KissMeData/007980/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	185100	456450704	1684	1684	1684	1684	1450
3	20240715	185000	456450704	1684	1684	1684	1684	0
4	20240715	184900	456450704	1684	1684	1684	1684	0
5	20240715	184800	456450704	1684	1684	1684	1684	0
6	20240715	184700	456450704	1684	1684	1684	1684	0
7	20240715	184600	456450704	1684	1684	1684	1684	0
8	20240715	184500	456450704	1684	1684	1684	1684	0
9	20240715	184400	456450704	1684	1684	1684	1684	0
10	20240715	184300	456450704	1684	1684	1684	1684	0
11	20240715	184200	456450704	1684	1684	1684	1684	0
12	20240715	184100	456450704	1684	1684	1684	1684	0
13	20240715	184000	456450704	1684	1684	1684	1684	0
14	20240715	183900	456450704	1684	1684	1684	1684	0
15	20240715	183800	456450704	1684	1684	1684	1684	0
16	20240715	183700	456450704	1684	1684	1684	1684	0
17	20240715	183600	456450704	1684	1684	1684	1684	0
18	20240715	183500	456450704	1684	1684	1684	1684	0
19	20240715	183400	456450704	1684	1684	1684	1684	0
20	20240715	183300	456450704	1684	1684	1684	1684	0
21	20240715	183200	456450704	1684	1684	1684	1684	0
22	20240715	183100	456450704	1684	1684	1684	1684	0
23	20240715	183000	456450704	1684	1684	1684	1684	0
24	20240715	182900	456450704	1684	1684	1684	1684	0
25	20240715	182800	456450704	1684	1684	1684	1684	0
26	20240715	182700	456450704	1684	1684	1684	1684	0
27	20240715	182600	456450704	1684	1684	1684	1684	0
28	20240715	182500	456450704	1684	1684	1684	1684	0
29	20240715	182400	456450704	1684	1684	1684	1684	0
30	20240715	182300	456450704	1684	1684	1684	1684	0
31	20240715	182200	456450704	1684	1684	1684	1684	0
32	20240715	182100	456450704	1684	1684	1684	1684	1450
33	20240715	182000	456450704	1684	1684	1684	1684	0
34	20240715	181900	456450704	1684	1684	1684	1684	0
35	20240715	181800	456450704	1684	1684	1684	1684	0
36	20240715	181700	456450704	1684	1684	1684	1684	0
37	20240715	181600	456450704	1684	1684	1684	1684	0
38	20240715	181500	456450704	1684	1684	1684	1684	0
39	20240715	181400	456450704	1684	1684	1684	1684	0
40	20240715	181300	456450704	1684	1684	1684	1684	0
41	20240715	181200	456450704	1684	1684	1684	1684	0
42	20240715	181100	456450704	1684	1684	1684	1684	0
43	20240715	181000	456450704	1684	1684	1684	1684	0
44	20240715	180900	456450704	1684	1684	1684	1684	0
45	20240715	180800	456450704	1684	1684	1684	1684	0
46	20240715	180700	456450704	1684	1684	1684	1684	0
47	20240715	180600	456450704	1684	1684	1684	1684	0
48	20240715	180500	456450704	1684	1684	1684	1684	0
49	20240715	180400	456450704	1684	1684	1684	1684	0
50	20240715	180300	456450704	1684	1684	1684	1684	0
51	20240715	180200	456450704	1684	1684	1684	1684	0
52	20240715	180100	456450704	1684	1684	1684	1684	0
53	20240715	180000	456450704	1684	1684	1684	1684	0
54	20240715	175900	456450704	1684	1684	1684	1684	0
55	20240715	175800	456450704	1684	1684	1684	1684	0
56	20240715	175700	456450704	1684	1684	1684	1684	0
57	20240715	175600	456450704	1684	1684	1684	1684	0
58	20240715	175500	456450704	1684	1684	1684	1684	0
59	20240715	175400	456450704	1684	1684	1684	1684	0
60	20240715	175300	456450704	1684	1684	1684	1684	0
61	20240715	175200	456450704	1684	1684	1684	1684	0
62	20240715	175100	456450704	1684	1684	1684	1684	1450
63	20240715	175000	456450704	1684	1684	1684	1684	0
64	20240715	174900	456450704	1684	1684	1684	1684	0
65	20240715	174800	456450704	1684	1684	1684	1684	0
66	20240715	174700	456450704	1684	1684	1684	1684	0
