KissMeData/043260/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	192700	647688022	1659	1659	1659	1659	15027
3	20240717	192600	647688022	1659	1659	1659	1659	0
4	20240717	192500	647688022	1659	1659	1659	1659	0
5	20240717	192400	647688022	1659	1659	1659	1659	0
6	20240717	192300	647688022	1659	1659	1659	1659	0
7	20240717	192200	647688022	1659	1659	1659	1659	0
8	20240717	192100	647688022	1659	1659	1659	1659	0
9	20240717	192000	647688022	1659	1659	1659	1659	0
10	20240717	191900	647688022	1659	1659	1659	1659	0
11	20240717	191800	647688022	1659	1659	1659	1659	0
12	20240717	191700	647688022	1659	1659	1659	1659	0
13	20240717	191600	647688022	1659	1659	1659	1659	0
14	20240717	191500	647688022	1659	1659	1659	1659	0
15	20240717	191400	647688022	1659	1659	1659	1659	0
16	20240717	191300	647688022	1659	1659	1659	1659	0
17	20240717	191200	647688022	1659	1659	1659	1659	0
18	20240717	191100	647688022	1659	1659	1659	1659	0
19	20240717	191000	647688022	1659	1659	1659	1659	0
20	20240717	190900	647688022	1659	1659	1659	1659	0
21	20240717	190800	647688022	1659	1659	1659	1659	0
22	20240717	190700	647688022	1659	1659	1659	1659	0
23	20240717	190600	647688022	1659	1659	1659	1659	0
24	20240717	190500	647688022	1659	1659	1659	1659	0
25	20240717	190400	647688022	1659	1659	1659	1659	0
26	20240717	190300	647688022	1659	1659	1659	1659	0
27	20240717	190200	647688022	1659	1659	1659	1659	0
28	20240717	190100	647688022	1659	1659	1659	1659	0
29	20240717	190000	647688022	1659	1659	1659	1659	0
30	20240717	185900	647688022	1659	1659	1659	1659	0
31	20240717	185800	647688022	1659	1659	1659	1659	0
32	20240717	185700	647688022	1659	1659	1659	1659	15027
33	20240717	185600	647688022	1659	1659	1659	1659	0
34	20240717	185500	647688022	1659	1659	1659	1659	0
35	20240717	185400	647688022	1659	1659	1659	1659	0
36	20240717	185300	647688022	1659	1659	1659	1659	0
37	20240717	185200	647688022	1659	1659	1659	1659	0
38	20240717	185100	647688022	1659	1659	1659	1659	0
39	20240717	185000	647688022	1659	1659	1659	1659	0
40	20240717	184900	647688022	1659	1659	1659	1659	0
41	20240717	184800	647688022	1659	1659	1659	1659	0
42	20240717	184700	647688022	1659	1659	1659	1659	0
43	20240717	184600	647688022	1659	1659	1659	1659	0
44	20240717	184500	647688022	1659	1659	1659	1659	0
45	20240717	184400	647688022	1659	1659	1659	1659	0
46	20240717	184300	647688022	1659	1659	1659	1659	0
47	20240717	184200	647688022	1659	1659	1659	1659	0
48	20240717	184100	647688022	1659	1659	1659	1659	0
49	20240717	184000	647688022	1659	1659	1659	1659	0
50	20240717	183900	647688022	1659	1659	1659	1659	0
51	20240717	183800	647688022	1659	1659	1659	1659	0
52	20240717	183700	647688022	1659	1659	1659	1659	0
53	20240717	183600	647688022	1659	1659	1659	1659	0
54	20240717	183500	647688022	1659	1659	1659	1659	0
55	20240717	183400	647688022	1659	1659	1659	1659	0
56	20240717	183300	647688022	1659	1659	1659	1659	0
57	20240717	183200	647688022	1659	1659	1659	1659	0
58	20240717	183100	647688022	1659	1659	1659	1659	0
59	20240717	183000	647688022	1659	1659	1659	1659	0
60	20240717	182900	647688022	1659	1659	1659	1659	0
61	20240717	182800	647688022	1659	1659	1659	1659	0
62	20240717	182700	647688022	1659	1659	1659	1659	15027
63	20240717	182600	647688022	1659	1659	1659	1659	0
64	20240717	182500	647688022	1659	1659	1659	1659	0
65	20240717	182400	647688022	1659	1659	1659	1659	0
66	20240717	182300	647688022	1659	1659	1659	1659	0
67	20240717	182200	647688022	1659	1659	1659	1659	0
68	20240717	182100	647688022	1659	1659	1659	1659	0
69	20240717	182000	647688022	1659	1659	1659	1659	0
70	20240717	181900	647688022	1659	1659	1659	1659	0
71	20240717	181800	647688022	1659	1659	1659	1659	0
72	20240717	181700	647688022	1659	1659	1659	1659	0
73	20240717	181600	647688022	1659	1659	1659	1659	0
74	20240717	181500	647688022	1659	1659	1659	1659	0
75	20240717	181400	647688022	1659	1659	1659	1659	0
76	20240717	181300	647688022	1659	1659	1659	1659	0
77	20240717	181200	647688022	1659	1659	1659	1659	0
78	20240717	181100	647688022	1659	1659	1659	1659	0
79	20240717	181000	647688022	1659	1659	1659	1659	0
80	20240717	180900	647688022	1659	1659	1659	1659	0
81	20240717	180800	647688022	1659	1659	1659	1659	0
