KissMeData/037330/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	192400	138217001	1819	1819	1819	1819	460
3	20240716	192300	138217001	1819	1819	1819	1819	0
4	20240716	192200	138217001	1819	1819	1819	1819	0
5	20240716	192100	138217001	1819	1819	1819	1819	0
6	20240716	192000	138217001	1819	1819	1819	1819	0
7	20240716	191900	138217001	1819	1819	1819	1819	0
8	20240716	191800	138217001	1819	1819	1819	1819	0
9	20240716	191700	138217001	1819	1819	1819	1819	0
10	20240716	191600	138217001	1819	1819	1819	1819	0
11	20240716	191500	138217001	1819	1819	1819	1819	0
12	20240716	191400	138217001	1819	1819	1819	1819	0
13	20240716	191300	138217001	1819	1819	1819	1819	0
14	20240716	191200	138217001	1819	1819	1819	1819	0
15	20240716	191100	138217001	1819	1819	1819	1819	0
16	20240716	191000	138217001	1819	1819	1819	1819	0
17	20240716	190900	138217001	1819	1819	1819	1819	0
18	20240716	190800	138217001	1819	1819	1819	1819	0
19	20240716	190700	138217001	1819	1819	1819	1819	0
20	20240716	190600	138217001	1819	1819	1819	1819	0
21	20240716	190500	138217001	1819	1819	1819	1819	0
22	20240716	190400	138217001	1819	1819	1819	1819	0
23	20240716	190300	138217001	1819	1819	1819	1819	0
24	20240716	190200	138217001	1819	1819	1819	1819	0
25	20240716	190100	138217001	1819	1819	1819	1819	0
26	20240716	190000	138217001	1819	1819	1819	1819	0
27	20240716	185900	138217001	1819	1819	1819	1819	0
28	20240716	185800	138217001	1819	1819	1819	1819	0
29	20240716	185700	138217001	1819	1819	1819	1819	0
30	20240716	185600	138217001	1819	1819	1819	1819	0
31	20240716	185500	138217001	1819	1819	1819	1819	0
32	20240716	185400	138217001	1819	1819	1819	1819	460
33	20240716	185300	138217001	1819	1819	1819	1819	0
34	20240716	185200	138217001	1819	1819	1819	1819	0
35	20240716	185100	138217001	1819	1819	1819	1819	0
36	20240716	185000	138217001	1819	1819	1819	1819	0
37	20240716	184900	138217001	1819	1819	1819	1819	0
38	20240716	184800	138217001	1819	1819	1819	1819	0
39	20240716	184700	138217001	1819	1819	1819	1819	0
40	20240716	184600	138217001	1819	1819	1819	1819	0
41	20240716	184500	138217001	1819	1819	1819	1819	0
42	20240716	184400	138217001	1819	1819	1819	1819	0
43	20240716	184300	138217001	1819	1819	1819	1819	0
44	20240716	184200	138217001	1819	1819	1819	1819	0
45	20240716	184100	138217001	1819	1819	1819	1819	0
46	20240716	184000	138217001	1819	1819	1819	1819	0
47	20240716	183900	138217001	1819	1819	1819	1819	0
48	20240716	183800	138217001	1819	1819	1819	1819	0
49	20240716	183700	138217001	1819	1819	1819	1819	0
50	20240716	183600	138217001	1819	1819	1819	1819	0
51	20240716	183500	138217001	1819	1819	1819	1819	0
52	20240716	183400	138217001	1819	1819	1819	1819	0
53	20240716	183300	138217001	1819	1819	1819	1819	0
54	20240716	183200	138217001	1819	1819	1819	1819	0
55	20240716	183100	138217001	1819	1819	1819	1819	0
56	20240716	183000	138217001	1819	1819	1819	1819	0
57	20240716	182900	138217001	1819	1819	1819	1819	0
58	20240716	182800	138217001	1819	1819	1819	1819	0
59	20240716	182700	138217001	1819	1819	1819	1819	0
60	20240716	182600	138217001	1819	1819	1819	1819	0
61	20240716	182500	138217001	1819	1819	1819	1819	0
62	20240716	182400	138217001	1819	1819	1819	1819	460
63	20240716	182300	138217001	1819	1819	1819	1819	0
64	20240716	182200	138217001	1819	1819	1819	1819	0
65	20240716	182100	138217001	1819	1819	1819	1819	0
66	20240716	182000	138217001	1819	1819	1819	1819	0
67	20240716	181900	138217001	1819	1819	1819	1819	0
68	20240716	181800	138217001	1819	1819	1819	1819	0
69	20240716	181700	138217001	1819	1819	1819	1819	0
70	20240716	181600	138217001	1819	1819	1819	1819	0
71	20240716	181500	138217001	1819	1819	1819	1819	0
72	20240716	181400	138217001	1819	1819	1819	1819	0
73	20240716	181300	138217001	1819	1819	1819	1819	0
74	20240716	181200	138217001	1819	1819	1819	1819	0
75	20240716	181100	138217001	1819	1819	1819	1819	0
76	20240716	181000	138217001	1819	1819	1819	1819	0
77	20240716	180900	138217001	1819	1819	1819	1819	0
78	20240716	180800	138217001	1819	1819	1819	1819	0
79	20240716	180700	138217001	1819	1819	1819	1819	0
80	20240716	180600	138217001	1819	1819	1819	1819	0
