KissMeData/021050/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	190800	160760836	1342	1342	1342	1342	3893
3	20240709	190700	160760836	1342	1342	1342	1342	0
4	20240709	190600	160760836	1342	1342	1342	1342	0
5	20240709	190500	160760836	1342	1342	1342	1342	0
6	20240709	190400	160760836	1342	1342	1342	1342	0
7	20240709	190300	160760836	1342	1342	1342	1342	0
8	20240709	190200	160760836	1342	1342	1342	1342	0
9	20240709	190100	160760836	1342	1342	1342	1342	0
10	20240709	190000	160760836	1342	1342	1342	1342	0
11	20240709	185900	160760836	1342	1342	1342	1342	0
12	20240709	185800	160760836	1342	1342	1342	1342	0
13	20240709	185700	160760836	1342	1342	1342	1342	0
14	20240709	185600	160760836	1342	1342	1342	1342	0
15	20240709	185500	160760836	1342	1342	1342	1342	0
16	20240709	185400	160760836	1342	1342	1342	1342	0
17	20240709	185300	160760836	1342	1342	1342	1342	0
18	20240709	185200	160760836	1342	1342	1342	1342	0
19	20240709	185100	160760836	1342	1342	1342	1342	0
20	20240709	185000	160760836	1342	1342	1342	1342	0
21	20240709	184900	160760836	1342	1342	1342	1342	0
22	20240709	184800	160760836	1342	1342	1342	1342	0
23	20240709	184700	160760836	1342	1342	1342	1342	0
24	20240709	184600	160760836	1342	1342	1342	1342	0
25	20240709	184500	160760836	1342	1342	1342	1342	0
26	20240709	184400	160760836	1342	1342	1342	1342	0
27	20240709	184300	160760836	1342	1342	1342	1342	0
28	20240709	184200	160760836	1342	1342	1342	1342	0
29	20240709	184100	160760836	1342	1342	1342	1342	0
30	20240709	184000	160760836	1342	1342	1342	1342	0
31	20240709	183900	160760836	1342	1342	1342	1342	0
32	20240709	183800	160760836	1342	1342	1342	1342	3893
33	20240709	183700	160760836	1342	1342	1342	1342	0
34	20240709	183600	160760836	1342	1342	1342	1342	0
35	20240709	183500	160760836	1342	1342	1342	1342	0
36	20240709	183400	160760836	1342	1342	1342	1342	0
37	20240709	183300	160760836	1342	1342	1342	1342	0
38	20240709	183200	160760836	1342	1342	1342	1342	0
39	20240709	183100	160760836	1342	1342	1342	1342	0
40	20240709	183000	160760836	1342	1342	1342	1342	0
41	20240709	182900	160760836	1342	1342	1342	1342	0
42	20240709	182800	160760836	1342	1342	1342	1342	0
43	20240709	182700	160760836	1342	1342	1342	1342	0
44	20240709	182600	160760836	1342	1342	1342	1342	0
45	20240709	182500	160760836	1342	1342	1342	1342	0
46	20240709	182400	160760836	1342	1342	1342	1342	0
47	20240709	182300	160760836	1342	1342	1342	1342	0
48	20240709	182200	160760836	1342	1342	1342	1342	0
49	20240709	182100	160760836	1342	1342	1342	1342	0
50	20240709	182000	160760836	1342	1342	1342	1342	0
51	20240709	181900	160760836	1342	1342	1342	1342	0
52	20240709	181800	160760836	1342	1342	1342	1342	0
53	20240709	181700	160760836	1342	1342	1342	1342	0
54	20240709	181600	160760836	1342	1342	1342	1342	0
55	20240709	181500	160760836	1342	1342	1342	1342	0
56	20240709	181400	160760836	1342	1342	1342	1342	0
57	20240709	181300	160760836	1342	1342	1342	1342	0
58	20240709	181200	160760836	1342	1342	1342	1342	0
59	20240709	181100	160760836	1342	1342	1342	1342	0
60	20240709	181000	160760836	1342	1342	1342	1342	0
61	20240709	180900	160760836	1342	1342	1342	1342	0
62	20240709	180800	160760836	1342	1342	1342	1342	3893
63	20240709	180700	160760836	1342	1342	1342	1342	0
64	20240709	180600	160760836	1342	1342	1342	1342	0
65	20240709	180500	160760836	1342	1342	1342	1342	0
66	20240709	180400	160760836	1342	1342	1342	1342	0
67	20240709	180300	160760836	1342	1342	1342	1342	0
68	20240709	180200	160760836	1342	1342	1342	1342	0
69	20240709	180100	160760836	1342	1342	1342	1342	0
70	20240709	180000	160760836	1342	1342	1342	1342	0
71	20240709	175900	160760836	1342	1342	1342	1342	0
72	20240709	175800	160760836	1342	1342	1342	1342	0
73	20240709	175700	160760836	1342	1342	1342	1342	0
74	20240709	175600	160760836	1342	1342	1342	1342	0
75	20240709	175500	160760836	1342	1342	1342	1342	0
76	20240709	175400	160760836	1342	1342	1342	1342	0
77	20240709	175300	160760836	1342	1342	1342	1342	0
