715	20240705	091800	7611628	1670	1670	1670	1670	0
716	20240705	091700	7611628	1670	1670	1670	1670	2
717	20240705	091600	7608288	1670	1670	1670	1670	0
718	20240705	091500	7608288	1670	1670	1670	1670	0
719	20240705	091400	7608288	1670	1670	1670	1670	5
720	20240705	091300	7599938	1670	1670	1673	1670	1229
721	20240705	091200	5547483	1670	1670	1670	1670	3
722	20240705	091100	5542473	1673	1673	1673	1673	0
723	20240705	091000	5542473	1673	1673	1673	1673	1300
724	20240705	090900	3367573	1673	1673	1673	1673	0
725	20240705	090800	3367573	1673	1673	1673	1673	101
726	20240705	090700	3198600	1673	1673	1673	1673	0
727	20240705	090600	3198600	1673	1673	1673	1673	1027
728	20240705	090500	1480429	1673	1673	1673	1673	0
729	20240705	090400	1480429	1673	1673	1673	1673	0
730	20240705	090300	1480429	1673	1673	1673	1670	304
731	20240705	090200	971843	1673	1665	1673	1665	12
732	20240705	090100	951855	1666	1666	1666	1666	12
733	20240705	090000	931863	1666	1674	1674	1666	558