81	20240716	180500	138217001	1819	1819	1819	1819	0
82	20240716	180400	138217001	1819	1819	1819	1819	0
83	20240716	180300	138217001	1819	1819	1819	1819	0
84	20240716	180200	138217001	1819	1819	1819	1819	0
85	20240716	180100	138217001	1819	1819	1819	1819	0
86	20240716	180000	138217001	1819	1819	1819	1819	0
87	20240716	175900	138217001	1819	1819	1819	1819	0
88	20240716	175800	138217001	1819	1819	1819	1819	0
89	20240716	175700	138217001	1819	1819	1819	1819	0
90	20240716	175600	138217001	1819	1819	1819	1819	0
91	20240716	175500	138217001	1819	1819	1819	1819	0
92	20240716	175400	138217001	1819	1819	1819	1819	460
93	20240716	175300	138217001	1819	1819	1819	1819	0
94	20240716	175200	138217001	1819	1819	1819	1819	0
95	20240716	175100	138217001	1819	1819	1819	1819	0
96	20240716	175000	138217001	1819	1819	1819	1819	0
97	20240716	174900	138217001	1819	1819	1819	1819	0
98	20240716	174800	138217001	1819	1819	1819	1819	0
99	20240716	174700	138217001	1819	1819	1819	1819	0
100	20240716	174600	138217001	1819	1819	1819	1819	0
101	20240716	174500	138217001	1819	1819	1819	1819	0
102	20240716	174400	138217001	1819	1819	1819	1819	0
103	20240716	174300	138217001	1819	1819	1819	1819	0
104	20240716	174200	138217001	1819	1819	1819	1819	0
105	20240716	174100	138217001	1819	1819	1819	1819	0
106	20240716	174000	138217001	1819	1819	1819	1819	0
107	20240716	173900	138217001	1819	1819	1819	1819	0
108	20240716	173800	138217001	1819	1819	1819	1819	0
109	20240716	173700	138217001	1819	1819	1819	1819	0
110	20240716	173600	138217001	1819	1819	1819	1819	0
111	20240716	173500	138217001	1819	1819	1819	1819	0
112	20240716	173400	138217001	1819	1819	1819	1819	0
113	20240716	173300	138217001	1819	1819	1819	1819	0
114	20240716	173200	138217001	1819	1819	1819	1819	0
115	20240716	173100	138217001	1819	1819	1819	1819	0
116	20240716	173000	138217001	1819	1819	1819	1819	0
117	20240716	172900	138217001	1819	1819	1819	1819	0
118	20240716	172800	138217001	1819	1819	1819	1819	0
119	20240716	172700	138217001	1819	1819	1819	1819	0
120	20240716	172600	138217001	1819	1819	1819	1819	0
121	20240716	172500	138217001	1819	1819	1819	1819	0
122	20240716	172400	138217001	1819	1819	1819	1819	460
123	20240716	172300	138217001	1819	1819	1819	1819	0
124	20240716	172200	138217001	1819	1819	1819	1819	0
125	20240716	172100	138217001	1819	1819	1819	1819	0
126	20240716	172000	138217001	1819	1819	1819	1819	0
127	20240716	171900	138217001	1819	1819	1819	1819	0
128	20240716	171800	138217001	1819	1819	1819	1819	0
129	20240716	171700	138217001	1819	1819	1819	1819	0
130	20240716	171600	138217001	1819	1819	1819	1819	0
131	20240716	171500	138217001	1819	1819	1819	1819	0
132	20240716	171400	138217001	1819	1819	1819	1819	0
133	20240716	171300	138217001	1819	1819	1819	1819	0
134	20240716	171200	138217001	1819	1819	1819	1819	0
135	20240716	171100	138217001	1819	1819	1819	1819	0
136	20240716	171000	138217001	1819	1819	1819	1819	0
137	20240716	170900	138217001	1819	1819	1819	1819	0
138	20240716	170800	138217001	1819	1819	1819	1819	0
139	20240716	170700	138217001	1819	1819	1819	1819	0
140	20240716	170600	138217001	1819	1819	1819	1819	0
141	20240716	170500	138217001	1819	1819	1819	1819	0
142	20240716	170400	138217001	1819	1819	1819	1819	0
143	20240716	170300	138217001	1819	1819	1819	1819	0
144	20240716	170200	138217001	1819	1819	1819	1819	0
145	20240716	170100	138217001	1819	1819	1819	1819	0
146	20240716	170000	138217001	1819	1819	1819	1819	0
147	20240716	165900	138217001	1819	1819	1819	1819	0
148	20240716	165800	138217001	1819	1819	1819	1819	0
149	20240716	165700	138217001	1819	1819	1819	1819	0
150	20240716	165600	138217001	1819	1819	1819	1819	0
151	20240716	165500	138217001	1819	1819	1819	1819	0
152	20240716	165400	138217001	1819	1819	1819	1819	460
153	20240716	165300	138217001	1819	1819	1819	1819	0
154	20240716	165200	138217001	1819	1819	1819	1819	0
155	20240716	165100	138217001	1819	1819	1819	1819	0
156	20240716	165000	138217001	1819	1819	1819	1819	0
157	20240716	164900	138217001	1819	1819	1819	1819	0
158	20240716	164800	138217001	1819	1819	1819	1819	0