78	20240709	175200	160760836	1342	1342	1342	1342	0
79	20240709	175100	160760836	1342	1342	1342	1342	0
80	20240709	175000	160760836	1342	1342	1342	1342	0
81	20240709	174900	160760836	1342	1342	1342	1342	0
82	20240709	174800	160760836	1342	1342	1342	1342	0
83	20240709	174700	160760836	1342	1342	1342	1342	0
84	20240709	174600	160760836	1342	1342	1342	1342	0
85	20240709	174500	160760836	1342	1342	1342	1342	0
86	20240709	174400	160760836	1342	1342	1342	1342	0
87	20240709	174300	160760836	1342	1342	1342	1342	0
88	20240709	174200	160760836	1342	1342	1342	1342	0
89	20240709	174100	160760836	1342	1342	1342	1342	0
90	20240709	174000	160760836	1342	1342	1342	1342	0
91	20240709	173900	160760836	1342	1342	1342	1342	0
92	20240709	173800	160760836	1342	1342	1342	1342	3893
93	20240709	173700	160760836	1342	1342	1342	1342	0
94	20240709	173600	160760836	1342	1342	1342	1342	0
95	20240709	173500	160760836	1342	1342	1342	1342	0
96	20240709	173400	160760836	1342	1342	1342	1342	0
97	20240709	173300	160760836	1342	1342	1342	1342	0
98	20240709	173200	160760836	1342	1342	1342	1342	0
99	20240709	173100	160760836	1342	1342	1342	1342	0
100	20240709	173000	160760836	1342	1342	1342	1342	0
101	20240709	172900	160760836	1342	1342	1342	1342	0
102	20240709	172800	160760836	1342	1342	1342	1342	0
103	20240709	172700	160760836	1342	1342	1342	1342	0
104	20240709	172600	160760836	1342	1342	1342	1342	0
105	20240709	172500	160760836	1342	1342	1342	1342	0
106	20240709	172400	160760836	1342	1342	1342	1342	0
107	20240709	172300	160760836	1342	1342	1342	1342	0
108	20240709	172200	160760836	1342	1342	1342	1342	0
109	20240709	172100	160760836	1342	1342	1342	1342	0
110	20240709	172000	160760836	1342	1342	1342	1342	0
111	20240709	171900	160760836	1342	1342	1342	1342	0
112	20240709	171800	160760836	1342	1342	1342	1342	0
113	20240709	171700	160760836	1342	1342	1342	1342	0
114	20240709	171600	160760836	1342	1342	1342	1342	0
115	20240709	171500	160760836	1342	1342	1342	1342	0
116	20240709	171400	160760836	1342	1342	1342	1342	0
117	20240709	171300	160760836	1342	1342	1342	1342	0
118	20240709	171200	160760836	1342	1342	1342	1342	0
119	20240709	171100	160760836	1342	1342	1342	1342	0
120	20240709	171000	160760836	1342	1342	1342	1342	0
121	20240709	170900	160760836	1342	1342	1342	1342	0
122	20240709	170800	160760836	1342	1342	1342	1342	3893
123	20240709	170700	160760836	1342	1342	1342	1342	0
124	20240709	170600	160760836	1342	1342	1342	1342	0
125	20240709	170500	160760836	1342	1342	1342	1342	0
126	20240709	170400	160760836	1342	1342	1342	1342	0
127	20240709	170300	160760836	1342	1342	1342	1342	0
128	20240709	170200	160760836	1342	1342	1342	1342	0
129	20240709	170100	160760836	1342	1342	1342	1342	0
130	20240709	170000	160760836	1342	1342	1342	1342	0
131	20240709	165900	160760836	1342	1342	1342	1342	0
132	20240709	165800	160760836	1342	1342	1342	1342	0
133	20240709	165700	160760836	1342	1342	1342	1342	0
134	20240709	165600	160760836	1342	1342	1342	1342	0
135	20240709	165500	160760836	1342	1342	1342	1342	0
136	20240709	165400	160760836	1342	1342	1342	1342	0
137	20240709	165300	160760836	1342	1342	1342	1342	0
138	20240709	165200	160760836	1342	1342	1342	1342	0
139	20240709	165100	160760836	1342	1342	1342	1342	0
140	20240709	165000	160760836	1342	1342	1342	1342	0
141	20240709	164900	160760836	1342	1342	1342	1342	0
142	20240709	164800	160760836	1342	1342	1342	1342	0
143	20240709	164700	160760836	1342	1342	1342	1342	0
144	20240709	164600	160760836	1342	1342	1342	1342	0
145	20240709	164500	160760836	1342	1342	1342	1342	0
146	20240709	164400	160760836	1342	1342	1342	1342	0
147	20240709	164300	160760836	1342	1342	1342	1342	0
148	20240709	164200	160760836	1342	1342	1342	1342	0
149	20240709	164100	160760836	1342	1342	1342	1342	0
150	20240709	164000	160760836	1342	1342	1342	1342	0
151	20240709	163900	160760836	1342	1342	1342	1342	0
152	20240709	163800	160760836	1342	1342	1342	1342	3893
153	20240709	163700	160760836	1342	1342	1342	1342	0
154	20240709	163600	160760836	1342	1342	1342	1342	0