67	20240715	174600	456450704	1684	1684	1684	1684	0
68	20240715	174500	456450704	1684	1684	1684	1684	0
69	20240715	174400	456450704	1684	1684	1684	1684	0
70	20240715	174300	456450704	1684	1684	1684	1684	0
71	20240715	174200	456450704	1684	1684	1684	1684	0
72	20240715	174100	456450704	1684	1684	1684	1684	0
73	20240715	174000	456450704	1684	1684	1684	1684	0
74	20240715	173900	456450704	1684	1684	1684	1684	0
75	20240715	173800	456450704	1684	1684	1684	1684	0
76	20240715	173700	456450704	1684	1684	1684	1684	0
77	20240715	173600	456450704	1684	1684	1684	1684	0
78	20240715	173500	456450704	1684	1684	1684	1684	0
79	20240715	173400	456450704	1684	1684	1684	1684	0
80	20240715	173300	456450704	1684	1684	1684	1684	0
81	20240715	173200	456450704	1684	1684	1684	1684	0
82	20240715	173100	456450704	1684	1684	1684	1684	0
83	20240715	173000	456450704	1684	1684	1684	1684	0
84	20240715	172900	456450704	1684	1684	1684	1684	0
85	20240715	172800	456450704	1684	1684	1684	1684	0
86	20240715	172700	456450704	1684	1684	1684	1684	0
87	20240715	172600	456450704	1684	1684	1684	1684	0
88	20240715	172500	456450704	1684	1684	1684	1684	0
89	20240715	172400	456450704	1684	1684	1684	1684	0
90	20240715	172300	456450704	1684	1684	1684	1684	0
91	20240715	172200	456450704	1684	1684	1684	1684	0
92	20240715	172100	456450704	1684	1684	1684	1684	1450
93	20240715	172000	456450704	1684	1684	1684	1684	0
94	20240715	171900	456450704	1684	1684	1684	1684	0
95	20240715	171800	456450704	1684	1684	1684	1684	0
96	20240715	171700	456450704	1684	1684	1684	1684	0
97	20240715	171600	456450704	1684	1684	1684	1684	0
98	20240715	171500	456450704	1684	1684	1684	1684	0
99	20240715	171400	456450704	1684	1684	1684	1684	0
100	20240715	171300	456450704	1684	1684	1684	1684	0
101	20240715	171200	456450704	1684	1684	1684	1684	0
102	20240715	171100	456450704	1684	1684	1684	1684	0
103	20240715	171000	456450704	1684	1684	1684	1684	0
104	20240715	170900	456450704	1684	1684	1684	1684	0
105	20240715	170800	456450704	1684	1684	1684	1684	0
106	20240715	170700	456450704	1684	1684	1684	1684	0
107	20240715	170600	456450704	1684	1684	1684	1684	0
108	20240715	170500	456450704	1684	1684	1684	1684	0
109	20240715	170400	456450704	1684	1684	1684	1684	0
110	20240715	170300	456450704	1684	1684	1684	1684	0
111	20240715	170200	456450704	1684	1684	1684	1684	0
112	20240715	170100	456450704	1684	1684	1684	1684	0
113	20240715	170000	456450704	1684	1684	1684	1684	0
114	20240715	165900	456450704	1684	1684	1684	1684	0
115	20240715	165800	456450704	1684	1684	1684	1684	0
116	20240715	165700	456450704	1684	1684	1684	1684	0
117	20240715	165600	456450704	1684	1684	1684	1684	0
118	20240715	165500	456450704	1684	1684	1684	1684	0
119	20240715	165400	456450704	1684	1684	1684	1684	0
120	20240715	165300	456450704	1684	1684	1684	1684	0
121	20240715	165200	456450704	1684	1684	1684	1684	0
122	20240715	165100	456450704	1684	1684	1684	1684	1450
123	20240715	165000	456450704	1684	1684	1684	1684	0
124	20240715	164900	456450704	1684	1684	1684	1684	0
125	20240715	164800	456450704	1684	1684	1684	1684	0
126	20240715	164700	456450704	1684	1684	1684	1684	0
127	20240715	164600	456450704	1684	1684	1684	1684	0
128	20240715	164500	456450704	1684	1684	1684	1684	0
129	20240715	164400	456450704	1684	1684	1684	1684	0
130	20240715	164300	456450704	1684	1684	1684	1684	0
131	20240715	164200	456450704	1684	1684	1684	1684	0
132	20240715	164100	456450704	1684	1684	1684	1684	0