159	20240716	164700	138217001	1819	1819	1819	1819	0
160	20240716	164600	138217001	1819	1819	1819	1819	0
161	20240716	164500	138217001	1819	1819	1819	1819	0
162	20240716	164400	138217001	1819	1819	1819	1819	0
163	20240716	164300	138217001	1819	1819	1819	1819	0
164	20240716	164200	138217001	1819	1819	1819	1819	0
165	20240716	164100	138217001	1819	1819	1819	1819	0
166	20240716	164000	138217001	1819	1819	1819	1819	0
167	20240716	163900	138217001	1819	1819	1819	1819	0
168	20240716	163800	138217001	1819	1819	1819	1819	0
169	20240716	163700	138217001	1819	1819	1819	1819	0
170	20240716	163600	138217001	1819	1819	1819	1819	0
171	20240716	163500	138217001	1819	1819	1819	1819	0
172	20240716	163400	138217001	1819	1819	1819	1819	0
173	20240716	163300	138217001	1819	1819	1819	1819	0
174	20240716	163200	138217001	1819	1819	1819	1819	0
175	20240716	163100	138217001	1819	1819	1819	1819	0
176	20240716	163000	138217001	1819	1819	1819	1819	0
177	20240716	162900	138217001	1819	1819	1819	1819	0
178	20240716	162800	138217001	1819	1819	1819	1819	0
179	20240716	162700	138217001	1819	1819	1819	1819	0
180	20240716	162600	138217001	1819	1819	1819	1819	0
181	20240716	162500	138217001	1819	1819	1819	1819	0
182	20240716	162400	138217001	1819	1819	1819	1819	460
183	20240716	162300	138217001	1819	1819	1819	1819	0
184	20240716	162200	138217001	1819	1819	1819	1819	0
185	20240716	162100	138217001	1819	1819	1819	1819	0
186	20240716	162000	138217001	1819	1819	1819	1819	0
187	20240716	161900	138217001	1819	1819	1819	1819	0
188	20240716	161800	138217001	1819	1819	1819	1819	0
189	20240716	161700	138217001	1819	1819	1819	1819	0
190	20240716	161600	138217001	1819	1819	1819	1819	0
191	20240716	161500	138217001	1819	1819	1819	1819	0
192	20240716	161400	138217001	1819	1819	1819	1819	0
193	20240716	161300	138217001	1819	1819	1819	1819	0
194	20240716	161200	138217001	1819	1819	1819	1819	0
195	20240716	161100	138217001	1819	1819	1819	1819	0
196	20240716	161000	138217001	1819	1819	1819	1819	0
197	20240716	160900	138217001	1819	1819	1819	1819	0
198	20240716	160800	138217001	1819	1819	1819	1819	0
199	20240716	160700	138217001	1819	1819	1819	1819	0
200	20240716	160600	138217001	1819	1819	1819	1819	0
201	20240716	160500	138217001	1819	1819	1819	1819	0
202	20240716	160400	138217001	1819	1819	1819	1819	0
203	20240716	160300	138217001	1819	1819	1819	1819	0
204	20240716	160200	138217001	1819	1819	1819	1819	0
205	20240716	160100	138217001	1819	1819	1819	1819	0
206	20240716	160000	138217001	1819	1819	1819	1819	0
207	20240716	155900	138217001	1819	1819	1819	1819	0
208	20240716	155800	138217001	1819	1819	1819	1819	0
209	20240716	155700	138217001	1819	1819	1819	1819	0
210	20240716	155600	138217001	1819	1819	1819	1819	0
211	20240716	155500	138217001	1819	1819	1819	1819	0
212	20240716	155400	138217001	1819	1819	1819	1819	460
213	20240716	155300	138217001	1819	1819	1819	1819	0
214	20240716	155200	138217001	1819	1819	1819	1819	0
215	20240716	155100	138217001	1819	1819	1819	1819	0
216	20240716	155000	138217001	1819	1819	1819	1819	0
217	20240716	154900	138217001	1819	1819	1819	1819	0
218	20240716	154800	138217001	1819	1819	1819	1819	0
219	20240716	154700	138217001	1819	1819	1819	1819	0
220	20240716	154600	138217001	1819	1819	1819	1819	0
221	20240716	154500	138217001	1819	1819	1819	1819	0
222	20240716	154400	138217001	1819	1819	1819	1819	0
223	20240716	154300	138217001	1819	1819	1819	1819	0
224	20240716	154200	138217001	1819	1819	1819	1819	0
225	20240716	154100	138217001	1819	1819	1819	1819	0
226	20240716	154000	138217001	1819	1819	1819	1819	0
227	20240716	153900	138217001	1819	1819	1819	1819	0
228	20240716	153800	138217001	1819	1819	1819	1819	0
229	20240716	153700	138217001	1819	1819	1819	1819	0
230	20240716	153600	138217001	1819	1819	1819	1819	0
231	20240716	153500	138217001	1819	1819	1819	1819	0
232	20240716	153400	138217001	1819	1819	1819	1819	0
233	20240716	153300	138217001	1819	1819	1819	1819	0
234	20240716	153200	138217001	1819	1819	1819	1819	0
235	20240716	153100	138217001	1819	1819	1819	1819	0
236	20240716	153000	138217001	1819	1819	1819	1819	460