155	20240709	163500	160760836	1342	1342	1342	1342	0
156	20240709	163400	160760836	1342	1342	1342	1342	0
157	20240709	163300	160760836	1342	1342	1342	1342	0
158	20240709	163200	160760836	1342	1342	1342	1342	0
159	20240709	163100	160760836	1342	1342	1342	1342	0
160	20240709	163000	160760836	1342	1342	1342	1342	0
161	20240709	162900	160760836	1342	1342	1342	1342	0
162	20240709	162800	160760836	1342	1342	1342	1342	0
163	20240709	162700	160760836	1342	1342	1342	1342	0
164	20240709	162600	160760836	1342	1342	1342	1342	0
165	20240709	162500	160760836	1342	1342	1342	1342	0
166	20240709	162400	160760836	1342	1342	1342	1342	0
167	20240709	162300	160760836	1342	1342	1342	1342	0
168	20240709	162200	160760836	1342	1342	1342	1342	0
169	20240709	162100	160760836	1342	1342	1342	1342	0
170	20240709	162000	160760836	1342	1342	1342	1342	0
171	20240709	161900	160760836	1342	1342	1342	1342	0
172	20240709	161800	160760836	1342	1342	1342	1342	0
173	20240709	161700	160760836	1342	1342	1342	1342	0
174	20240709	161600	160760836	1342	1342	1342	1342	0
175	20240709	161500	160760836	1342	1342	1342	1342	0
176	20240709	161400	160760836	1342	1342	1342	1342	0
177	20240709	161300	160760836	1342	1342	1342	1342	0
178	20240709	161200	160760836	1342	1342	1342	1342	0
179	20240709	161100	160760836	1342	1342	1342	1342	0
180	20240709	161000	160760836	1342	1342	1342	1342	0
181	20240709	160900	160760836	1342	1342	1342	1342	0
182	20240709	160800	160760836	1342	1342	1342	1342	3893
183	20240709	160700	160760836	1342	1342	1342	1342	0
184	20240709	160600	160760836	1342	1342	1342	1342	0
185	20240709	160500	160760836	1342	1342	1342	1342	0
186	20240709	160400	160760836	1342	1342	1342	1342	0
187	20240709	160300	160760836	1342	1342	1342	1342	0
188	20240709	160200	160760836	1342	1342	1342	1342	0
189	20240709	160100	160760836	1342	1342	1342	1342	0
190	20240709	160000	160760836	1342	1342	1342	1342	0
191	20240709	155900	160760836	1342	1342	1342	1342	0
192	20240709	155800	160760836	1342	1342	1342	1342	0
193	20240709	155700	160760836	1342	1342	1342	1342	0
194	20240709	155600	160760836	1342	1342	1342	1342	0
195	20240709	155500	160760836	1342	1342	1342	1342	0
196	20240709	155400	160760836	1342	1342	1342	1342	0
197	20240709	155300	160760836	1342	1342	1342	1342	0
198	20240709	155200	160760836	1342	1342	1342	1342	0
199	20240709	155100	160760836	1342	1342	1342	1342	0
200	20240709	155000	160760836	1342	1342	1342	1342	0
201	20240709	154900	160760836	1342	1342	1342	1342	0
202	20240709	154800	160760836	1342	1342	1342	1342	0
203	20240709	154700	160760836	1342	1342	1342	1342	0
204	20240709	154600	160760836	1342	1342	1342	1342	0
205	20240709	154500	160760836	1342	1342	1342	1342	0
206	20240709	154400	160760836	1342	1342	1342	1342	0
207	20240709	154300	160760836	1342	1342	1342	1342	0
208	20240709	154200	160760836	1342	1342	1342	1342	0
209	20240709	154100	160760836	1342	1342	1342	1342	0
210	20240709	154000	160760836	1342	1342	1342	1342	0
211	20240709	153900	160760836	1342	1342	1342	1342	0
212	20240709	153800	160760836	1342	1342	1342	1342	3893
213	20240709	153700	160760836	1342	1342	1342	1342	0
214	20240709	153600	160760836	1342	1342	1342	1342	0
215	20240709	153500	160760836	1342	1342	1342	1342	0
216	20240709	153400	160760836	1342	1342	1342	1342	0
217	20240709	153300	160760836	1342	1342	1342	1342	0
218	20240709	153200	160760836	1342	1342	1342	1342	0
219	20240709	153100	160760836	1342	1342	1342	1342	0
220	20240709	153000	160760836	1342	1342	1342	1342	3893
221	20240709	152900	155536430	1345	1345	1345	1345	0
222	20240709	152800	155536430	1345	1345	1345	1345	0
223	20240709	152700	155536430	1345	1345	1345	1345	0
224	20240709	152600	155536430	1345	1345	1345	1345	0
225	20240709	152500	155536430	1345	1345	1345	1345	0
226	20240709	152400	155536430	1345	1345	1345	1345	0
227	20240709	152300	155536430	1345	1345	1345	1345	0
228	20240709	152200	155536430	1345	1345	1345	1345	0
229	20240709	152100	155536430	1345	1345	1345	1345	0
230	20240709	152000	155536430	1345	1345	1345	1345	0
