KissMeData/080530/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	195900	499267498	1925	1925	1925	1925	3365
3	20240704	195800	499267498	1925	1925	1925	1925	0
4	20240704	195700	499267498	1925	1925	1925	1925	0
5	20240704	195600	499267498	1925	1925	1925	1925	0
6	20240704	195500	499267498	1925	1925	1925	1925	0
7	20240704	195400	499267498	1925	1925	1925	1925	0
8	20240704	195300	499267498	1925	1925	1925	1925	0
9	20240704	195200	499267498	1925	1925	1925	1925	0
10	20240704	195100	499267498	1925	1925	1925	1925	0
11	20240704	195000	499267498	1925	1925	1925	1925	0
12	20240704	194900	499267498	1925	1925	1925	1925	0
13	20240704	194800	499267498	1925	1925	1925	1925	0
14	20240704	194700	499267498	1925	1925	1925	1925	0
15	20240704	194600	499267498	1925	1925	1925	1925	0
16	20240704	194500	499267498	1925	1925	1925	1925	0
17	20240704	194400	499267498	1925	1925	1925	1925	0
18	20240704	194300	499267498	1925	1925	1925	1925	0
19	20240704	194200	499267498	1925	1925	1925	1925	0
20	20240704	194100	499267498	1925	1925	1925	1925	0
21	20240704	194000	499267498	1925	1925	1925	1925	0
22	20240704	193900	499267498	1925	1925	1925	1925	0
23	20240704	193800	499267498	1925	1925	1925	1925	0
24	20240704	193700	499267498	1925	1925	1925	1925	0
25	20240704	193600	499267498	1925	1925	1925	1925	0
26	20240704	193500	499267498	1925	1925	1925	1925	0
27	20240704	193400	499267498	1925	1925	1925	1925	0
28	20240704	193300	499267498	1925	1925	1925	1925	0
29	20240704	193200	499267498	1925	1925	1925	1925	0
30	20240704	193100	499267498	1925	1925	1925	1925	0
31	20240704	193000	499267498	1925	1925	1925	1925	0
32	20240704	192900	499267498	1925	1925	1925	1925	3365
33	20240704	192800	499267498	1925	1925	1925	1925	0
34	20240704	192700	499267498	1925	1925	1925	1925	0
35	20240704	192600	499267498	1925	1925	1925	1925	0
36	20240704	192500	499267498	1925	1925	1925	1925	0
37	20240704	192400	499267498	1925	1925	1925	1925	0
38	20240704	192300	499267498	1925	1925	1925	1925	0
39	20240704	192200	499267498	1925	1925	1925	1925	0
40	20240704	192100	499267498	1925	1925	1925	1925	0
41	20240704	192000	499267498	1925	1925	1925	1925	0
42	20240704	191900	499267498	1925	1925	1925	1925	0
43	20240704	191800	499267498	1925	1925	1925	1925	0
44	20240704	191700	499267498	1925	1925	1925	1925	0
45	20240704	191600	499267498	1925	1925	1925	1925	0
46	20240704	191500	499267498	1925	1925	1925	1925	0
47	20240704	191400	499267498	1925	1925	1925	1925	0
48	20240704	191300	499267498	1925	1925	1925	1925	0
49	20240704	191200	499267498	1925	1925	1925	1925	0
50	20240704	191100	499267498	1925	1925	1925	1925	0
51	20240704	191000	499267498	1925	1925	1925	1925	0
52	20240704	190900	499267498	1925	1925	1925	1925	0
53	20240704	190800	499267498	1925	1925	1925	1925	0
54	20240704	190700	499267498	1925	1925	1925	1925	0
55	20240704	190600	499267498	1925	1925	1925	1925	0
56	20240704	190500	499267498	1925	1925	1925	1925	0
57	20240704	190400	499267498	1925	1925	1925	1925	0
58	20240704	190300	499267498	1925	1925	1925	1925	0
59	20240704	190200	499267498	1925	1925	1925	1925	0
60	20240704	190100	499267498	1925	1925	1925	1925	0
61	20240704	190000	499267498	1925	1925	1925	1925	0
62	20240704	185900	499267498	1925	1925	1925	1925	3365
63	20240704	185800	499267498	1925	1925	1925	1925	0
64	20240704	185700	499267498	1925	1925	1925	1925	0
65	20240704	185600	499267498	1925	1925	1925	1925	0
66	20240704	185500	499267498	1925	1925	1925	1925	0
67	20240704	185400	499267498	1925	1925	1925	1925	0
68	20240704	185300	499267498	1925	1925	1925	1925	0
69	20240704	185200	499267498	1925	1925	1925	1925	0
70	20240704	185100	499267498	1925	1925	1925	1925	0
71	20240704	185000	499267498	1925	1925	1925	1925	0
72	20240704	184900	499267498	1925	1925	1925	1925	0
73	20240704	184800	499267498	1925	1925	1925	1925	0
74	20240704	184700	499267498	1925	1925	1925	1925	0
75	20240704	184600	499267498	1925	1925	1925	1925	0
76	20240704	184500	499267498	1925	1925	1925	1925	0
77	20240704	184400	499267498	1925	1925	1925	1925	0
78	20240704	184300	499267498	1925	1925	1925	1925	0
79	20240704	184200	499267498	1925	1925	1925	1925	0
80	20240704	184100	499267498	1925	1925	1925	1925	0
81	20240704	184000	499267498	1925	1925	1925	1925	0
82	20240704	183900	499267498	1925	1925	1925	1925	0
83	20240704	183800	499267498	1925	1925	1925	1925	0
84	20240704	183700	499267498	1925	1925	1925	1925	0
85	20240704	183600	499267498	1925	1925	1925	1925	0