82	20240717	180700	647688022	1659	1659	1659	1659	0
83	20240717	180600	647688022	1659	1659	1659	1659	0
84	20240717	180500	647688022	1659	1659	1659	1659	0
85	20240717	180400	647688022	1659	1659	1659	1659	0
86	20240717	180300	647688022	1659	1659	1659	1659	0
87	20240717	180200	647688022	1659	1659	1659	1659	0
88	20240717	180100	647688022	1659	1659	1659	1659	0
89	20240717	180000	647688022	1659	1659	1659	1659	0
90	20240717	175900	647688022	1659	1659	1659	1659	0
91	20240717	175800	647688022	1659	1659	1659	1659	0
92	20240717	175700	647688022	1659	1659	1659	1659	15027
93	20240717	175600	647688022	1659	1659	1659	1659	0
94	20240717	175500	647688022	1659	1659	1659	1659	0
95	20240717	175400	647688022	1659	1659	1659	1659	0
96	20240717	175300	647688022	1659	1659	1659	1659	0
97	20240717	175200	647688022	1659	1659	1659	1659	0
98	20240717	175100	647688022	1659	1659	1659	1659	0
99	20240717	175000	647688022	1659	1659	1659	1659	0
100	20240717	174900	647688022	1659	1659	1659	1659	0
101	20240717	174800	647688022	1659	1659	1659	1659	0
102	20240717	174700	647688022	1659	1659	1659	1659	0
103	20240717	174600	647688022	1659	1659	1659	1659	0
104	20240717	174500	647688022	1659	1659	1659	1659	0
105	20240717	174400	647688022	1659	1659	1659	1659	0
106	20240717	174300	647688022	1659	1659	1659	1659	0
107	20240717	174200	647688022	1659	1659	1659	1659	0
108	20240717	174100	647688022	1659	1659	1659	1659	0
109	20240717	174000	647688022	1659	1659	1659	1659	0
110	20240717	173900	647688022	1659	1659	1659	1659	0
111	20240717	173800	647688022	1659	1659	1659	1659	0
112	20240717	173700	647688022	1659	1659	1659	1659	0
113	20240717	173600	647688022	1659	1659	1659	1659	0
114	20240717	173500	647688022	1659	1659	1659	1659	0
115	20240717	173400	647688022	1659	1659	1659	1659	0
116	20240717	173300	647688022	1659	1659	1659	1659	0
117	20240717	173200	647688022	1659	1659	1659	1659	0
118	20240717	173100	647688022	1659	1659	1659	1659	0
119	20240717	173000	647688022	1659	1659	1659	1659	0
120	20240717	172900	647688022	1659	1659	1659	1659	0
121	20240717	172800	647688022	1659	1659	1659	1659	0
122	20240717	172700	647688022	1659	1659	1659	1659	15027
123	20240717	172600	647688022	1659	1659	1659	1659	0
124	20240717	172500	647688022	1659	1659	1659	1659	0
125	20240717	172400	647688022	1659	1659	1659	1659	0
126	20240717	172300	647688022	1659	1659	1659	1659	0
127	20240717	172200	647688022	1659	1659	1659	1659	0
128	20240717	172100	647688022	1659	1659	1659	1659	0
129	20240717	172000	647688022	1659	1659	1659	1659	0
130	20240717	171900	647688022	1659	1659	1659	1659	0
131	20240717	171800	647688022	1659	1659	1659	1659	0
132	20240717	171700	647688022	1659	1659	1659	1659	0
133	20240717	171600	647688022	1659	1659	1659	1659	0
134	20240717	171500	647688022	1659	1659	1659	1659	0
135	20240717	171400	647688022	1659	1659	1659	1659	0
136	20240717	171300	647688022	1659	1659	1659	1659	0
137	20240717	171200	647688022	1659	1659	1659	1659	0
138	20240717	171100	647688022	1659	1659	1659	1659	0
139	20240717	171000	647688022	1659	1659	1659	1659	0
140	20240717	170900	647688022	1659	1659	1659	1659	0
141	20240717	170800	647688022	1659	1659	1659	1659	0
142	20240717	170700	647688022	1659	1659	1659	1659	0
143	20240717	170600	647688022	1659	1659	1659	1659	0
144	20240717	170500	647688022	1659	1659	1659	1659	0
145	20240717	170400	647688022	1659	1659	1659	1659	0
146	20240717	170300	647688022	1659	1659	1659	1659	0
147	20240717	170200	647688022	1659	1659	1659	1659	0
148	20240717	170100	647688022	1659	1659	1659	1659	0
149	20240717	170000	647688022	1659	1659	1659	1659	0
150	20240717	165900	647688022	1659	1659	1659	1659	0
151	20240717	165800	647688022	1659	1659	1659	1659	0
152	20240717	165700	647688022	1659	1659	1659	1659	15027
153	20240717	165600	647688022	1659	1659	1659	1659	0
154	20240717	165500	647688022	1659	1659	1659	1659	0
155	20240717	165400	647688022	1659	1659	1659	1659	0
156	20240717	165300	647688022	1659	1659	1659	1659	0
157	20240717	165200	647688022	1659	1659	1659	1659	0
158	20240717	165100	647688022	1659	1659	1659	1659	0
159	20240717	165000	647688022	1659	1659	1659	1659	0
160	20240717	164900	647688022	1659	1659	1659	1659	0