237	20240716	152900	137380261	1831	1831	1831	1831	0
238	20240716	152800	137380261	1831	1831	1831	1831	0
239	20240716	152700	137380261	1831	1831	1831	1831	0
240	20240716	152600	137380261	1831	1831	1831	1831	0
241	20240716	152500	137380261	1831	1831	1831	1831	0
242	20240716	152400	137380261	1831	1831	1831	1831	0
243	20240716	152300	137380261	1831	1831	1831	1831	0
244	20240716	152200	137380261	1831	1831	1831	1831	0
245	20240716	152100	137380261	1831	1831	1831	1831	0
246	20240716	152000	137380261	1831	1831	1831	1831	0
247	20240716	151900	137380261	1831	1800	1831	1800	572
248	20240716	151800	136342969	1800	1800	1800	1800	772
249	20240716	151700	134953369	1800	1800	1800	1800	0
250	20240716	151600	134953369	1800	1800	1800	1800	0
251	20240716	151500	134953369	1800	1801	1801	1800	79
252	20240716	151400	134811138	1815	1799	1815	1799	750
253	20240716	151300	133451246	1798	1813	1815	1798	1328
254	20240716	151200	131044065	1803	1803	1803	1803	79
255	20240716	151100	130901628	1815	1814	1815	1814	826
256	20240716	151000	129402764	1814	1813	1814	1813	772
257	20240716	150900	128003043	1812	1812	1812	1812	281
258	20240716	150800	127493871	1812	1812	1812	1812	58
259	20240716	150700	127388775	1812	1812	1812	1812	164
260	20240716	150600	127091607	1811	1811	1811	1811	576
261	20240716	150500	126048471	1810	1810	1810	1810	103
262	20240716	150400	125862041	1809	1808	1809	1808	329
263	20240716	150300	125267024	1808	1807	1808	1807	219
264	20240716	150200	124871254	1806	1806	1806	1806	302
265	20240716	150100	124325842	1806	1804	1806	1804	465
266	20240716	150000	123486792	1803	1800	1803	1800	876
267	20240716	145900	121908132	1800	1795	1800	1795	348
268	20240716	145800	121282122	1795	1795	1795	1795	78
269	20240716	145700	121142112	1795	1795	1795	1795	79
270	20240716	145600	121000307	1800	1800	1800	1800	98
271	20240716	145500	120823907	1796	1796	1796	1796	0
272	20240716	145400	120823907	1796	1796	1796	1796	0
273	20240716	145300	120823907	1796	1796	1796	1796	0
274	20240716	145200	120823907	1796	1796	1796	1796	0
275	20240716	145100	120823907	1796	1796	1796	1796	213
276	20240716	145000	120441359	1795	1795	1795	1795	547
277	20240716	144900	119459494	1794	1793	1794	1793	83
278	20240716	144800	119310670	1795	1795	1795	1795	24
279	20240716	144700	119267590	1791	1791	1791	1791	79
280	20240716	144600	119126101	1790	1790	1790	1790	78
281	20240716	144500	118986481	1789	1789	1789	1789	78
282	20240716	144400	118846939	1789	1789	1789	1789	0
283	20240716	144300	118846939	1789	1795	1795	1789	178
284	20240716	144200	118527903	1789	1789	1789	1789	78
285	20240716	144100	118388361	1789	1789	1789	1789	79
286	20240716	144000	118247030	1795	1789	1795	1789	147
287	20240716	143900	117983633	1789	1789	1789	1789	79
288	20240716	143800	117842302	1795	1789	1795	1789	129
289	20240716	143700	117611221	1795	1789	1795	1789	152
290	20240716	143600	117338849	1789	1789	1789	1789	79
291	20240716	143500	117197518	1795	1789	1795	1789	144
292	20240716	143400	116939506	1789	1789	1789	1789	78
293	20240716	143300	116799964	1795	1790	1795	1789	125
294	20240716	143200	116576053	1790	1790	1790	1790	78
295	20240716	143100	116436433	1795	1789	1795	1789	159
296	20240716	143000	116151496	1789	1789	1789	1789	78
297	20240716	142900	116011954	1795	1795	1795	1795	30
298	20240716	142800	115958104	1795	1795	1795	1795	55
299	20240716	142700	115859379	1795	1788	1795	1788	163
300	20240716	142600	115567340	1788	1788	1788	1788	78
301	20240716	142500	115427876	1795	1795	1795	1795	58
302	20240716	142400	115323766	1795	1795	1795	1795	0
303	20240716	142300	115323766	1795	1788	1795	1788	129
304	20240716	142200	115092764	1795	1795	1795	1795	66
305	20240716	142100	114974294	1788	1788	1788	1788	78
306	20240716	142000	114834830	1796	1788	1796	1788	133
307	20240716	141900	114596586	1788	1789	1789	1788	78
308	20240716	141800	114457117	1788	1788	1788	1788	79
309	20240716	141700	114315865	1788	1788	1788	1788	78
310	20240716	141600	114176401	1796	1796	1796	1796	2
311	20240716	141500	114172809	1788	1788	1788	1788	78
312	20240716	141400	114033345	1788	1788	1788	1788	78
313	20240716	141300	113893881	1788	1788	1788	1788	78