86	20240704	183500	499267498	1925	1925	1925	1925	0
87	20240704	183400	499267498	1925	1925	1925	1925	0
88	20240704	183300	499267498	1925	1925	1925	1925	0
89	20240704	183200	499267498	1925	1925	1925	1925	0
90	20240704	183100	499267498	1925	1925	1925	1925	0
91	20240704	183000	499267498	1925	1925	1925	1925	0
92	20240704	182900	499267498	1925	1925	1925	1925	3365
93	20240704	182800	499267498	1925	1925	1925	1925	0
94	20240704	182700	499267498	1925	1925	1925	1925	0
95	20240704	182600	499267498	1925	1925	1925	1925	0
96	20240704	182500	499267498	1925	1925	1925	1925	0
97	20240704	182400	499267498	1925	1925	1925	1925	0
98	20240704	182300	499267498	1925	1925	1925	1925	0
99	20240704	182200	499267498	1925	1925	1925	1925	0
100	20240704	182100	499267498	1925	1925	1925	1925	0
101	20240704	182000	499267498	1925	1925	1925	1925	0
102	20240704	181900	499267498	1925	1925	1925	1925	0
103	20240704	181800	499267498	1925	1925	1925	1925	0
104	20240704	181700	499267498	1925	1925	1925	1925	0
105	20240704	181600	499267498	1925	1925	1925	1925	0
106	20240704	181500	499267498	1925	1925	1925	1925	0
107	20240704	181400	499267498	1925	1925	1925	1925	0
108	20240704	181300	499267498	1925	1925	1925	1925	0
109	20240704	181200	499267498	1925	1925	1925	1925	0
110	20240704	181100	499267498	1925	1925	1925	1925	0
111	20240704	181000	499267498	1925	1925	1925	1925	0
112	20240704	180900	499267498	1925	1925	1925	1925	0
113	20240704	180800	499267498	1925	1925	1925	1925	0
114	20240704	180700	499267498	1925	1925	1925	1925	0
115	20240704	180600	499267498	1925	1925	1925	1925	0
116	20240704	180500	499267498	1925	1925	1925	1925	0
117	20240704	180400	499267498	1925	1925	1925	1925	0
118	20240704	180300	499267498	1925	1925	1925	1925	0
119	20240704	180200	499267498	1925	1925	1925	1925	0
120	20240704	180100	499267498	1925	1925	1925	1925	0
121	20240704	180000	499267498	1925	1925	1925	1925	0
122	20240704	175900	499267498	1925	1925	1925	1925	3365
123	20240704	175800	499267498	1925	1925	1925	1925	0
124	20240704	175700	499267498	1925	1925	1925	1925	0
125	20240704	175600	499267498	1925	1925	1925	1925	0
126	20240704	175500	499267498	1925	1925	1925	1925	0
127	20240704	175400	499267498	1925	1925	1925	1925	0
128	20240704	175300	499267498	1925	1925	1925	1925	0
129	20240704	175200	499267498	1925	1925	1925	1925	0
130	20240704	175100	499267498	1925	1925	1925	1925	0
131	20240704	175000	499267498	1925	1925	1925	1925	0
132	20240704	174900	499267498	1925	1925	1925	1925	0
133	20240704	174800	499267498	1925	1925	1925	1925	0
134	20240704	174700	499267498	1925	1925	1925	1925	0
135	20240704	174600	499267498	1925	1925	1925	1925	0
136	20240704	174500	499267498	1925	1925	1925	1925	0
137	20240704	174400	499267498	1925	1925	1925	1925	0
138	20240704	174300	499267498	1925	1925	1925	1925	0
139	20240704	174200	499267498	1925	1925	1925	1925	0
140	20240704	174100	499267498	1925	1925	1925	1925	0
141	20240704	174000	499267498	1925	1925	1925	1925	0
142	20240704	173900	499267498	1925	1925	1925	1925	0
143	20240704	173800	499267498	1925	1925	1925	1925	0
144	20240704	173700	499267498	1925	1925	1925	1925	0
145	20240704	173600	499267498	1925	1925	1925	1925	0
146	20240704	173500	499267498	1925	1925	1925	1925	0
147	20240704	173400	499267498	1925	1925	1925	1925	0
148	20240704	173300	499267498	1925	1925	1925	1925	0
149	20240704	173200	499267498	1925	1925	1925	1925	0
150	20240704	173100	499267498	1925	1925	1925	1925	0
151	20240704	173000	499267498	1925	1925	1925	1925	0
152	20240704	172900	499267498	1925	1925	1925	1925	3365
153	20240704	172800	499267498	1925	1925	1925	1925	0
154	20240704	172700	499267498	1925	1925	1925	1925	0
155	20240704	172600	499267498	1925	1925	1925	1925	0
156	20240704	172500	499267498	1925	1925	1925	1925	0
157	20240704	172400	499267498	1925	1925	1925	1925	0
158	20240704	172300	499267498	1925	1925	1925	1925	0
159	20240704	172200	499267498	1925	1925	1925	1925	0
160	20240704	172100	499267498	1925	1925	1925	1925	0
161	20240704	172000	499267498	1925	1925	1925	1925	0
162	20240704	171900	499267498	1925	1925	1925	1925	0
163	20240704	171800	499267498	1925	1925	1925	1925	0
164	20240704	171700	499267498	1925	1925	1925	1925	0
165	20240704	171600	499267498	1925	1925	1925	1925	0
166	20240704	171500	499267498	1925	1925	1925	1925	0
167	20240704	171400	499267498	1925	1925	1925	1925	0
168	20240704	171300	499267498	1925	1925	1925	1925	0