161	20240717	164800	647688022	1659	1659	1659	1659	0
162	20240717	164700	647688022	1659	1659	1659	1659	0
163	20240717	164600	647688022	1659	1659	1659	1659	0
164	20240717	164500	647688022	1659	1659	1659	1659	0
165	20240717	164400	647688022	1659	1659	1659	1659	0
166	20240717	164300	647688022	1659	1659	1659	1659	0
167	20240717	164200	647688022	1659	1659	1659	1659	0
168	20240717	164100	647688022	1659	1659	1659	1659	0
169	20240717	164000	647688022	1659	1659	1659	1659	0
170	20240717	163900	647688022	1659	1659	1659	1659	0
171	20240717	163800	647688022	1659	1659	1659	1659	0
172	20240717	163700	647688022	1659	1659	1659	1659	0
173	20240717	163600	647688022	1659	1659	1659	1659	0
174	20240717	163500	647688022	1659	1659	1659	1659	0
175	20240717	163400	647688022	1659	1659	1659	1659	0
176	20240717	163300	647688022	1659	1659	1659	1659	0
177	20240717	163200	647688022	1659	1659	1659	1659	0
178	20240717	163100	647688022	1659	1659	1659	1659	0
179	20240717	163000	647688022	1659	1659	1659	1659	0
180	20240717	162900	647688022	1659	1659	1659	1659	0
181	20240717	162800	647688022	1659	1659	1659	1659	0
182	20240717	162700	647688022	1659	1659	1659	1659	15027
183	20240717	162600	647688022	1659	1659	1659	1659	0
184	20240717	162500	647688022	1659	1659	1659	1659	0
185	20240717	162400	647688022	1659	1659	1659	1659	0
186	20240717	162300	647688022	1659	1659	1659	1659	0
187	20240717	162200	647688022	1659	1659	1659	1659	0
188	20240717	162100	647688022	1659	1659	1659	1659	0
189	20240717	162000	647688022	1659	1659	1659	1659	0
190	20240717	161900	647688022	1659	1659	1659	1659	0
191	20240717	161800	647688022	1659	1659	1659	1659	0
192	20240717	161700	647688022	1659	1659	1659	1659	0
193	20240717	161600	647688022	1659	1659	1659	1659	0
194	20240717	161500	647688022	1659	1659	1659	1659	0
195	20240717	161400	647688022	1659	1659	1659	1659	0
196	20240717	161300	647688022	1659	1659	1659	1659	0
197	20240717	161200	647688022	1659	1659	1659	1659	0
198	20240717	161100	647688022	1659	1659	1659	1659	0
199	20240717	161000	647688022	1659	1659	1659	1659	0
200	20240717	160900	647688022	1659	1659	1659	1659	0
201	20240717	160800	647688022	1659	1659	1659	1659	0
202	20240717	160700	647688022	1659	1659	1659	1659	0
203	20240717	160600	647688022	1659	1659	1659	1659	0
204	20240717	160500	647688022	1659	1659	1659	1659	0
205	20240717	160400	647688022	1659	1659	1659	1659	0
206	20240717	160300	647688022	1659	1659	1659	1659	0
207	20240717	160200	647688022	1659	1659	1659	1659	0
208	20240717	160100	647688022	1659	1659	1659	1659	0
209	20240717	160000	647688022	1659	1659	1659	1659	0
210	20240717	155900	647688022	1659	1659	1659	1659	0
211	20240717	155800	647688022	1659	1659	1659	1659	0
212	20240717	155700	647688022	1659	1659	1659	1659	15027
213	20240717	155600	647688022	1659	1659	1659	1659	0
214	20240717	155500	647688022	1659	1659	1659	1659	0
215	20240717	155400	647688022	1659	1659	1659	1659	0
216	20240717	155300	647688022	1659	1659	1659	1659	0
217	20240717	155200	647688022	1659	1659	1659	1659	0
218	20240717	155100	647688022	1659	1659	1659	1659	0
219	20240717	155000	647688022	1659	1659	1659	1659	0
220	20240717	154900	647688022	1659	1659	1659	1659	0
221	20240717	154800	647688022	1659	1659	1659	1659	0
222	20240717	154700	647688022	1659	1659	1659	1659	0
223	20240717	154600	647688022	1659	1659	1659	1659	0
224	20240717	154500	647688022	1659	1659	1659	1659	0
225	20240717	154400	647688022	1659	1659	1659	1659	0
226	20240717	154300	647688022	1659	1659	1659	1659	0
227	20240717	154200	647688022	1659	1659	1659	1659	0
228	20240717	154100	647688022	1659	1659	1659	1659	0
229	20240717	154000	647688022	1659	1659	1659	1659	0
230	20240717	153900	647688022	1659	1659	1659	1659	0
231	20240717	153800	647688022	1659	1659	1659	1659	0
232	20240717	153700	647688022	1659	1659	1659	1659	0
233	20240717	153600	647688022	1659	1659	1659	1659	0
234	20240717	153500	647688022	1659	1659	1659	1659	0
235	20240717	153400	647688022	1659	1659	1659	1659	0
236	20240717	153300	647688022	1659	1659	1659	1659	0
237	20240717	153200	647688022	1659	1659	1659	1659	0
238	20240717	153100	647688022	1659	1659	1659	1659	0
239	20240717	153000	647688022	1659	1659	1659	1659	15027
240	20240717	152900	622758229	1662	1662	1662	1662	0