314	20240716	141200	113754417	1787	1787	1787	1787	90
315	20240716	141100	113593587	1787	1787	1787	1787	78
316	20240716	141000	113454201	1787	1787	1787	1787	78
317	20240716	140900	113314815	1787	1788	1788	1787	79
318	20240716	140800	113173618	1788	1788	1788	1787	158
319	20240716	140700	112891167	1798	1788	1798	1787	129
320	20240716	140600	112660060	1788	1788	1788	1788	157
321	20240716	140500	112379344	1798	1790	1798	1789	108
322	20240716	140400	112185616	1789	1789	1789	1789	157
323	20240716	140300	111904743	1798	1790	1798	1789	88
324	20240716	140200	111747182	1798	1798	1798	1798	0
325	20240716	140100	111747182	1798	1798	1798	1798	0
326	20240716	140000	111747182	1798	1790	1798	1790	88
327	20240716	135900	111589582	1798	1798	1798	1798	0
328	20240716	135800	111589582	1798	1798	1798	1798	5
329	20240716	135700	111580592	1798	1798	1798	1798	0
330	20240716	135600	111580592	1798	1798	1798	1798	0
331	20240716	135500	111580592	1798	1798	1798	1798	0
332	20240716	135400	111580592	1798	1798	1798	1798	0
333	20240716	135300	111580592	1798	1798	1798	1798	12
334	20240716	135200	111559016	1790	1790	1790	1790	0
335	20240716	135100	111559016	1790	1790	1790	1790	1
336	20240716	135000	111557226	1788	1788	1788	1788	0
337	20240716	134900	111557226	1788	1788	1788	1788	0
338	20240716	134800	111557226	1788	1798	1798	1788	2
339	20240716	134700	111553640	1795	1790	1795	1788	2508
340	20240716	134600	107059628	1791	1792	1792	1791	2103
341	20240716	134500	103292425	1795	1795	1795	1795	0
342	20240716	134400	103292425	1795	1792	1795	1792	177
343	20240716	134300	102974944	1795	1795	1795	1795	0
344	20240716	134200	102974944	1795	1792	1795	1792	79
345	20240716	134100	102833373	1795	1792	1795	1792	79
346	20240716	134000	102691802	1795	1795	1795	1795	0
347	20240716	133900	102691802	1795	1791	1795	1791	111
348	20240716	133800	102492869	1795	1791	1795	1791	166
349	20240716	133700	102195211	1795	1795	1795	1795	0
350	20240716	133600	102195211	1795	1795	1795	1795	0
351	20240716	133500	102195211	1795	1795	1795	1795	0
352	20240716	133400	102195211	1795	1795	1795	1795	61
353	20240716	133300	102085716	1795	1795	1795	1795	0
354	20240716	133200	102085716	1795	1795	1795	1795	111
355	20240716	133100	101886471	1795	1795	1795	1795	0
356	20240716	133000	101886471	1795	1795	1795	1795	0
357	20240716	132900	101886471	1795	1795	1795	1795	92
358	20240716	132800	101721331	1795	1795	1795	1795	109
359	20240716	132700	101525676	1795	1795	1795	1795	0
360	20240716	132600	101525676	1795	1795	1795	1795	80
361	20240716	132500	101382076	1795	1795	1795	1795	0
362	20240716	132400	101382076	1795	1795	1795	1795	42
363	20240716	132300	101306686	1795	1795	1795	1795	0
364	20240716	132200	101306686	1795	1795	1795	1795	89
365	20240716	132100	101146931	1795	1795	1795	1795	0
366	20240716	132000	101146931	1795	1795	1795	1795	1
367	20240716	131900	101145136	1795	1795	1795	1795	42
368	20240716	131800	101069746	1795	1795	1795	1795	94
369	20240716	131700	100901016	1795	1795	1795	1795	0
370	20240716	131600	100901016	1795	1795	1795	1795	0
371	20240716	131500	100901016	1795	1795	1795	1795	0
372	20240716	131400	100901016	1795	1791	1795	1791	129
373	20240716	131300	100669773	1795	1795	1795	1795	300
374	20240716	131200	100131273	1795	1795	1795	1795	101
375	20240716	131100	99949978	1791	1791	1791	1791	78
376	20240716	131000	99810280	1795	1795	1795	1795	100
377	20240716	130900	99630780	1795	1795	1795	1795	1
378	20240716	130800	99628985	1791	1791	1791	1791	0
379	20240716	130700	99628985	1791	1791	1791	1791	200
380	20240716	130600	99270785	1791	1791	1791	1791	25
381	20240716	130500	99226010	1795	1795	1795	1795	0
382	20240716	130400	99226010	1795	1795	1795	1795	0
383	20240716	130300	99226010	1795	1795	1795	1795	0
384	20240716	130200	99226010	1795	1795	1795	1795	1
385	20240716	130100	99224215	1795	1795	1795	1795	0
386	20240716	130000	99224215	1795	1795	1795	1795	0
387	20240716	125900	99224215	1795	1795	1795	1795	0
388	20240716	125800	99224215	1795	1795	1795	1795	1058
389	20240716	125700	97325105	1795	1795	1795	1795	0
390	20240716	125600	97325105	1795	1795	1795	1795	500