169	20240704	171200	499267498	1925	1925	1925	1925	0
170	20240704	171100	499267498	1925	1925	1925	1925	0
171	20240704	171000	499267498	1925	1925	1925	1925	0
172	20240704	170900	499267498	1925	1925	1925	1925	0
173	20240704	170800	499267498	1925	1925	1925	1925	0
174	20240704	170700	499267498	1925	1925	1925	1925	0
175	20240704	170600	499267498	1925	1925	1925	1925	0
176	20240704	170500	499267498	1925	1925	1925	1925	0
177	20240704	170400	499267498	1925	1925	1925	1925	0
178	20240704	170300	499267498	1925	1925	1925	1925	0
179	20240704	170200	499267498	1925	1925	1925	1925	0
180	20240704	170100	499267498	1925	1925	1925	1925	0
181	20240704	170000	499267498	1925	1925	1925	1925	0
182	20240704	165900	499267498	1925	1925	1925	1925	3365
183	20240704	165800	499267498	1925	1925	1925	1925	0
184	20240704	165700	499267498	1925	1925	1925	1925	0
185	20240704	165600	499267498	1925	1925	1925	1925	0
186	20240704	165500	499267498	1925	1925	1925	1925	0
187	20240704	165400	499267498	1925	1925	1925	1925	0
188	20240704	165300	499267498	1925	1925	1925	1925	0
189	20240704	165200	499267498	1925	1925	1925	1925	0
190	20240704	165100	499267498	1925	1925	1925	1925	0
191	20240704	165000	499267498	1925	1925	1925	1925	0
192	20240704	164900	499267498	1925	1925	1925	1925	0
193	20240704	164800	499267498	1925	1925	1925	1925	0
194	20240704	164700	499267498	1925	1925	1925	1925	0
195	20240704	164600	499267498	1925	1925	1925	1925	0
196	20240704	164500	499267498	1925	1925	1925	1925	0
197	20240704	164400	499267498	1925	1925	1925	1925	0
198	20240704	164300	499267498	1925	1925	1925	1925	0
199	20240704	164200	499267498	1925	1925	1925	1925	0
200	20240704	164100	499267498	1925	1925	1925	1925	0
201	20240704	164000	499267498	1925	1925	1925	1925	0
202	20240704	163900	499267498	1925	1925	1925	1925	0
203	20240704	163800	499267498	1925	1925	1925	1925	0
204	20240704	163700	499267498	1925	1925	1925	1925	0
205	20240704	163600	499267498	1925	1925	1925	1925	0
206	20240704	163500	499267498	1925	1925	1925	1925	0
207	20240704	163400	499267498	1925	1925	1925	1925	0
208	20240704	163300	499267498	1925	1925	1925	1925	0
209	20240704	163200	499267498	1925	1925	1925	1925	0
210	20240704	163100	499267498	1925	1925	1925	1925	0
211	20240704	163000	499267498	1925	1925	1925	1925	0
212	20240704	162900	499267498	1925	1925	1925	1925	3365
213	20240704	162800	499267498	1925	1925	1925	1925	0
214	20240704	162700	499267498	1925	1925	1925	1925	0
215	20240704	162600	499267498	1925	1925	1925	1925	0
216	20240704	162500	499267498	1925	1925	1925	1925	0
217	20240704	162400	499267498	1925	1925	1925	1925	0
218	20240704	162300	499267498	1925	1925	1925	1925	0
219	20240704	162200	499267498	1925	1925	1925	1925	0
220	20240704	162100	499267498	1925	1925	1925	1925	0
221	20240704	162000	499267498	1925	1925	1925	1925	0
222	20240704	161900	499267498	1925	1925	1925	1925	0
223	20240704	161800	499267498	1925	1925	1925	1925	0
224	20240704	161700	499267498	1925	1925	1925	1925	0
225	20240704	161600	499267498	1925	1925	1925	1925	0
226	20240704	161500	499267498	1925	1925	1925	1925	0
227	20240704	161400	499267498	1925	1925	1925	1925	0
228	20240704	161300	499267498	1925	1925	1925	1925	0
229	20240704	161200	499267498	1925	1925	1925	1925	0
230	20240704	161100	499267498	1925	1925	1925	1925	0
231	20240704	161000	499267498	1925	1925	1925	1925	0
232	20240704	160900	499267498	1925	1925	1925	1925	0
233	20240704	160800	499267498	1925	1925	1925	1925	0
234	20240704	160700	499267498	1925	1925	1925	1925	0
235	20240704	160600	499267498	1925	1925	1925	1925	0
236	20240704	160500	499267498	1925	1925	1925	1925	0
237	20240704	160400	499267498	1925	1925	1925	1925	0
238	20240704	160300	499267498	1925	1925	1925	1925	0
239	20240704	160200	499267498	1925	1925	1925	1925	0
240	20240704	160100	499267498	1925	1925	1925	1925	0
241	20240704	160000	499267498	1925	1925	1925	1925	0
242	20240704	155900	499267498	1925	1925	1925	1925	3365
243	20240704	155800	499267498	1925	1925	1925	1925	0
244	20240704	155700	499267498	1925	1925	1925	1925	0
245	20240704	155600	499267498	1925	1925	1925	1925	0
246	20240704	155500	499267498	1925	1925	1925	1925	0
247	20240704	155400	499267498	1925	1925	1925	1925	0
248	20240704	155300	499267498	1925	1925	1925	1925	0
249	20240704	155200	499267498	1925	1925	1925	1925	0
250	20240704	155100	499267498	1925	1925	1925	1925	0
251	20240704	155000	499267498	1925	1925	1925	1925	0