241	20240717	152800	622758229	1662	1662	1662	1662	0
242	20240717	152700	622758229	1662	1662	1662	1662	0
243	20240717	152600	622758229	1662	1662	1662	1662	0
244	20240717	152500	622758229	1662	1662	1662	1662	0
245	20240717	152400	622758229	1662	1662	1662	1662	0
246	20240717	152300	622758229	1662	1662	1662	1662	0
247	20240717	152200	622758229	1662	1662	1662	1662	0
248	20240717	152100	622758229	1662	1662	1662	1662	0
249	20240717	152000	622758229	1662	1662	1662	1662	0
250	20240717	151900	622758229	1662	1659	1662	1659	2192
251	20240717	151800	619119656	1661	1662	1662	1659	633
252	20240717	151700	618069445	1661	1661	1661	1661	0
253	20240717	151600	618069445	1661	1661	1661	1661	2
254	20240717	151500	618066123	1660	1660	1660	1659	4365
255	20240717	151400	610821587	1660	1660	1660	1660	0
256	20240717	151300	610821587	1660	1660	1660	1660	100
257	20240717	151200	610655587	1661	1659	1662	1659	15
258	20240717	151100	610630697	1659	1662	1662	1659	631
259	20240717	151000	609582965	1659	1659	1659	1659	0
260	20240717	150900	609582965	1659	1662	1662	1659	684
261	20240717	150800	608448023	1660	1660	1660	1660	100
262	20240717	150700	608282023	1660	1659	1662	1659	1858
263	20240717	150600	605197935	1659	1660	1660	1659	310
264	20240717	150500	604683395	1660	1660	1660	1660	0
265	20240717	150400	604683395	1660	1660	1660	1660	0
266	20240717	150300	604683395	1660	1660	1660	1660	0
267	20240717	150200	604683395	1660	1660	1662	1659	2093
268	20240717	150100	601207016	1660	1660	1660	1660	123
269	20240717	150000	601002836	1660	1659	1662	1659	1731
270	20240717	145900	598130197	1659	1659	1660	1659	6674
271	20240717	145800	587058009	1659	1660	1660	1659	706
272	20240717	145700	585886549	1660	1660	1660	1660	204
273	20240717	145600	585547909	1659	1659	1660	1659	1753
274	20240717	145500	582639182	1660	1660	1660	1660	1
275	20240717	145400	582637522	1659	1660	1660	1659	500
276	20240717	145300	581807802	1662	1660	1662	1660	3
277	20240717	145200	581802820	1660	1662	1662	1660	1167
278	20240717	145100	579865598	1660	1662	1662	1660	887
279	20240717	145000	578393174	1660	1660	1660	1660	120
280	20240717	144900	578193974	1660	1660	1660	1660	2
281	20240717	144800	578190654	1663	1660	1663	1660	4
282	20240717	144700	578184011	1660	1660	1660	1660	297
283	20240717	144600	577690991	1663	1660	1663	1660	4
284	20240717	144500	577684348	1659	1661	1663	1659	3411
285	20240717	144400	572024662	1662	1662	1662	1662	0
286	20240717	144300	572024662	1662	1662	1662	1662	100
287	20240717	144200	571858462	1663	1660	1663	1660	1400
288	20240717	144100	569531462	1660	1663	1663	1660	1360
289	20240717	144000	567272072	1662	1662	1662	1662	15
290	20240717	143900	567247142	1663	1663	1663	1663	2
291	20240717	143800	567243816	1663	1666	1666	1663	104
292	20240717	143700	567070564	1666	1663	1666	1662	156
293	20240717	143600	566810747	1666	1666	1666	1666	0
294	20240717	143500	566810747	1666	1662	1666	1662	47
295	20240717	143400	566732629	1662	1662	1662	1662	1
296	20240717	143300	566730967	1662	1663	1663	1662	3
297	20240717	143200	566725980	1662	1662	1662	1662	2
298	20240717	143100	566722656	1659	1661	1667	1659	1012
299	20240717	143000	565042960	1667	1667	1667	1667	0
300	20240717	142900	565042960	1667	1664	1667	1664	8468
301	20240717	142800	550946736	1664	1664	1664	1664	0
302	20240717	142700	550946736	1664	1663	1664	1660	27315
303	20240717	142600	505565179	1664	1664	1664	1664	103
304	20240717	142500	505393787	1664	1664	1664	1664	2853
305	20240717	142400	500646395	1665	1665	1665	1665	1
306	20240717	142300	500644730	1664	1664	1664	1664	310
307	20240717	142200	500128890	1665	1665	1665	1665	1
308	20240717	142100	500127225	1663	1663	1663	1663	0
309	20240717	142000	500127225	1663	1665	1665	1663	1082
310	20240717	141900	498327829	1665	1666	1666	1665	11
311	20240717	141800	498309508	1666	1665	1666	1665	8
312	20240717	141700	498296186	1663	1664	1664	1663	1621
313	20240717	141600	495600208	1668	1668	1668	1668	60
314	20240717	141500	495500128	1668	1668	1668	1668	0
315	20240717	141400	495500128	1668	1668	1668	1668	0
316	20240717	141300	495500128	1668	1668	1668	1668	50
317	20240717	141200	495416728	1668	1668	1668	1668	1