391	20240716	125500	96427605	1795	1795	1795	1795	0
392	20240716	125400	96427605	1795	1795	1795	1795	0
393	20240716	125300	96427605	1795	1795	1795	1795	0
394	20240716	125200	96427605	1795	1795	1795	1795	0
395	20240716	125100	96427605	1795	1795	1795	1795	0
396	20240716	125000	96427605	1795	1796	1796	1795	258
397	20240716	124900	95964396	1798	1798	1798	1798	0
398	20240716	124800	95964396	1798	1795	1798	1795	546
399	20240716	124700	94984188	1790	1790	1790	1790	78
400	20240716	124600	94844568	1790	1792	1795	1790	895
401	20240716	124500	93241674	1795	1792	1795	1791	1003
402	20240716	124400	91444293	1795	1792	1795	1792	82
403	20240716	124300	91297337	1792	1792	1792	1792	0
404	20240716	124200	91297337	1792	1792	1792	1792	0
405	20240716	124100	91297337	1792	1794	1794	1792	92
406	20240716	124000	91132429	1795	1796	1796	1795	91
407	20240716	123900	90969012	1798	1798	1798	1798	0
408	20240716	123800	90969012	1798	1797	1798	1797	18
409	20240716	123700	90936665	1797	1797	1797	1797	2
410	20240716	123600	90933071	1797	1797	1797	1797	20
411	20240716	123500	90897131	1798	1798	1798	1798	192
412	20240716	123400	90551915	1798	1799	1799	1798	48
413	20240716	123300	90465596	1800	1800	1800	1799	393
414	20240716	123200	89758232	1804	1804	1804	1804	0
415	20240716	123100	89758232	1804	1804	1804	1804	7
416	20240716	123000	89745604	1804	1804	1804	1804	0
417	20240716	122900	89745604	1804	1804	1804	1804	0
418	20240716	122800	89745604	1804	1804	1804	1804	0
419	20240716	122700	89745604	1804	1804	1804	1804	0
420	20240716	122600	89745604	1804	1804	1804	1804	1
421	20240716	122500	89743800	1804	1804	1804	1804	0
422	20240716	122400	89743800	1804	1804	1804	1804	0
423	20240716	122300	89743800	1804	1804	1804	1804	0
424	20240716	122200	89743800	1804	1804	1804	1804	0
425	20240716	122100	89743800	1804	1804	1804	1804	0
426	20240716	122000	89743800	1804	1803	1804	1803	475
427	20240716	121900	88887372	1804	1806	1808	1804	156
428	20240716	121800	88605624	1807	1804	1807	1803	104
429	20240716	121700	88417911	1805	1805	1805	1805	0
430	20240716	121600	88417911	1805	1804	1805	1804	75
431	20240716	121500	88282552	1805	1805	1805	1805	0
432	20240716	121400	88282552	1805	1805	1805	1805	112
433	20240716	121300	88080392	1805	1803	1805	1803	298
434	20240716	121200	87543014	1803	1803	1803	1803	0
435	20240716	121100	87543014	1803	1803	1803	1803	73
436	20240716	121000	87411395	1803	1803	1803	1803	0
437	20240716	120900	87411395	1803	1803	1803	1803	89
438	20240716	120800	87250928	1803	1803	1803	1803	0
439	20240716	120700	87250928	1803	1803	1803	1803	0
440	20240716	120600	87250928	1803	1803	1803	1803	67
441	20240716	120500	87130127	1803	1803	1803	1803	2
442	20240716	120400	87126521	1803	1803	1804	1803	145
443	20240716	120300	86865084	1800	1800	1800	1800	0
444	20240716	120200	86865084	1800	1800	1800	1800	11
445	20240716	120100	86845284	1804	1803	1804	1803	94
446	20240716	120000	86675787	1803	1803	1803	1803	0
447	20240716	115900	86675787	1803	1803	1803	1803	57
448	20240716	115800	86573016	1803	1803	1803	1803	57
449	20240716	115700	86470245	1803	1803	1803	1803	0
450	20240716	115600	86470245	1803	1803	1803	1803	3
451	20240716	115500	86464836	1794	1794	1794	1794	0
452	20240716	115400	86464836	1794	1794	1794	1794	0
453	20240716	115300	86464836	1794	1794	1794	1794	0
454	20240716	115200	86464836	1794	1804	1804	1794	160
455	20240716	115100	86177196	1804	1804	1804	1804	2
456	20240716	115000	86173588	1804	1804	1804	1804	0
457	20240716	114900	86173588	1804	1804	1804	1804	75
458	20240716	114800	86038288	1804	1804	1804	1804	0
459	20240716	114700	86038288	1804	1804	1804	1804	78
460	20240716	114600	85897576	1804	1804	1804	1804	1
461	20240716	114500	85895772	1804	1804	1804	1804	0
462	20240716	114400	85895772	1804	1804	1804	1804	1
463	20240716	114300	85893968	1804	1804	1804	1804	10
464	20240716	114200	85875928	1803	1803	1803	1803	0
465	20240716	114100	85875928	1803	1803	1803	1803	0
466	20240716	114000	85875928	1803	1803	1803	1803	0
467	20240716	113900	85875928	1803	1803	1803	1803	0
468	20240716	113800	85875928	1803	1803	1803	1803	0
469	20240716	113700	85875928	1803	1803	1803	1803	0