252	20240704	154900	499267498	1925	1925	1925	1925	0
253	20240704	154800	499267498	1925	1925	1925	1925	0
254	20240704	154700	499267498	1925	1925	1925	1925	0
255	20240704	154600	499267498	1925	1925	1925	1925	0
256	20240704	154500	499267498	1925	1925	1925	1925	0
257	20240704	154400	499267498	1925	1925	1925	1925	0
258	20240704	154300	499267498	1925	1925	1925	1925	0
259	20240704	154200	499267498	1925	1925	1925	1925	0
260	20240704	154100	499267498	1925	1925	1925	1925	0
261	20240704	154000	499267498	1925	1925	1925	1925	0
262	20240704	153900	499267498	1925	1925	1925	1925	0
263	20240704	153800	499267498	1925	1925	1925	1925	0
264	20240704	153700	499267498	1925	1925	1925	1925	0
265	20240704	153600	499267498	1925	1925	1925	1925	0
266	20240704	153500	499267498	1925	1925	1925	1925	0
267	20240704	153400	499267498	1925	1925	1925	1925	0
268	20240704	153300	499267498	1925	1925	1925	1925	0
269	20240704	153200	499267498	1925	1925	1925	1925	0
270	20240704	153100	499267498	1925	1925	1925	1925	0
271	20240704	153000	499267498	1925	1925	1925	1925	3365
272	20240704	152900	492789873	1886	1886	1886	1886	0
273	20240704	152800	492789873	1886	1886	1886	1886	0
274	20240704	152700	492789873	1886	1886	1886	1886	0
275	20240704	152600	492789873	1886	1886	1886	1886	0
276	20240704	152500	492789873	1886	1886	1886	1886	0
277	20240704	152400	492789873	1886	1886	1886	1886	0
278	20240704	152300	492789873	1886	1886	1886	1886	0
279	20240704	152200	492789873	1886	1886	1886	1886	0
280	20240704	152100	492789873	1886	1886	1886	1886	0
281	20240704	152000	492789873	1886	1886	1886	1886	0
282	20240704	151900	492789873	1886	1901	1911	1885	7684
283	20240704	151800	478152269	1903	1906	1908	1901	316
284	20240704	151700	477549673	1909	1909	1909	1909	197
285	20240704	151600	477173600	1910	1909	1910	1909	267
286	20240704	151500	476663892	1910	1903	1910	1903	3240
287	20240704	151400	470482092	1903	1890	1903	1890	572
288	20240704	151300	469397106	1889	1888	1889	1888	569
289	20240704	151200	468322266	1886	1885	1886	1885	1256
290	20240704	151100	465954111	1884	1884	1884	1884	1
291	20240704	151000	465952227	1884	1883	1884	1883	794
292	20240704	150900	464456333	1883	1884	1884	1883	169
293	20240704	150800	464138094	1884	1884	1884	1884	6
294	20240704	150700	464126790	1885	1894	1894	1885	4262
295	20240704	150600	456082831	1887	1900	1918	1887	559
296	20240704	150500	455018944	1901	1925	1926	1901	1282
297	20240704	150400	452567039	1925	1914	1929	1900	3591
298	20240704	150300	445668237	1914	1914	1914	1900	1952
299	20240704	150200	441936602	1900	1890	1914	1890	6241
300	20240704	150100	430022841	1885	1873	1885	1873	6831
301	20240704	150000	417191663	1874	1873	1874	1873	1090
302	20240704	145900	415149691	1861	1874	1875	1860	2163
303	20240704	145800	411095346	1871	1860	1871	1860	1514
304	20240704	145700	408267042	1860	1849	1860	1849	7627
305	20240704	145600	394137394	1848	1846	1848	1846	1453
306	20240704	145500	391452947	1845	1839	1845	1839	486
307	20240704	145400	390556357	1835	1835	1835	1835	5
308	20240704	145300	390547182	1831	1831	1831	1831	0
309	20240704	145200	390547182	1831	1831	1831	1831	0
310	20240704	145100	390547182	1831	1831	1831	1831	0
311	20240704	145000	390547182	1831	1831	1831	1831	0
312	20240704	144900	390547182	1831	1832	1841	1830	632
313	20240704	144800	389388800	1843	1843	1843	1843	0
314	20240704	144700	389388800	1843	1843	1843	1843	0
315	20240704	144600	389388800	1843	1843	1843	1843	0
316	20240704	144500	389388800	1843	1843	1843	1843	0
317	20240704	144400	389388800	1843	1841	1843	1830	1001
318	20240704	144300	387555410	1842	1842	1842	1842	8
319	20240704	144200	387540674	1842	1842	1842	1842	0
320	20240704	144100	387540674	1842	1842	1842	1842	0
321	20240704	144000	387540674	1842	1842	1842	1842	0
322	20240704	143900	387540674	1842	1842	1842	1842	0
323	20240704	143800	387540674	1842	1842	1842	1842	0
324	20240704	143700	387540674	1842	1842	1842	1842	0
325	20240704	143600	387540674	1842	1842	1842	1842	3
326	20240704	143500	387535148	1842	1842	1842	1842	0
327	20240704	143400	387535148	1842	1842	1842	1842	0
328	20240704	143300	387535148	1842	1842	1842	1842	10
329	20240704	143200	387516728	1842	1842	1842	1842	0
330	20240704	143100	387516728	1842	1842	1842	1842	0
331	20240704	143000	387516728	1842	1842	1842	1842	0
332	20240704	142900	387516728	1842	1844	1844	1842	939
333	20240704	142800	385786343	1844	1844	1844	1844	208