318	20240717	141100	495415060	1664	1666	1666	1664	4782
319	20240717	141000	487457524	1668	1668	1668	1668	0
320	20240717	140900	487457524	1668	1668	1668	1668	1500
321	20240717	140800	484955524	1668	1668	1668	1668	0
322	20240717	140700	484955524	1668	1668	1668	1668	0
323	20240717	140600	484955524	1668	1668	1668	1668	2
324	20240717	140500	484952188	1664	1665	1666	1664	2651
325	20240717	140400	480539439	1665	1665	1665	1665	3994
326	20240717	140300	473889429	1669	1669	1669	1669	0
327	20240717	140200	473889429	1669	1669	1669	1669	0
328	20240717	140100	473889429	1669	1669	1669	1669	0
329	20240717	140000	473889429	1669	1666	1669	1666	271
330	20240717	135900	473437940	1672	1666	1672	1666	3
331	20240717	135800	473432936	1666	1666	1666	1666	0
332	20240717	135700	473432936	1666	1666	1666	1666	1100
333	20240717	135600	471600336	1672	1672	1672	1672	0
334	20240717	135500	471600336	1672	1672	1672	1672	0
335	20240717	135400	471600336	1672	1665	1672	1665	3
336	20240717	135300	471595327	1672	1666	1672	1665	202
337	20240717	135200	471258976	1665	1665	1665	1665	0
338	20240717	135100	471258976	1665	1667	1667	1665	1000
339	20240717	135000	469593868	1672	1672	1672	1672	0
340	20240717	134900	469593868	1672	1672	1672	1672	10
341	20240717	134800	469577148	1672	1672	1672	1672	0
342	20240717	134700	469577148	1672	1672	1672	1672	0
343	20240717	134600	469577148	1672	1672	1672	1672	0
344	20240717	134500	469577148	1672	1672	1672	1672	0
345	20240717	134400	469577148	1672	1672	1672	1665	306
346	20240717	134300	469067616	1666	1666	1666	1666	2501
347	20240717	134200	464900950	1673	1673	1673	1673	861
348	20240717	134100	463460497	1674	1674	1674	1674	1
349	20240717	134000	463458823	1672	1672	1672	1672	0
350	20240717	133900	463458823	1672	1672	1672	1672	0
351	20240717	133800	463458823	1672	1672	1672	1672	500
352	20240717	133700	462622823	1672	1672	1672	1672	0
353	20240717	133600	462622823	1672	1672	1672	1672	1
354	20240717	133500	462621151	1666	1671	1672	1666	645
355	20240717	133400	461543436	1671	1671	1671	1671	0
356	20240717	133300	461543436	1671	1671	1671	1671	500
357	20240717	133200	460707936	1671	1670	1671	1670	510
358	20240717	133100	459856226	1670	1668	1670	1668	21
359	20240717	133000	459821196	1670	1666	1670	1666	752
360	20240717	132900	458568360	1666	1666	1666	1666	501
361	20240717	132800	457733694	1665	1665	1665	1665	248
362	20240717	132700	457320774	1666	1666	1666	1666	0
363	20240717	132600	457320774	1666	1665	1666	1665	301
364	20240717	132500	456819309	1666	1666	1666	1666	0
365	20240717	132400	456819309	1666	1666	1666	1666	0
366	20240717	132300	456819309	1666	1666	1666	1664	1879
367	20240717	132200	453690683	1666	1665	1666	1665	344
368	20240717	132100	453117903	1666	1666	1666	1666	300
369	20240717	132000	452618103	1666	1667	1667	1666	1007
370	20240717	131900	450940437	1668	1668	1668	1668	12
371	20240717	131800	450920421	1668	1668	1668	1668	20
372	20240717	131700	450887061	1669	1669	1669	1667	5
373	20240717	131600	450878720	1670	1670	1670	1670	1
374	20240717	131500	450877050	1670	1670	1670	1670	0
375	20240717	131400	450877050	1670	1670	1670	1670	0
376	20240717	131300	450877050	1670	1670	1670	1670	8
377	20240717	131200	450863690	1670	1670	1670	1670	55
378	20240717	131100	450771840	1671	1668	1671	1665	2701
379	20240717	131000	446274655	1671	1671	1671	1671	0
380	20240717	130900	446274655	1671	1671	1671	1671	0
381	20240717	130800	446274655	1671	1666	1671	1666	3
382	20240717	130700	446269652	1665	1665	1665	1665	39
383	20240717	130600	446204717	1666	1671	1671	1666	3000
384	20240717	130500	441204359	1672	1672	1672	1672	0
385	20240717	130400	441204359	1672	1672	1672	1672	0
386	20240717	130300	441204359	1672	1670	1672	1670	290
387	20240717	130200	440720057	1668	1668	1668	1668	85
388	20240717	130100	440578277	1670	1670	1670	1670	10
389	20240717	130000	440561577	1670	1670	1670	1670	0
390	20240717	125900	440561577	1670	1670	1670	1670	0
391	20240717	125800	440561577	1670	1670	1670	1670	73
392	20240717	125700	440439667	1670	1670	1670	1670	0
393	20240717	125600	440439667	1670	1670	1670	1669	54
394	20240717	125500	440349488	1670	1672	1672	1667	1504
395	20240717	125400	437840684	1672	1672	1672	1672	5