231	20240709	151900	155536430	1345	1345	1345	1345	2
232	20240709	151800	155533740	1347	1347	1347	1347	0
233	20240709	151700	155533740	1347	1347	1347	1347	352
234	20240709	151600	155059596	1347	1347	1347	1347	438
235	20240709	151500	154469610	1347	1347	1347	1347	0
236	20240709	151400	154469610	1347	1347	1347	1347	376
237	20240709	151300	153963138	1347	1347	1347	1347	20
238	20240709	151200	153936198	1347	1347	1347	1347	104
239	20240709	151100	153796110	1347	1347	1347	1347	995
240	20240709	151000	152455845	1347	1347	1347	1347	0
241	20240709	150900	152455845	1347	1347	1347	1347	0
242	20240709	150800	152455845	1347	1345	1347	1345	11
243	20240709	150700	152441048	1345	1345	1345	1345	971
244	20240709	150600	151135053	1345	1345	1345	1345	0
245	20240709	150500	151135053	1345	1345	1345	1345	0
246	20240709	150400	151135053	1345	1345	1345	1345	0
247	20240709	150300	151135053	1345	1345	1345	1345	0
248	20240709	150200	151135053	1345	1345	1345	1345	0
249	20240709	150100	151135053	1345	1345	1345	1345	0
250	20240709	150000	151135053	1345	1345	1345	1345	0
251	20240709	145900	151135053	1345	1345	1345	1345	0
252	20240709	145800	151135053	1345	1343	1345	1343	234
253	20240709	145700	150820789	1342	1348	1348	1342	3552
254	20240709	145600	146050110	1345	1345	1345	1345	14
255	20240709	145500	146031280	1345	1345	1345	1345	0
256	20240709	145400	146031280	1345	1345	1345	1345	0
257	20240709	145300	146031280	1345	1345	1345	1345	0
258	20240709	145200	146031280	1345	1345	1345	1345	85
259	20240709	145100	145916955	1345	1345	1345	1345	0
260	20240709	145000	145916955	1345	1345	1345	1345	2
261	20240709	144900	145914265	1345	1345	1345	1345	2
262	20240709	144800	145911575	1348	1348	1348	1348	0
263	20240709	144700	145911575	1348	1348	1348	1348	0
264	20240709	144600	145911575	1348	1348	1348	1348	0
265	20240709	144500	145911575	1348	1348	1348	1348	1
266	20240709	144400	145910227	1348	1348	1348	1348	1
267	20240709	144300	145908879	1347	1347	1347	1347	136
268	20240709	144200	145725687	1345	1347	1347	1345	13
269	20240709	144100	145708198	1345	1345	1345	1345	121
270	20240709	144000	145545453	1345	1345	1345	1345	28
271	20240709	143900	145507793	1344	1344	1344	1344	25
272	20240709	143800	145474193	1345	1345	1345	1345	10
273	20240709	143700	145460743	1348	1348	1348	1348	1
274	20240709	143600	145459395	1348	1348	1348	1348	0
275	20240709	143500	145459395	1348	1348	1348	1348	1
276	20240709	143400	145458047	1348	1348	1348	1348	0
277	20240709	143300	145458047	1348	1348	1348	1348	0
278	20240709	143200	145458047	1348	1348	1348	1348	0
279	20240709	143100	145458047	1348	1348	1348	1348	0
280	20240709	143000	145458047	1348	1348	1348	1348	0
281	20240709	142900	145458047	1348	1348	1348	1348	2
282	20240709	142800	145455351	1348	1344	1348	1344	159
283	20240709	142700	145241651	1344	1344	1344	1344	1
284	20240709	142600	145240307	1349	1349	1349	1349	1
285	20240709	142500	145238958	1349	1349	1349	1349	2
286	20240709	142400	145236260	1344	1345	1345	1344	2000
287	20240709	142300	142547187	1345	1345	1345	1345	0
288	20240709	142200	142547187	1345	1345	1345	1345	0
289	20240709	142100	142547187	1345	1345	1345	1345	0
290	20240709	142000	142547187	1345	1345	1345	1345	0
291	20240709	141900	142547187	1345	1345	1345	1345	0
292	20240709	141800	142547187	1345	1345	1345	1345	5
293	20240709	141700	142540462	1350	1350	1350	1350	1
294	20240709	141600	142539112	1350	1350	1350	1350	1
295	20240709	141500	142537762	1343	1343	1343	1343	0
296	20240709	141400	142537762	1343	1343	1343	1343	0
297	20240709	141300	142537762	1343	1343	1343	1343	1
298	20240709	141200	142536419	1351	1351	1351	1351	0
299	20240709	141100	142536419	1351	1351	1351	1351	1
300	20240709	141000	142535068	1351	1351	1351	1351	6
301	20240709	140900	142526962	1351	1349	1351	1349	2001
302	20240709	140800	139825912	1349	1349	1349	1349	1
303	20240709	140700	139824563	1349	1349	1349	1349	0
304	20240709	140600	139824563	1349	1349	1349	1349	0
305	20240709	140500	139824563	1349	1349	1349	1349	1