334	20240704	142700	385402791	1844	1844	1844	1844	70
335	20240704	142600	385273711	1844	1843	1844	1843	23
336	20240704	142500	385231310	1843	1842	1843	1842	96
337	20240704	142400	385054385	1842	1842	1842	1842	116
338	20240704	142300	384840713	1842	1841	1842	1841	322
339	20240704	142200	384247806	1841	1841	1841	1841	0
340	20240704	142100	384247806	1841	1841	1841	1841	0
341	20240704	142000	384247806	1841	1841	1841	1841	0
342	20240704	141900	384247806	1841	1841	1841	1841	0
343	20240704	141800	384247806	1841	1841	1841	1841	8
344	20240704	141700	384233078	1841	1841	1841	1841	203
345	20240704	141600	383859355	1841	1841	1841	1841	0
346	20240704	141500	383859355	1841	1841	1841	1841	0
347	20240704	141400	383859355	1841	1841	1841	1841	27
348	20240704	141300	383809648	1840	1840	1840	1840	516
349	20240704	141200	382860208	1840	1840	1840	1840	0
350	20240704	141100	382860208	1840	1840	1840	1840	1
351	20240704	141000	382858368	1839	1839	1839	1839	387
352	20240704	140900	382146675	1841	1841	1841	1841	0
353	20240704	140800	382146675	1841	1841	1841	1841	0
354	20240704	140700	382146675	1841	1841	1841	1841	0
355	20240704	140600	382146675	1841	1841	1841	1841	0
356	20240704	140500	382146675	1841	1841	1841	1841	0
357	20240704	140400	382146675	1841	1839	1841	1839	6506
358	20240704	140300	370181778	1838	1838	1838	1838	58
359	20240704	140200	370075174	1839	1838	1839	1838	123
360	20240704	140100	369848995	1838	1838	1838	1838	0
361	20240704	140000	369848995	1838	1838	1838	1838	0
362	20240704	135900	369848995	1838	1838	1838	1838	0
363	20240704	135800	369848995	1838	1838	1838	1838	0
364	20240704	135700	369848995	1838	1838	1838	1838	273
365	20240704	135600	369347221	1839	1839	1839	1839	0
366	20240704	135500	369347221	1839	1837	1839	1837	1865
367	20240704	135400	365920472	1836	1836	1836	1836	0
368	20240704	135300	365920472	1836	1836	1836	1836	156
369	20240704	135200	365634056	1831	1831	1837	1831	509
370	20240704	135100	364702071	1837	1837	1837	1837	0
371	20240704	135000	364702071	1837	1837	1837	1837	0
372	20240704	134900	364702071	1837	1837	1837	1837	1
373	20240704	134800	364700234	1830	1830	1830	1830	0
374	20240704	134700	364700234	1830	1830	1830	1830	0
375	20240704	134600	364700234	1830	1830	1830	1830	0
376	20240704	134500	364700234	1830	1830	1830	1830	0
377	20240704	134400	364700234	1830	1830	1830	1830	0
378	20240704	134300	364700234	1830	1830	1830	1830	0
379	20240704	134200	364700234	1830	1832	1832	1830	1000
380	20240704	134100	362869770	1832	1832	1832	1832	6
381	20240704	134000	362858778	1837	1837	1837	1837	6330
382	20240704	133900	351230568	1837	1837	1837	1837	381
383	20240704	133800	350530671	1831	1831	1831	1831	0
384	20240704	133700	350530671	1831	1831	1831	1831	0
385	20240704	133600	350530671	1831	1831	1831	1831	95
386	20240704	133500	350356726	1831	1831	1831	1831	0
387	20240704	133400	350356726	1831	1831	1831	1831	21
388	20240704	133300	350318275	1831	1831	1831	1831	0
389	20240704	133200	350318275	1831	1831	1831	1831	0
390	20240704	133100	350318275	1831	1831	1831	1831	0
391	20240704	133000	350318275	1831	1831	1831	1831	0
392	20240704	132900	350318275	1831	1831	1831	1831	0
393	20240704	132800	350318275	1831	1831	1831	1831	10
394	20240704	132700	350299965	1831	1831	1831	1831	600
395	20240704	132600	349201365	1834	1837	1837	1834	805
396	20240704	132500	347724859	1838	1838	1838	1838	0
397	20240704	132400	347724859	1838	1838	1838	1838	0
398	20240704	132300	347724859	1838	1838	1838	1838	90
399	20240704	132200	347559439	1838	1838	1838	1838	0
400	20240704	132100	347559439	1838	1838	1838	1838	399
401	20240704	132000	346826077	1837	1837	1837	1837	0
402	20240704	131900	346826077	1837	1837	1837	1837	0
403	20240704	131800	346826077	1837	1837	1837	1837	0
404	20240704	131700	346826077	1837	1837	1837	1837	0
405	20240704	131600	346826077	1837	1837	1837	1837	0
406	20240704	131500	346826077	1837	1837	1837	1837	0
407	20240704	131400	346826077	1837	1837	1837	1837	135
408	20240704	131300	346578082	1838	1838	1838	1838	0
409	20240704	131200	346578082	1838	1838	1838	1838	0
410	20240704	131100	346578082	1838	1838	1838	1838	0
411	20240704	131000	346578082	1838	1838	1838	1838	0
412	20240704	130900	346578082	1838	1838	1838	1838	18
413	20240704	130800	346544998	1837	1837	1837	1837	11
414	20240704	130700	346524791	1835	1835	1835	1835	0
415	20240704	130600	346524791	1835	1835	1835	1835	0