396	20240717	125300	437832324	1674	1674	1674	1674	1
397	20240717	125200	437830650	1670	1670	1670	1670	51
398	20240717	125100	437745480	1674	1674	1674	1674	0
399	20240717	125000	437745480	1674	1674	1674	1674	1
400	20240717	124900	437743806	1670	1671	1671	1670	60
401	20240717	124800	437643605	1674	1672	1674	1672	201
402	20240717	124700	437307133	1673	1674	1674	1673	2
403	20240717	124600	437303786	1674	1674	1674	1674	0
404	20240717	124500	437303786	1674	1675	1675	1674	101
405	20240717	124400	437134711	1674	1674	1674	1674	401
406	20240717	124300	436463437	1674	1673	1674	1673	529
407	20240717	124200	435578019	1673	1673	1673	1673	400
408	20240717	124100	434908819	1675	1675	1675	1675	0
409	20240717	124000	434908819	1675	1675	1675	1675	0
410	20240717	123900	434908819	1675	1675	1675	1675	50
411	20240717	123800	434825069	1675	1675	1675	1675	0
412	20240717	123700	434825069	1675	1675	1675	1675	1003
413	20240717	123600	433145044	1675	1675	1675	1675	0
414	20240717	123500	433145044	1675	1675	1675	1675	0
415	20240717	123400	433145044	1675	1675	1675	1675	0
416	20240717	123300	433145044	1675	1675	1675	1675	0
417	20240717	123200	433145044	1675	1675	1675	1675	10
418	20240717	123100	433128294	1675	1675	1675	1675	0
419	20240717	123000	433128294	1675	1675	1675	1675	10
420	20240717	122900	433111544	1676	1676	1676	1676	0
421	20240717	122800	433111544	1676	1676	1676	1676	0
422	20240717	122700	433111544	1676	1671	1676	1671	1260
423	20240717	122600	431006079	1670	1670	1670	1670	972
424	20240717	122500	429382839	1670	1670	1670	1670	10
425	20240717	122400	429366139	1670	1670	1670	1670	13
426	20240717	122300	429344429	1670	1669	1670	1669	32
427	20240717	122200	429291019	1670	1670	1670	1670	0
428	20240717	122100	429291019	1670	1670	1670	1670	0
429	20240717	122000	429291019	1670	1670	1670	1670	0
430	20240717	121900	429291019	1670	1670	1670	1670	0
431	20240717	121800	429291019	1670	1670	1670	1670	0
432	20240717	121700	429291019	1670	1670	1670	1670	0
433	20240717	121600	429291019	1670	1670	1670	1670	150
434	20240717	121500	429040519	1670	1670	1670	1670	0
435	20240717	121400	429040519	1670	1670	1670	1670	1
436	20240717	121300	429038849	1668	1668	1668	1668	23
437	20240717	121200	429000485	1670	1670	1670	1670	2
438	20240717	121100	428997145	1668	1668	1668	1668	79
439	20240717	121000	428865373	1670	1670	1670	1670	15
440	20240717	120900	428840323	1670	1670	1670	1670	0
441	20240717	120800	428840323	1670	1670	1670	1670	0
442	20240717	120700	428840323	1670	1670	1670	1670	3
443	20240717	120600	428835313	1670	1670	1670	1670	277
444	20240717	120500	428372723	1670	1670	1670	1670	1
445	20240717	120400	428371053	1668	1668	1669	1668	552
446	20240717	120300	427450316	1669	1668	1670	1668	86
447	20240717	120200	427306834	1668	1668	1668	1668	0
448	20240717	120100	427306834	1668	1668	1668	1668	1000
449	20240717	120000	425638834	1668	1668	1668	1668	0
450	20240717	115900	425638834	1668	1668	1668	1668	0
451	20240717	115800	425638834	1668	1668	1668	1668	0
452	20240717	115700	425638834	1668	1668	1668	1668	0
453	20240717	115600	425638834	1668	1668	1668	1668	231
454	20240717	115500	425253526	1668	1668	1668	1668	7
455	20240717	115400	425241850	1664	1664	1664	1664	0
456	20240717	115300	425241850	1664	1664	1664	1664	1
457	20240717	115200	425240186	1668	1668	1668	1668	0
458	20240717	115100	425240186	1668	1668	1668	1668	0
459	20240717	115000	425240186	1668	1668	1668	1668	0
460	20240717	114900	425240186	1668	1668	1668	1668	0
461	20240717	114800	425240186	1668	1668	1668	1668	0
462	20240717	114700	425240186	1668	1668	1668	1668	0
463	20240717	114600	425240186	1668	1663	1668	1662	500
464	20240717	114500	424409080	1668	1663	1668	1662	2605
465	20240717	114400	420079445	1662	1668	1668	1662	3001
466	20240717	114300	415091362	1668	1663	1668	1662	1184
467	20240717	114200	413123435	1667	1667	1667	1667	1
468	20240717	114100	413121768	1662	1662	1662	1662	0
469	20240717	114000	413121768	1662	1667	1667	1662	5699
470	20240717	113900	403649160	1669	1669	1669	1669	0
471	20240717	113800	403649160	1669	1669	1669	1669	0
472	20240717	113700	403649160	1669	1669	1669	1669	0
473	20240717	113600	403649160	1669	1669	1669	1669	0
474	20240717	113500	403649160	1669	1669	1669	1669	0