306	20240709	140400	139823214	1349	1343	1349	1343	4
307	20240709	140300	139817824	1349	1349	1349	1349	1
308	20240709	140200	139816475	1350	1350	1350	1350	0
309	20240709	140100	139816475	1350	1343	1351	1343	5
310	20240709	140000	139809745	1354	1349	1359	1344	72
311	20240709	135900	139712617	1359	1344	1359	1344	3264
312	20240709	135800	135299707	1344	1344	1344	1344	0
313	20240709	135700	135299707	1344	1344	1344	1344	0
314	20240709	135600	135299707	1344	1344	1344	1344	0
315	20240709	135500	135299707	1344	1344	1344	1344	0
316	20240709	135400	135299707	1344	1344	1344	1344	239
317	20240709	135300	134978491	1345	1345	1345	1345	0
318	20240709	135200	134978491	1345	1345	1345	1345	0
319	20240709	135100	134978491	1345	1345	1345	1345	0
320	20240709	135000	134978491	1345	1345	1345	1345	0
321	20240709	134900	134978491	1345	1345	1345	1345	1
322	20240709	134800	134977146	1345	1345	1345	1345	0
323	20240709	134700	134977146	1345	1345	1345	1345	2
324	20240709	134600	134974456	1344	1346	1346	1342	519
325	20240709	134500	134276920	1344	1345	1345	1344	606
326	20240709	134400	133462001	1345	1344	1345	1344	42
327	20240709	134300	133405551	1344	1344	1344	1344	4
328	20240709	134200	133400175	1344	1344	1344	1344	2
329	20240709	134100	133397487	1344	1344	1344	1344	2
330	20240709	134000	133394799	1344	1344	1344	1344	2
331	20240709	133900	133392111	1344	1344	1344	1344	1
332	20240709	133800	133390767	1342	1342	1342	1342	2
333	20240709	133700	133388083	1344	1344	1344	1344	978
334	20240709	133600	132073651	1344	1344	1344	1344	110
335	20240709	133500	131925811	1344	1344	1344	1344	1
336	20240709	133400	131924467	1342	1342	1342	1342	500
337	20240709	133300	131253467	1342	1342	1342	1342	300
338	20240709	133200	130850867	1341	1341	1341	1341	400
339	20240709	133100	130314467	1341	1342	1342	1341	2411
340	20240709	133000	127081305	1341	1342	1342	1341	4489
341	20240709	132900	121057068	1344	1344	1344	1344	0
342	20240709	132800	121057068	1344	1344	1344	1344	304
343	20240709	132700	120648492	1344	1344	1344	1342	14653
344	20240709	132600	100966780	1345	1344	1346	1344	8
345	20240709	132500	100956023	1345	1346	1346	1345	356
346	20240709	132400	100477193	1345	1345	1346	1345	39
347	20240709	132300	100424704	1347	1347	1347	1347	0
348	20240709	132200	100424704	1347	1347	1347	1347	20
349	20240709	132100	100397764	1347	1345	1347	1345	1001
350	20240709	132000	99051417	1345	1345	1345	1345	0
351	20240709	131900	99051417	1345	1346	1346	1345	2
352	20240709	131800	99048726	1346	1346	1346	1346	0
353	20240709	131700	99048726	1346	1346	1346	1346	0
354	20240709	131600	99048726	1346	1346	1346	1346	0
355	20240709	131500	99048726	1346	1346	1346	1346	0
356	20240709	131400	99048726	1346	1346	1346	1346	0
357	20240709	131300	99048726	1346	1346	1346	1346	0
358	20240709	131200	99048726	1346	1346	1346	1346	9
359	20240709	131100	99036612	1348	1348	1348	1348	0
360	20240709	131000	99036612	1348	1348	1348	1348	102
361	20240709	130900	98899116	1348	1348	1348	1348	2
362	20240709	130800	98896420	1345	1348	1348	1345	225
363	20240709	130700	98593126	1348	1345	1348	1345	302
364	20240709	130600	98186033	1348	1347	1348	1347	1410
365	20240709	130500	96285673	1345	1345	1345	1345	0
366	20240709	130400	96285673	1345	1345	1345	1345	2
367	20240709	130300	96282983	1347	1347	1347	1347	400
368	20240709	130200	95744183	1345	1345	1345	1345	0
369	20240709	130100	95744183	1345	1345	1345	1345	0
370	20240709	130000	95744183	1345	1345	1345	1345	0
371	20240709	125900	95744183	1345	1345	1345	1345	0
372	20240709	125800	95744183	1345	1345	1345	1345	0
373	20240709	125700	95744183	1345	1345	1345	1345	0
374	20240709	125600	95744183	1345	1345	1345	1345	0
375	20240709	125500	95744183	1345	1347	1347	1345	13
376	20240709	125400	95726678	1347	1347	1347	1347	80
377	20240709	125300	95618918	1347	1347	1347	1347	1
378	20240709	125200	95617571	1345	1347	1347	1345	35
379	20240709	125100	95570430	1347	1347	1347	1347	114
380	20240709	125000	95416872	1347	1347	1347	1347	100
381	20240709	124900	95282172	1347	1347	1347	1347	0