416	20240704	130500	346524791	1835	1835	1835	1835	0
417	20240704	130400	346524791	1835	1834	1835	1834	2019
418	20240704	130300	342820441	1834	1834	1834	1834	0
419	20240704	130200	342820441	1834	1834	1834	1834	0
420	20240704	130100	342820441	1834	1834	1834	1834	0
421	20240704	130000	342820441	1834	1834	1834	1834	100
422	20240704	125900	342637041	1835	1835	1835	1835	0
423	20240704	125800	342637041	1835	1835	1835	1835	0
424	20240704	125700	342637041	1835	1835	1835	1835	0
425	20240704	125600	342637041	1835	1835	1835	1835	0
426	20240704	125500	342637041	1835	1835	1835	1835	0
427	20240704	125400	342637041	1835	1835	1835	1835	0
428	20240704	125300	342637041	1835	1835	1835	1835	0
429	20240704	125200	342637041	1835	1835	1835	1835	184
430	20240704	125100	342299401	1835	1835	1835	1835	0
431	20240704	125000	342299401	1835	1835	1835	1835	0
432	20240704	124900	342299401	1835	1835	1835	1835	0
433	20240704	124800	342299401	1835	1835	1835	1835	0
434	20240704	124700	342299401	1835	1835	1835	1835	0
435	20240704	124600	342299401	1835	1835	1835	1835	0
436	20240704	124500	342299401	1835	1835	1835	1835	0
437	20240704	124400	342299401	1835	1835	1835	1835	0
438	20240704	124300	342299401	1835	1835	1835	1835	0
439	20240704	124200	342299401	1835	1835	1835	1835	0
440	20240704	124100	342299401	1835	1835	1835	1835	0
441	20240704	124000	342299401	1835	1837	1837	1835	457
442	20240704	123900	341460108	1838	1838	1840	1838	110
443	20240704	123800	341257813	1837	1835	1837	1835	1398
444	20240704	123700	338689691	1837	1837	1837	1837	0
445	20240704	123600	338689691	1837	1837	1837	1837	0
446	20240704	123500	338689691	1837	1837	1837	1837	0
447	20240704	123400	338689691	1837	1837	1837	1837	0
448	20240704	123300	338689691	1837	1837	1837	1837	250
449	20240704	123200	338230441	1838	1817	1838	1817	2364
450	20240704	123100	333898579	1817	1817	1817	1817	0
451	20240704	123000	333898579	1817	1817	1817	1817	0
452	20240704	122900	333898579	1817	1817	1817	1817	0
453	20240704	122800	333898579	1817	1817	1817	1817	0
454	20240704	122700	333898579	1817	1817	1817	1817	1
455	20240704	122600	333896762	1817	1813	1817	1813	1620
456	20240704	122500	330955074	1812	1812	1812	1812	94
457	20240704	122400	330784746	1805	1805	1805	1805	0
458	20240704	122300	330784746	1805	1805	1805	1805	0
459	20240704	122200	330784746	1805	1805	1805	1805	0
460	20240704	122100	330784746	1805	1805	1805	1805	0
461	20240704	122000	330784746	1805	1805	1805	1805	0
462	20240704	121900	330784746	1805	1805	1805	1805	0
463	20240704	121800	330784746	1805	1805	1805	1805	0
464	20240704	121700	330784746	1805	1805	1805	1805	0
465	20240704	121600	330784746	1805	1805	1805	1805	0
466	20240704	121500	330784746	1805	1805	1805	1805	1000
467	20240704	121400	328979746	1805	1805	1805	1805	0
468	20240704	121300	328979746	1805	1805	1805	1805	0
469	20240704	121200	328979746	1805	1805	1805	1805	581
470	20240704	121100	327931041	1811	1811	1811	1811	147
471	20240704	121000	327664824	1811	1811	1811	1811	0
472	20240704	120900	327664824	1811	1811	1811	1811	0
473	20240704	120800	327664824	1811	1811	1811	1811	0
474	20240704	120700	327664824	1811	1811	1811	1811	0
475	20240704	120600	327664824	1811	1811	1811	1811	0
476	20240704	120500	327664824	1811	1811	1811	1811	0
477	20240704	120400	327664824	1811	1811	1811	1811	0
478	20240704	120300	327664824	1811	1811	1811	1811	0
479	20240704	120200	327664824	1811	1811	1811	1811	0
480	20240704	120100	327664824	1811	1811	1811	1811	0
481	20240704	120000	327664824	1811	1811	1811	1811	0
482	20240704	115900	327664824	1811	1811	1811	1811	0
483	20240704	115800	327664824	1811	1811	1811	1811	0
484	20240704	115700	327664824	1811	1811	1811	1811	640
485	20240704	115600	326505784	1811	1811	1811	1811	0
486	20240704	115500	326505784	1811	1811	1811	1811	0
487	20240704	115400	326505784	1811	1811	1811	1811	3
488	20240704	115300	326500351	1802	1802	1802	1802	0
489	20240704	115200	326500351	1802	1802	1802	1802	0
490	20240704	115100	326500351	1802	1802	1802	1802	0
491	20240704	115000	326500351	1802	1802	1802	1802	0
492	20240704	114900	326500351	1802	1802	1802	1802	0
493	20240704	114800	326500351	1802	1802	1802	1802	0
494	20240704	114700	326500351	1802	1804	1804	1802	2616
495	20240704	114600	321784906	1811	1811	1811	1811	0
496	20240704	114500	321784906	1811	1811	1811	1811	0
497	20240704	114400	321784906	1811	1810	1811	1810	145