470	20240716	113600	85875928	1803	1803	1803	1803	0
471	20240716	113500	85875928	1803	1803	1803	1803	0
472	20240716	113400	85875928	1803	1803	1803	1803	426
473	20240716	113300	85107850	1803	1803	1803	1803	46
474	20240716	113200	85024912	1803	1803	1803	1803	0
475	20240716	113100	85024912	1803	1803	1803	1803	11
476	20240716	113000	85005079	1803	1803	1803	1803	0
477	20240716	112900	85005079	1803	1803	1803	1803	0
478	20240716	112800	85005079	1803	1791	1803	1791	96
479	20240716	112700	84833131	1791	1802	1802	1791	595
480	20240716	112600	83767475	1791	1791	1791	1791	0
481	20240716	112500	83767475	1791	1791	1791	1791	0
482	20240716	112400	83767475	1791	1799	1799	1791	78
483	20240716	112300	83627417	1799	1799	1799	1799	0
484	20240716	112200	83627417	1799	1799	1799	1799	0
485	20240716	112100	83627417	1799	1800	1800	1799	78
486	20240716	112000	83487089	1802	1802	1802	1802	0
487	20240716	111900	83487089	1802	1791	1802	1790	119
488	20240716	111800	83273805	1797	1797	1797	1797	10
489	20240716	111700	83255835	1791	1794	1794	1791	117
490	20240716	111600	83046121	1795	1799	1809	1795	1629
491	20240716	111500	80116891	1799	1799	1799	1799	78
492	20240716	111400	79976569	1809	1809	1809	1809	0
493	20240716	111300	79976569	1809	1809	1809	1809	1
494	20240716	111200	79974760	1799	1799	1799	1799	78
495	20240716	111100	79834438	1799	1799	1799	1799	0
496	20240716	111000	79834438	1799	1799	1799	1799	78
497	20240716	110900	79694116	1809	1809	1809	1809	1
498	20240716	110800	79692307	1799	1799	1799	1799	0
499	20240716	110700	79692307	1799	1809	1809	1799	79
500	20240716	110600	79550168	1799	1799	1799	1799	0
501	20240716	110500	79550168	1799	1800	1800	1799	3158
502	20240716	110400	73866236	1800	1801	1801	1800	78
503	20240716	110300	73725831	1800	1800	1800	1800	0
504	20240716	110200	73725831	1800	1800	1800	1800	0
505	20240716	110100	73725831	1800	1800	1800	1800	78
506	20240716	110000	73585431	1799	1800	1800	1799	81
507	20240716	105900	73439649	1800	1801	1801	1800	3258
508	20240716	105800	67575235	1801	1802	1802	1801	74
509	20240716	105700	67441959	1800	1803	1803	1800	938
510	20240716	105600	65753447	1803	1815	1815	1803	85
511	20240716	105500	65600058	1804	1804	1804	1804	0
512	20240716	105400	65600058	1804	1805	1805	1804	60
513	20240716	105300	65491778	1815	1807	1815	1806	75
514	20240716	105200	65356177	1808	1812	1815	1808	923
515	20240716	105100	63685150	1812	1815	1815	1812	86
516	20240716	105000	63529294	1816	1814	1816	1813	1922
517	20240716	104900	60044099	1814	1814	1814	1814	100
518	20240716	104800	59862699	1814	1814	1814	1814	78
519	20240716	104700	59721207	1815	1815	1815	1815	18
520	20240716	104600	59688537	1816	1816	1816	1816	16
521	20240716	104500	59659481	1814	1814	1814	1814	78
522	20240716	104400	59517989	1814	1814	1814	1814	0
523	20240716	104300	59517989	1814	1814	1814	1814	78
524	20240716	104200	59376497	1816	1816	1816	1816	0
525	20240716	104100	59376497	1816	1816	1816	1816	9
526	20240716	104000	59360153	1813	1813	1813	1813	0
527	20240716	103900	59360153	1813	1813	1813	1813	0
528	20240716	103800	59360153	1813	1814	1814	1813	93
529	20240716	103700	59191541	1817	1817	1817	1817	0
530	20240716	103600	59191541	1817	1817	1817	1817	9
531	20240716	103500	59175188	1813	1813	1813	1813	78
532	20240716	103400	59033774	1817	1817	1817	1817	0
533	20240716	103300	59033774	1817	1817	1817	1817	0
534	20240716	103200	59033774	1817	1817	1817	1817	0
535	20240716	103100	59033774	1817	1813	1817	1812	159
536	20240716	103000	58745005	1813	1813	1813	1813	0
537	20240716	102900	58745005	1813	1813	1813	1813	1
538	20240716	102800	58743192	1811	1812	1812	1811	78
539	20240716	102700	58601916	1812	1812	1812	1812	0
540	20240716	102600	58601916	1812	1817	1817	1812	84
541	20240716	102500	58449617	1817	1817	1817	1817	0
542	20240716	102400	58449617	1817	1813	1817	1813	90
543	20240716	102300	58286399	1817	1813	1817	1813	79
544	20240716	102200	58143168	1817	1817	1817	1817	1
545	20240716	102100	58141351	1813	1817	1817	1813	79
546	20240716	102000	57998120	1812	1813	1813	1812	49
547	20240716	101900	57909317	1813	1814	1814	1813	80