382	20240709	124800	95282172	1347	1347	1347	1347	0
383	20240709	124700	95282172	1347	1347	1347	1347	0
384	20240709	124600	95282172	1347	1347	1347	1347	0
385	20240709	124500	95282172	1347	1347	1347	1347	0
386	20240709	124400	95282172	1347	1347	1347	1346	721
387	20240709	124300	94311005	1346	1346	1346	1346	0
388	20240709	124200	94311005	1346	1346	1346	1346	0
389	20240709	124100	94311005	1346	1346	1346	1346	400
390	20240709	124000	93772605	1346	1346	1346	1346	0
391	20240709	123900	93772605	1346	1346	1346	1346	0
392	20240709	123800	93772605	1346	1346	1346	1346	0
393	20240709	123700	93772605	1346	1346	1346	1346	2
394	20240709	123600	93769913	1345	1345	1345	1345	200
395	20240709	123500	93500913	1345	1345	1345	1345	0
396	20240709	123400	93500913	1345	1345	1345	1345	0
397	20240709	123300	93500913	1345	1345	1345	1345	1
398	20240709	123200	93499568	1345	1345	1345	1345	21
399	20240709	123100	93471323	1344	1344	1344	1344	0
400	20240709	123000	93471323	1344	1344	1344	1344	0
401	20240709	122900	93471323	1344	1344	1344	1344	0
402	20240709	122800	93471323	1344	1345	1345	1344	32
403	20240709	122700	93428285	1345	1345	1345	1345	2000
404	20240709	122600	90738285	1344	1344	1344	1344	0
405	20240709	122500	90738285	1344	1344	1344	1344	1
406	20240709	122400	90736941	1343	1343	1343	1343	0
407	20240709	122300	90736941	1343	1344	1344	1343	103
408	20240709	122200	90598512	1344	1344	1344	1344	100
409	20240709	122100	90464112	1344	1344	1344	1344	0
410	20240709	122000	90464112	1344	1344	1344	1344	0
411	20240709	121900	90464112	1344	1344	1344	1344	0
412	20240709	121800	90464112	1344	1345	1345	1344	2791
413	20240709	121700	86711716	1346	1346	1346	1346	112
414	20240709	121600	86560964	1346	1346	1346	1346	0
415	20240709	121500	86560964	1346	1345	1346	1344	101
416	20240709	121400	86425118	1345	1346	1346	1345	9
417	20240709	121300	86413008	1345	1345	1345	1345	0
418	20240709	121200	86413008	1345	1345	1345	1345	98
419	20240709	121100	86281198	1345	1345	1345	1345	0
420	20240709	121000	86281198	1345	1345	1345	1345	2
421	20240709	120900	86278508	1346	1346	1346	1346	0
422	20240709	120800	86278508	1346	1346	1346	1346	3
423	20240709	120700	86274470	1346	1346	1346	1346	0
424	20240709	120600	86274470	1346	1346	1346	1346	1
425	20240709	120500	86273124	1346	1346	1346	1346	0
426	20240709	120400	86273124	1346	1346	1346	1346	0
427	20240709	120300	86273124	1346	1346	1346	1346	1
428	20240709	120200	86271778	1344	1344	1344	1344	0
429	20240709	120100	86271778	1344	1344	1344	1344	0
430	20240709	120000	86271778	1344	1344	1344	1344	0
431	20240709	115900	86271778	1344	1344	1344	1344	0
432	20240709	115800	86271778	1344	1344	1344	1344	1
433	20240709	115700	86270434	1348	1348	1348	1348	0
434	20240709	115600	86270434	1348	1348	1348	1348	0
435	20240709	115500	86270434	1348	1348	1348	1348	0
436	20240709	115400	86270434	1348	1348	1348	1348	0
437	20240709	115300	86270434	1348	1348	1348	1348	0
438	20240709	115200	86270434	1348	1348	1348	1348	200
439	20240709	115100	86000834	1348	1348	1348	1348	0
440	20240709	115000	86000834	1348	1348	1348	1348	500
441	20240709	114900	85326834	1348	1348	1348	1348	1
442	20240709	114800	85325486	1344	1347	1347	1344	501
443	20240709	114700	84650642	1346	1346	1346	1346	300
444	20240709	114600	84246842	1346	1346	1346	1346	2
445	20240709	114500	84244150	1346	1346	1346	1346	0
446	20240709	114400	84244150	1346	1346	1346	1344	251
447	20240709	114300	83906404	1344	1344	1344	1344	50
448	20240709	114200	83839204	1344	1345	1345	1344	100
449	20240709	114100	83704801	1346	1344	1346	1344	36
450	20240709	114000	83656413	1345	1345	1345	1345	12
451	20240709	113900	83640273	1345	1345	1345	1345	54
452	20240709	113800	83567643	1346	1346	1346	1346	5
453	20240709	113700	83560913	1346	1346	1346	1346	10
454	20240709	113600	83547453	1346	1346	1346	1346	0
455	20240709	113500	83547453	1346	1346	1346	1346	2
456	20240709	113400	83544761	1346	1346	1346	1346	301
457	20240709	113300	83139615	1345	1345	1345	1345	506