498	20240704	114300	321522452	1802	1804	1804	1802	400
499	20240704	114200	320801160	1810	1810	1810	1810	63
500	20240704	114100	320687130	1808	1808	1808	1808	0
501	20240704	114000	320687130	1808	1808	1808	1808	0
502	20240704	113900	320687130	1808	1808	1808	1808	5
503	20240704	113800	320678090	1808	1808	1808	1808	0
504	20240704	113700	320678090	1808	1808	1808	1808	4
505	20240704	113600	320670858	1807	1807	1807	1807	1005
506	20240704	113500	318854823	1806	1806	1806	1806	0
507	20240704	113400	318854823	1806	1806	1806	1806	0
508	20240704	113300	318854823	1806	1806	1806	1806	39
509	20240704	113200	318784389	1804	1804	1804	1804	84
510	20240704	113100	318632853	1802	1802	1802	1802	0
511	20240704	113000	318632853	1802	1802	1802	1802	0
512	20240704	112900	318632853	1802	1802	1802	1802	0
513	20240704	112800	318632853	1802	1802	1802	1802	0
514	20240704	112700	318632853	1802	1802	1802	1802	1
515	20240704	112600	318631051	1806	1805	1806	1801	1003
516	20240704	112500	316824513	1805	1805	1805	1805	0
517	20240704	112400	316824513	1805	1801	1805	1801	1220
518	20240704	112300	314626413	1805	1805	1805	1805	0
519	20240704	112200	314626413	1805	1805	1805	1805	4183
520	20240704	112100	307076098	1805	1805	1805	1805	0
521	20240704	112000	307076098	1805	1805	1805	1805	0
522	20240704	111900	307076098	1805	1805	1805	1805	0
523	20240704	111800	307076098	1805	1805	1805	1805	0
524	20240704	111700	307076098	1805	1805	1805	1805	1000
525	20240704	111600	305271098	1808	1809	1809	1808	1298
526	20240704	111500	302923737	1810	1810	1810	1810	540
527	20240704	111400	301946337	1816	1816	1816	1816	0
528	20240704	111300	301946337	1816	1816	1816	1816	0
529	20240704	111200	301946337	1816	1816	1816	1816	0
530	20240704	111100	301946337	1816	1816	1816	1816	0
531	20240704	111000	301946337	1816	1816	1816	1816	0
532	20240704	110900	301946337	1816	1816	1816	1816	2
533	20240704	110800	301942705	1816	1814	1816	1814	5
534	20240704	110700	301933631	1813	1811	1813	1811	7
535	20240704	110600	301920948	1810	1810	1810	1810	2
536	20240704	110500	301917328	1810	1810	1810	1810	0
537	20240704	110400	301917328	1810	1810	1810	1810	0
538	20240704	110300	301917328	1810	1810	1810	1810	0
539	20240704	110200	301917328	1810	1810	1810	1810	352
540	20240704	110100	301280208	1812	1812	1812	1812	9
541	20240704	110000	301263900	1812	1812	1812	1812	0
542	20240704	105900	301263900	1812	1812	1812	1812	0
543	20240704	105800	301263900	1812	1812	1812	1812	0
544	20240704	105700	301263900	1812	1812	1812	1812	0
545	20240704	105600	301263900	1812	1812	1812	1812	0
546	20240704	105500	301263900	1812	1812	1812	1812	0
547	20240704	105400	301263900	1812	1812	1812	1812	0
548	20240704	105300	301263900	1812	1812	1812	1812	0
549	20240704	105200	301263900	1812	1812	1812	1812	0
550	20240704	105100	301263900	1812	1812	1812	1812	200
551	20240704	105000	300901500	1810	1810	1810	1810	0
552	20240704	104900	300901500	1810	1810	1810	1810	0
553	20240704	104800	300901500	1810	1810	1810	1810	0
554	20240704	104700	300901500	1810	1810	1810	1810	0
555	20240704	104600	300901500	1810	1810	1810	1810	0
556	20240704	104500	300901500	1810	1810	1810	1810	0
557	20240704	104400	300901500	1810	1810	1810	1810	0
558	20240704	104300	300901500	1810	1810	1810	1810	0
559	20240704	104200	300901500	1810	1810	1810	1810	65
560	20240704	104100	300783850	1811	1811	1811	1811	334
561	20240704	104000	300178976	1811	1811	1811	1811	328
562	20240704	103900	299584968	1811	1811	1811	1811	0
563	20240704	103800	299584968	1811	1811	1811	1811	0
564	20240704	103700	299584968	1811	1811	1811	1811	0
565	20240704	103600	299584968	1811	1811	1811	1811	0
566	20240704	103500	299584968	1811	1811	1811	1811	0
567	20240704	103400	299584968	1811	1811	1811	1811	0
568	20240704	103300	299584968	1811	1811	1811	1811	0
569	20240704	103200	299584968	1811	1811	1811	1811	0
570	20240704	103100	299584968	1811	1811	1811	1811	0
571	20240704	103000	299584968	1811	1811	1811	1811	23
572	20240704	102900	299543315	1819	1818	1819	1818	125
573	20240704	102800	299316064	1818	1818	1818	1818	2300
574	20240704	102700	295134664	1811	1811	1811	1811	39
575	20240704	102600	295064035	1811	1816	1816	1811	4321
576	20240704	102500	287221528	1816	1818	1818	1816	334
577	20240704	102400	286614386	1818	1818	1818	1818	0
578	20240704	102300	286614386	1818	1818	1818	1818	0
579	20240704	102200	286614386	1818	1818	1818	1818	0
580	20240704	102100	286614386	1818	1818	1818	1818	100