548	20240716	101800	57764207	1814	1814	1814	1814	156
549	20240716	101700	57481223	1814	1814	1814	1814	681
550	20240716	101600	56245889	1814	1825	1825	1814	316
551	20240716	101500	55671848	1817	1817	1817	1817	0
552	20240716	101400	55671848	1817	1825	1825	1817	108
553	20240716	101300	55475372	1825	1825	1825	1825	24
554	20240716	101200	55431572	1825	1825	1825	1825	20
555	20240716	101100	55395072	1814	1825	1825	1814	79
556	20240716	101000	55251755	1814	1814	1814	1814	280
557	20240716	100900	54743835	1825	1825	1825	1825	0
558	20240716	100800	54743835	1825	1825	1825	1813	118
559	20240716	100700	54529638	1814	1823	1823	1814	1287
560	20240716	100600	52190701	1823	1822	1825	1822	24
561	20240716	100500	52146926	1822	1825	1825	1822	68
562	20240716	100400	52022832	1822	1822	1822	1822	2
563	20240716	100300	52019188	1825	1825	1825	1825	0
564	20240716	100200	52019188	1825	1825	1825	1825	0
565	20240716	100100	52019188	1825	1825	1825	1825	8
566	20240716	100000	52004588	1820	1826	1826	1820	112
567	20240716	095900	51800677	1826	1826	1826	1826	0
568	20240716	095800	51800677	1826	1826	1826	1826	1
569	20240716	095700	51798851	1826	1826	1826	1826	0
570	20240716	095600	51798851	1826	1826	1826	1826	0
571	20240716	095500	51798851	1826	1826	1826	1826	1
572	20240716	095400	51797025	1820	1825	1825	1820	4989
573	20240716	095300	42702933	1826	1826	1826	1826	0
574	20240716	095200	42702933	1826	1826	1826	1826	29
575	20240716	095100	42649979	1826	1826	1826	1826	0
576	20240716	095000	42649979	1826	1826	1826	1826	553
577	20240716	094900	41640201	1830	1830	1830	1830	35
578	20240716	094800	41576151	1830	1826	1830	1826	288
579	20240716	094700	41050211	1826	1830	1830	1826	115
580	20240716	094600	40839965	1831	1831	1831	1831	0
581	20240716	094500	40839965	1831	1831	1831	1831	1
582	20240716	094400	40838134	1825	1825	1825	1825	0
583	20240716	094300	40838134	1825	1825	1825	1825	0
584	20240716	094200	40838134	1825	1825	1825	1825	0
585	20240716	094100	40838134	1825	1825	1825	1825	0
586	20240716	094000	40838134	1825	1825	1825	1825	0
587	20240716	093900	40838134	1825	1825	1825	1825	0
588	20240716	093800	40838134	1825	1825	1825	1825	0
589	20240716	093700	40838134	1825	1825	1825	1825	0
590	20240716	093600	40838134	1825	1825	1825	1825	0
591	20240716	093500	40838134	1825	1825	1825	1825	800
592	20240716	093400	39378134	1834	1834	1834	1834	0
593	20240716	093300	39378134	1834	1825	1834	1825	1006
594	20240716	093200	37541338	1825	1825	1825	1825	0
595	20240716	093100	37541338	1825	1825	1825	1825	0
596	20240716	093000	37541338	1825	1825	1825	1825	0
597	20240716	092900	37541338	1825	1824	1825	1822	586
598	20240716	092800	36473509	1825	1825	1825	1825	0
599	20240716	092700	36473509	1825	1825	1825	1825	0
600	20240716	092600	36473509	1825	1825	1825	1825	0
601	20240716	092500	36473509	1825	1825	1825	1825	16
602	20240716	092400	36444309	1825	1826	1826	1825	8
603	20240716	092300	36429704	1836	1835	1836	1835	30
604	20240716	092200	36374644	1836	1835	1836	1827	42
605	20240716	092100	36297565	1835	1827	1835	1827	14
606	20240716	092000	36271891	1828	1829	1829	1828	30
607	20240716	091900	36217047	1828	1828	1828	1828	0
608	20240716	091800	36217047	1828	1836	1836	1828	18
609	20240716	091700	36184135	1837	1837	1837	1837	0
610	20240716	091600	36184135	1837	1836	1837	1836	257
611	20240716	091500	35712028	1838	1838	1838	1838	0
612	20240716	091400	35712028	1838	1829	1838	1829	226
613	20240716	091300	35298665	1829	1829	1829	1829	1
614	20240716	091200	35296836	1841	1829	1841	1829	245
615	20240716	091100	34846348	1830	1841	1841	1830	1012
616	20240716	091000	32994267	1842	1841	1842	1830	847
617	20240716	090900	31437681	1840	1832	1840	1830	4449
618	20240716	090800	23285523	1833	1832	1833	1832	38
619	20240716	090700	23215899	1832	1827	1832	1827	5
620	20240716	090600	23206751	1829	1821	1836	1812	11974
621	20240716	090500	1356821	1822	1811	1822	1811	70
622	20240716	090400	1229974	1822	1822	1822	1822	1
623	20240716	090300	1228152	1811	1811	1811	1811	0
624	20240716	090200	1228152	1811	1811	1822	1811	17
625	20240716	090100	1197354	1822	1822	1822	1822	0
626	20240716	090000	1197354	1822	1817	1822	1815	659