458	20240709	113200	82459045	1349	1349	1349	1349	0
459	20240709	113100	82459045	1349	1350	1350	1347	1221
460	20240709	113000	80814353	1349	1350	1350	1349	831
461	20240709	112900	79692707	1351	1351	1351	1351	0
462	20240709	112800	79692707	1351	1351	1351	1351	0
463	20240709	112700	79692707	1351	1351	1351	1351	0
464	20240709	112600	79692707	1351	1351	1351	1351	0
465	20240709	112500	79692707	1351	1350	1351	1350	374
466	20240709	112400	79187806	1350	1350	1350	1350	43
467	20240709	112300	79129756	1350	1350	1350	1350	157
468	20240709	112200	78917806	1349	1349	1349	1349	396
469	20240709	112100	78383602	1349	1349	1349	1349	0
470	20240709	112000	78383602	1349	1349	1349	1349	200
471	20240709	111900	78113802	1347	1347	1347	1347	170
472	20240709	111800	77884812	1347	1347	1347	1347	50
473	20240709	111700	77817462	1347	1348	1348	1347	34
474	20240709	111600	77771654	1348	1348	1348	1348	1289
475	20240709	111500	76034082	1348	1348	1348	1348	1322
476	20240709	111400	74252026	1348	1348	1348	1348	0
477	20240709	111300	74252026	1348	1348	1348	1348	0
478	20240709	111200	74252026	1348	1348	1348	1348	0
479	20240709	111100	74252026	1348	1348	1348	1348	0
480	20240709	111000	74252026	1348	1350	1350	1348	1298
481	20240709	110900	72501726	1350	1350	1350	1350	603
482	20240709	110800	71687676	1350	1350	1350	1350	227
483	20240709	110700	71381226	1354	1354	1354	1354	54
484	20240709	110600	71308110	1354	1354	1354	1354	0
485	20240709	110500	71308110	1354	1354	1354	1354	5
486	20240709	110400	71301340	1354	1354	1354	1354	1
487	20240709	110300	71299986	1354	1352	1354	1352	2500
488	20240709	110200	67917990	1352	1350	1352	1350	2
489	20240709	110100	67915288	1350	1350	1350	1350	1000
490	20240709	110000	66565288	1351	1351	1351	1351	150
491	20240709	105900	66362638	1351	1351	1351	1351	0
492	20240709	105800	66362638	1351	1351	1351	1351	1
493	20240709	105700	66361287	1350	1350	1350	1350	0
494	20240709	105600	66361287	1350	1350	1352	1350	3
495	20240709	105500	66357235	1350	1350	1350	1350	101
496	20240709	105400	66220885	1350	1350	1350	1350	0
497	20240709	105300	66220885	1350	1352	1352	1350	60
498	20240709	105200	66139774	1353	1352	1353	1352	91
499	20240709	105100	66016697	1352	1352	1352	1352	0
500	20240709	105000	66016697	1352	1352	1352	1352	100
501	20240709	104900	65881497	1352	1352	1352	1352	0
502	20240709	104800	65881497	1352	1352	1352	1352	0
503	20240709	104700	65881497	1352	1352	1352	1352	1
504	20240709	104600	65880145	1350	1350	1350	1350	2
505	20240709	104500	65877445	1353	1354	1354	1353	5
506	20240709	104400	65870677	1352	1352	1352	1352	21
507	20240709	104300	65842285	1352	1352	1352	1352	3
508	20240709	104200	65838229	1352	1352	1352	1352	1
509	20240709	104100	65836877	1352	1352	1352	1352	3
510	20240709	104000	65832821	1352	1352	1352	1352	102
511	20240709	103900	65694917	1352	1352	1352	1352	0
512	20240709	103800	65694917	1352	1351	1352	1350	9
513	20240709	103700	65682760	1350	1350	1350	1350	0
514	20240709	103600	65682760	1350	1350	1350	1350	306
515	20240709	103500	65269660	1350	1350	1350	1350	1
516	20240709	103400	65268310	1350	1350	1350	1350	1
517	20240709	103300	65266960	1350	1350	1350	1350	3
518	20240709	103200	65262910	1347	1348	1354	1347	2075
519	20240709	103100	62461981	1348	1347	1348	1347	3513
520	20240709	103000	57729043	1347	1344	1347	1344	33
521	20240709	102900	57684688	1347	1347	1347	1347	1
522	20240709	102800	57683341	1347	1347	1347	1347	2
523	20240709	102700	57680647	1347	1347	1347	1347	2
524	20240709	102600	57677953	1347	1347	1347	1347	0
525	20240709	102500	57677953	1347	1347	1347	1347	3
526	20240709	102400	57673912	1347	1347	1347	1347	3
527	20240709	102300	57669871	1347	1347	1347	1347	3
528	20240709	102200	57665830	1344	1348	1348	1344	4
529	20240709	102100	57660442	1348	1344	1348	1344	5
530	20240709	102000	57653710	1347	1347	1348	1347	3006
531	20240709	101900	53604627	1347	1347	1347	1347	2
532	20240709	101800	53601933	1347	1347	1347	1347	77
533	20240709	101700	53498214	1347	1347	1347	1347	20
534	20240709	101600	53471274	1347	1347	1347	1347	0