475	20240717	113400	403649160	1669	1669	1669	1662	5192
476	20240717	113300	395016192	1669	1669	1669	1669	7
477	20240717	113200	395004509	1669	1669	1669	1669	791
478	20240717	113100	393684330	1670	1670	1670	1670	0
479	20240717	113000	393684330	1670	1670	1670	1670	0
480	20240717	112900	393684330	1670	1670	1670	1670	0
481	20240717	112800	393684330	1670	1668	1670	1668	2020
482	20240717	112700	390312059	1670	1670	1670	1670	0
483	20240717	112600	390312059	1670	1669	1670	1669	2249
484	20240717	112500	386556472	1669	1668	1669	1668	550
485	20240717	112400	385638552	1665	1664	1665	1664	1386
486	20240717	112300	383331678	1664	1664	1664	1664	30
487	20240717	112200	383281758	1665	1665	1665	1665	100
488	20240717	112100	383115258	1665	1665	1665	1665	3
489	20240717	112000	383110263	1665	1665	1665	1665	1
490	20240717	111900	383108598	1665	1665	1665	1665	0
491	20240717	111800	383108598	1665	1665	1665	1665	0
492	20240717	111700	383108598	1665	1665	1665	1665	0
493	20240717	111600	383108598	1665	1665	1665	1665	1
494	20240717	111500	383106933	1663	1663	1663	1663	0
495	20240717	111400	383106933	1663	1665	1665	1663	7
496	20240717	111300	383095284	1665	1663	1665	1662	24
497	20240717	111200	383055332	1661	1661	1661	1661	0
498	20240717	111100	383055332	1661	1665	1665	1661	2236
499	20240717	111000	379338980	1665	1665	1665	1665	31
500	20240717	110900	379287365	1665	1665	1665	1665	50
501	20240717	110800	379204115	1665	1664	1665	1664	52
502	20240717	110700	379117585	1665	1664	1665	1664	1482
503	20240717	110600	376650537	1664	1664	1664	1664	0
504	20240717	110500	376650537	1664	1664	1664	1664	46
505	20240717	110400	376573993	1664	1663	1664	1663	866
506	20240717	110300	375133432	1663	1663	1663	1663	143
507	20240717	110200	374895623	1664	1664	1664	1664	0
508	20240717	110100	374895623	1664	1664	1664	1664	1
509	20240717	110000	374893959	1660	1661	1661	1660	500
510	20240717	105900	374063958	1664	1664	1664	1660	8501
511	20240717	105800	359950294	1664	1661	1664	1660	7001
512	20240717	105700	348328490	1664	1664	1664	1664	0
513	20240717	105600	348328490	1664	1664	1664	1664	0
514	20240717	105500	348328490	1664	1660	1664	1660	4
515	20240717	105400	348321846	1660	1660	1660	1660	9071
516	20240717	105300	333263986	1660	1660	1660	1660	9692
517	20240717	105200	317175266	1660	1661	1661	1660	6628
518	20240717	105100	306171091	1664	1662	1664	1661	4109
519	20240717	105000	299344422	1662	1662	1662	1662	61
520	20240717	104900	299243040	1664	1664	1664	1664	1
521	20240717	104800	299241376	1662	1663	1663	1662	4767
522	20240717	104700	291314867	1664	1664	1664	1664	18
523	20240717	104600	291284915	1663	1664	1664	1663	222
524	20240717	104500	290915529	1664	1664	1664	1664	1726
525	20240717	104400	288043465	1664	1665	1665	1664	15305
526	20240717	104300	262560746	1665	1666	1666	1665	3035
527	20240717	104200	257506578	1667	1667	1667	1667	0
528	20240717	104100	257506578	1667	1666	1667	1666	201
529	20240717	104000	257171711	1666	1666	1666	1666	806
530	20240717	103900	255828915	1666	1665	1666	1665	201
531	20240717	103800	255494249	1665	1666	1666	1665	1654
532	20240717	103700	252738886	1666	1666	1666	1666	3030
533	20240717	103600	247690906	1667	1667	1667	1667	393
534	20240717	103500	247035775	1667	1667	1667	1667	20
535	20240717	103400	247002435	1668	1668	1668	1668	18
536	20240717	103300	246972411	1668	1668	1668	1668	20
537	20240717	103200	246939051	1668	1668	1668	1668	202
538	20240717	103100	246602115	1665	1668	1668	1665	1028
539	20240717	103000	244889277	1668	1666	1668	1666	825
540	20240717	102900	243513183	1665	1665	1665	1665	41
541	20240717	102800	243444918	1666	1666	1666	1666	130
542	20240717	102700	243228338	1666	1666	1666	1666	2000
543	20240717	102600	239896338	1668	1668	1668	1668	100
544	20240717	102500	239729538	1668	1666	1668	1665	1261
545	20240717	102400	237628666	1665	1670	1670	1665	5819
546	20240717	102300	227930569	1670	1670	1670	1670	246
547	20240717	102200	227519749	1670	1670	1670	1670	1047
548	20240717	102100	225771259	1670	1670	1670	1670	300
549	20240717	102000	225270259	1675	1675	1675	1675	0
550	20240717	101900	225270259	1675	1675	1675	1675	0
551	20240717	101800	225270259	1675	1676	1676	1675	3121