581	20240704	102000	286432586	1815	1815	1815	1815	0
582	20240704	101900	286432586	1815	1817	1817	1815	3093
583	20240704	101800	280816286	1817	1817	1817	1817	0
584	20240704	101700	280816286	1817	1817	1817	1817	0
585	20240704	101600	280816286	1817	1817	1817	1817	0
586	20240704	101500	280816286	1817	1817	1817	1817	5
587	20240704	101400	280807201	1817	1817	1817	1817	1086
588	20240704	101300	278833939	1817	1818	1819	1817	217
589	20240704	101200	278439334	1816	1816	1816	1816	0
590	20240704	101100	278439334	1816	1834	1834	1816	15501
591	20240704	101000	250035171	1842	1842	1842	1842	2
592	20240704	100900	250031487	1834	1834	1843	1834	37
593	20240704	100800	249963611	1842	1842	1842	1842	0
594	20240704	100700	249963611	1842	1841	1842	1831	1834
595	20240704	100600	246598995	1840	1838	1840	1838	755
596	20240704	100500	245210286	1830	1837	1837	1830	5506
597	20240704	100400	235098739	1822	1835	1837	1822	5846
598	20240704	100300	224370364	1822	1835	1835	1822	11000
599	20240704	100200	204314992	1835	1835	1835	1835	23
600	20240704	100100	204272787	1835	1835	1835	1835	0
601	20240704	100000	204272787	1835	1835	1835	1835	0
602	20240704	095900	204272787	1835	1831	1836	1831	2081
603	20240704	095800	200455986	1815	1815	1815	1815	0
604	20240704	095700	200455986	1815	1815	1815	1815	25000
605	20240704	095600	155080986	1815	1822	1822	1815	20000
606	20240704	095500	118730731	1834	1834	1834	1834	1
607	20240704	095400	118728897	1831	1831	1831	1831	0
608	20240704	095300	118728897	1831	1830	1831	1830	200
609	20240704	095200	118362827	1831	1832	1832	1831	120
610	20240704	095100	118143047	1830	1830	1830	1830	0
611	20240704	095000	118143047	1830	1830	1830	1830	0
612	20240704	094900	118143047	1830	1830	1830	1830	400
613	20240704	094800	117411047	1836	1836	1836	1836	0
614	20240704	094700	117411047	1836	1836	1836	1836	0
615	20240704	094600	117411047	1836	1835	1836	1835	6
616	20240704	094500	117400034	1834	1835	1835	1834	9
617	20240704	094400	117383525	1837	1838	1838	1837	3946
618	20240704	094300	110130778	1838	1802	1838	1802	797
619	20240704	094200	108685372	1802	1816	1817	1802	19
620	20240704	094100	108650976	1815	1813	1815	1813	16
621	20240704	094000	108621942	1814	1814	1814	1814	4
622	20240704	093900	108614686	1814	1814	1814	1814	1200
623	20240704	093800	106437886	1823	1820	1823	1820	11
624	20240704	093700	106417857	1814	1814	1814	1814	775
625	20240704	093600	105012007	1814	1824	1824	1814	225
626	20240704	093500	104602227	1828	1828	1828	1828	0
627	20240704	093400	104602227	1828	1824	1828	1824	1204
628	20240704	093300	102401731	1824	1824	1824	1824	2919
629	20240704	093200	97077475	1828	1828	1828	1828	464
630	20240704	093100	96229283	1828	1828	1828	1828	0
631	20240704	093000	96229283	1828	1829	1829	1828	151
632	20240704	092900	95953126	1829	1820	1829	1820	869
633	20240704	092800	94368052	1824	1824	1824	1824	59
634	20240704	092700	94260436	1814	1834	1845	1814	2481
635	20240704	092600	89693184	1835	1840	1845	1835	4897
636	20240704	092500	80677005	1835	1830	1839	1830	1219
637	20240704	092400	78440301	1834	1817	1835	1817	11358
638	20240704	092300	57702132	1818	1817	1818	1817	1127
639	20240704	092200	55653843	1817	1815	1817	1815	2206
640	20240704	092100	51648399	1815	1815	1815	1815	9
641	20240704	092000	51632064	1815	1788	1815	1788	4000
642	20240704	091900	44401295	1788	1810	1810	1788	1001
643	20240704	091800	42589507	1810	1810	1810	1810	150
644	20240704	091700	42318007	1810	1806	1810	1806	11
645	20240704	091600	42298118	1782	1804	1806	1782	558
646	20240704	091500	41290424	1817	1817	1817	1817	2000
647	20240704	091400	37656424	1817	1799	1817	1799	5010
648	20240704	091300	28572883	1799	1774	1799	1774	500
649	20240704	091200	27676935	1773	1773	1773	1773	0
650	20240704	091100	27676935	1773	1773	1773	1773	200
651	20240704	091000	27322335	1763	1763	1763	1763	8
652	20240704	090900	27308231	1773	1773	1773	1773	0
653	20240704	090800	27308231	1773	1773	1773	1773	0
654	20240704	090700	27308231	1773	1746	1773	1745	1555
655	20240704	090600	24589065	1773	1746	1773	1746	1500
656	20240704	090500	21957960	1773	1772	1773	1772	5500
657	20240704	090400	12206491	1757	1773	1773	1757	2131
658	20240704	090300	8444228	1773	1735	1773	1735	1001
659	20240704	090200	6707455	1774	1719	1774	1719	3014
660	20240704	090100	1367410	1715	1748	1748	1715	333
661	20240704	090000	792978	1774	1774	1774	1774	447