535	20240709	101500	53471274	1347	1347	1347	1347	1
536	20240709	101400	53469927	1347	1345	1347	1345	304
537	20240709	101300	53060914	1346	1346	1346	1346	3
538	20240709	101200	53056876	1346	1346	1346	1344	72
539	20240709	101100	52959976	1346	1346	1346	1346	1
540	20240709	101000	52958630	1346	1346	1346	1346	3
541	20240709	100900	52954592	1347	1344	1347	1344	502
542	20240709	100800	52279898	1347	1344	1347	1344	5
543	20240709	100700	52273172	1344	1347	1347	1344	29
544	20240709	100600	52234121	1348	1348	1348	1348	0
545	20240709	100500	52234121	1348	1348	1348	1348	0
546	20240709	100400	52234121	1348	1348	1348	1348	101
547	20240709	100300	52097973	1348	1348	1348	1348	0
548	20240709	100200	52097973	1348	1348	1348	1348	5
549	20240709	100100	52091233	1343	1347	1347	1343	1033
550	20240709	100000	50702874	1343	1343	1343	1343	0
551	20240709	095900	50702874	1343	1343	1343	1343	11
552	20240709	095800	50688101	1348	1348	1348	1348	0
553	20240709	095700	50688101	1348	1348	1348	1348	0
554	20240709	095600	50688101	1348	1348	1348	1348	50
555	20240709	095500	50620701	1348	1348	1348	1348	0
556	20240709	095400	50620701	1348	1348	1348	1348	0
557	20240709	095300	50620701	1348	1348	1348	1348	2
558	20240709	095200	50618005	1343	1343	1343	1342	1273
559	20240709	095100	48909157	1349	1349	1349	1349	4
560	20240709	095000	48903761	1349	1348	1349	1343	118
561	20240709	094900	48744701	1348	1348	1348	1348	0
562	20240709	094800	48744701	1348	1348	1348	1348	381
563	20240709	094700	48231113	1347	1347	1347	1347	520
564	20240709	094600	47530673	1347	1342	1347	1342	3642
565	20240709	094500	42643099	1347	1347	1347	1347	1
566	20240709	094400	42641752	1342	1342	1342	1342	1
567	20240709	094300	42640410	1342	1342	1342	1342	4395
568	20240709	094200	36742320	1347	1347	1347	1347	0
569	20240709	094100	36742320	1347	1347	1347	1347	0
570	20240709	094000	36742320	1347	1347	1347	1341	201
571	20240709	093900	36471603	1347	1341	1347	1341	61
572	20240709	093800	36389796	1347	1347	1347	1347	5
573	20240709	093700	36383061	1347	1347	1347	1347	20
574	20240709	093600	36356121	1347	1345	1347	1345	139
575	20240709	093500	36169158	1345	1345	1345	1345	4
576	20240709	093400	36163778	1341	1342	1347	1341	4133
577	20240709	093300	30619813	1343	1343	1343	1343	1520
578	20240709	093200	28578453	1343	1343	1343	1343	1639
579	20240709	093100	26377276	1345	1345	1345	1345	0
580	20240709	093000	26377276	1345	1347	1347	1345	3915
581	20240709	092900	21109671	1346	1345	1346	1345	213
582	20240709	092800	20823162	1345	1345	1345	1345	0
583	20240709	092700	20823162	1345	1345	1345	1345	1
584	20240709	092600	20821817	1343	1343	1343	1343	107
585	20240709	092500	20678116	1343	1343	1343	1343	0
586	20240709	092400	20678116	1343	1343	1343	1343	0
587	20240709	092300	20678116	1343	1343	1343	1343	2
588	20240709	092200	20675430	1342	1342	1342	1342	0
589	20240709	092100	20675430	1342	1346	1346	1342	2300
590	20240709	092000	17580746	1346	1354	1354	1346	74
591	20240709	091900	17480646	1354	1354	1354	1354	500
592	20240709	091800	16803646	1355	1350	1355	1350	1092
593	20240709	091700	15326946	1351	1351	1351	1351	30
594	20240709	091600	15286416	1359	1359	1359	1359	100
595	20240709	091500	15150516	1360	1360	1360	1360	45
596	20240709	091400	15089316	1360	1350	1360	1350	2408
597	20240709	091300	11837181	1350	1350	1350	1350	3910
598	20240709	091200	6558681	1350	1350	1350	1350	360
599	20240709	091100	6072681	1349	1349	1349	1349	2000
600	20240709	091000	3374681	1349	1349	1349	1349	100
601	20240709	090900	3239781	1349	1349	1349	1349	0
602	20240709	090800	3239781	1349	1349	1349	1349	5
603	20240709	090700	3233036	1340	1340	1340	1340	1005
604	20240709	090600	1886336	1340	1340	1340	1340	0
605	20240709	090500	1886336	1340	1345	1345	1340	33
606	20240709	090400	1842057	1345	1345	1345	1345	200
607	20240709	090300	1573057	1345	1344	1345	1344	21
608	20240709	090200	1544822	1341	1341	1341	1341	0
609	20240709	090100	1544822	1341	1340	1341	1340	181
610	20240709	090000	1302111	1341	1341	1341	1341	971