552	20240717	101700	220040584	1665	1674	1677	1665	23524
553	20240717	101600	180865123	1668	1667	1668	1667	5136
554	20240717	101500	172300275	1668	1668	1668	1668	100
555	20240717	101400	172133475	1668	1672	1672	1668	1364
556	20240717	101300	169858206	1675	1674	1675	1674	4
557	20240717	101200	169851508	1679	1674	1679	1674	1260
558	20240717	101100	167741826	1672	1670	1672	1666	6173
559	20240717	101000	157442231	1672	1673	1673	1670	8451
560	20240717	100900	143320170	1674	1675	1675	1673	6143
561	20240717	100800	133042659	1674	1676	1677	1674	1660
562	20240717	100700	130263471	1680	1680	1680	1680	0
563	20240717	100600	130263471	1680	1680	1680	1680	0
564	20240717	100500	130263471	1680	1680	1680	1680	5
565	20240717	100400	130255071	1681	1681	1681	1681	50
566	20240717	100300	130171021	1683	1683	1683	1683	0
567	20240717	100200	130171021	1683	1683	1683	1683	12
568	20240717	100100	130150825	1673	1681	1681	1673	10110
569	20240717	100000	113207234	1684	1684	1684	1684	0
570	20240717	095900	113207234	1684	1682	1685	1682	543
571	20240717	095800	112292504	1688	1688	1688	1688	52
572	20240717	095700	112204728	1688	1688	1688	1688	57
573	20240717	095600	112108512	1680	1688	1688	1680	52
574	20240717	095500	112021136	1688	1688	1688	1678	110
575	20240717	095400	111835496	1688	1679	1688	1679	248
576	20240717	095300	111418924	1679	1678	1679	1678	616
577	20240717	095200	110385172	1678	1677	1678	1677	5121
578	20240717	095100	101794193	1677	1677	1677	1677	202
579	20240717	095000	101455439	1677	1677	1677	1677	0
580	20240717	094900	101455439	1677	1677	1678	1677	9
581	20240717	094800	101440345	1676	1676	1676	1676	0
582	20240717	094700	101440345	1676	1676	1678	1676	350
583	20240717	094600	100853500	1677	1679	1679	1677	508
584	20240717	094500	100001080	1679	1676	1679	1676	316
585	20240717	094400	99471458	1676	1676	1676	1675	4386
586	20240717	094300	92124522	1676	1676	1676	1676	898
587	20240717	094200	90619474	1676	1679	1679	1675	2441
588	20240717	094100	86529304	1679	1679	1679	1679	35
589	20240717	094000	86470539	1677	1679	1679	1677	656
590	20240717	093900	85370107	1679	1679	1679	1679	3
591	20240717	093800	85365070	1679	1685	1685	1679	298
592	20240717	093700	84863242	1684	1684	1684	1684	299
593	20240717	093600	84359726	1684	1676	1684	1676	979
594	20240717	093500	82718906	1684	1684	1684	1684	2
595	20240717	093400	82715538	1675	1680	1684	1675	13460
596	20240717	093300	60129411	1679	1686	1686	1679	715
597	20240717	093200	58928906	1679	1687	1687	1679	3004
598	20240717	093100	53880753	1687	1687	1687	1682	497
599	20240717	093000	53044779	1682	1683	1683	1682	500
600	20240717	092900	52203422	1689	1689	1689	1689	50
601	20240717	092800	52118972	1689	1689	1689	1689	100
602	20240717	092700	51950072	1689	1689	1689	1689	1
603	20240717	092600	51948383	1689	1689	1689	1689	0
604	20240717	092500	51948383	1689	1683	1689	1683	2
605	20240717	092400	51945011	1689	1689	1689	1689	2
606	20240717	092300	51941633	1689	1683	1689	1683	221
607	20240717	092200	51568376	1683	1683	1683	1683	0
608	20240717	092100	51568376	1683	1685	1690	1683	589
609	20240717	092000	50575973	1683	1683	1683	1683	502
610	20240717	091900	49731107	1683	1683	1683	1683	805
611	20240717	091800	48376292	1684	1684	1684	1684	109
612	20240717	091700	48192736	1685	1685	1685	1685	642
613	20240717	091600	47110966	1683	1685	1685	1683	88
614	20240717	091500	46962694	1685	1685	1685	1685	765
615	20240717	091400	45673669	1685	1685	1685	1685	73
616	20240717	091300	45550664	1680	1685	1685	1680	2430
617	20240717	091200	41467124	1685	1685	1685	1685	70
618	20240717	091100	41349174	1684	1683	1684	1683	1218
619	20240717	091000	39298266	1683	1684	1684	1681	207
620	20240717	090900	38950125	1684	1685	1685	1684	2462
621	20240717	090800	34802085	1685	1675	1685	1675	3577
622	20240717	090700	28806046	1675	1680	1680	1669	6164
623	20240717	090600	18507128	1680	1683	1683	1679	2065
624	20240717	090500	15036544	1682	1684	1695	1682	300
625	20240717	090400	14531570	1695	1685	1695	1685	102
626	20240717	090300	14359680	1685	1690	1690	1685	4000
627	20240717	090200	7608783	1699	1699	1699	1699	1
628	20240717	090100	7607084	1700	1698	1700	1698	153
629	20240717	090000	7347040	1698	1695	1698	1690	4338