133	20240715	164000	456450704	1684	1684	1684	1684	0
134	20240715	163900	456450704	1684	1684	1684	1684	0
135	20240715	163800	456450704	1684	1684	1684	1684	0
136	20240715	163700	456450704	1684	1684	1684	1684	0
137	20240715	163600	456450704	1684	1684	1684	1684	0
138	20240715	163500	456450704	1684	1684	1684	1684	0
139	20240715	163400	456450704	1684	1684	1684	1684	0
140	20240715	163300	456450704	1684	1684	1684	1684	0
141	20240715	163200	456450704	1684	1684	1684	1684	0
142	20240715	163100	456450704	1684	1684	1684	1684	0
143	20240715	163000	456450704	1684	1684	1684	1684	0
144	20240715	162900	456450704	1684	1684	1684	1684	0
145	20240715	162800	456450704	1684	1684	1684	1684	0
146	20240715	162700	456450704	1684	1684	1684	1684	0
147	20240715	162600	456450704	1684	1684	1684	1684	0
148	20240715	162500	456450704	1684	1684	1684	1684	0
149	20240715	162400	456450704	1684	1684	1684	1684	0
150	20240715	162300	456450704	1684	1684	1684	1684	0
151	20240715	162200	456450704	1684	1684	1684	1684	0
152	20240715	162100	456450704	1684	1684	1684	1684	1450
153	20240715	162000	456450704	1684	1684	1684	1684	0
154	20240715	161900	456450704	1684	1684	1684	1684	0
155	20240715	161800	456450704	1684	1684	1684	1684	0
156	20240715	161700	456450704	1684	1684	1684	1684	0
157	20240715	161600	456450704	1684	1684	1684	1684	0
158	20240715	161500	456450704	1684	1684	1684	1684	0
159	20240715	161400	456450704	1684	1684	1684	1684	0
160	20240715	161300	456450704	1684	1684	1684	1684	0
161	20240715	161200	456450704	1684	1684	1684	1684	0
162	20240715	161100	456450704	1684	1684	1684	1684	0
163	20240715	161000	456450704	1684	1684	1684	1684	0
164	20240715	160900	456450704	1684	1684	1684	1684	0
165	20240715	160800	456450704	1684	1684	1684	1684	0
166	20240715	160700	456450704	1684	1684	1684	1684	0
167	20240715	160600	456450704	1684	1684	1684	1684	0
168	20240715	160500	456450704	1684	1684	1684	1684	0
169	20240715	160400	456450704	1684	1684	1684	1684	0
170	20240715	160300	456450704	1684	1684	1684	1684	0
171	20240715	160200	456450704	1684	1684	1684	1684	0
172	20240715	160100	456450704	1684	1684	1684	1684	0
173	20240715	160000	456450704	1684	1684	1684	1684	0
174	20240715	155900	456450704	1684	1684	1684	1684	0
175	20240715	155800	456450704	1684	1684	1684	1684	0
176	20240715	155700	456450704	1684	1684	1684	1684	0
177	20240715	155600	456450704	1684	1684	1684	1684	0
178	20240715	155500	456450704	1684	1684	1684	1684	0
179	20240715	155400	456450704	1684	1684	1684	1684	0
180	20240715	155300	456450704	1684	1684	1684	1684	0
181	20240715	155200	456450704	1684	1684	1684	1684	0
182	20240715	155100	456450704	1684	1684	1684	1684	1450
183	20240715	155000	456450704	1684	1684	1684	1684	0
184	20240715	154900	456450704	1684	1684	1684	1684	0
185	20240715	154800	456450704	1684	1684	1684	1684	0
186	20240715	154700	456450704	1684	1684	1684	1684	0
187	20240715	154600	456450704	1684	1684	1684	1684	0
188	20240715	154500	456450704	1684	1684	1684	1684	0
189	20240715	154400	456450704	1684	1684	1684	1684	0
190	20240715	154300	456450704	1684	1684	1684	1684	0
191	20240715	154200	456450704	1684	1684	1684	1684	0
192	20240715	154100	456450704	1684	1684	1684	1684	0
193	20240715	154000	456450704	1684	1684	1684	1684	0
194	20240715	153900	456450704	1684	1684	1684	1684	0
195	20240715	153800	456450704	1684	1684	1684	1684	0
196	20240715	153700	456450704	1684	1684	1684	1684	0
197	20240715	153600	456450704	1684	1684	1684	1684	0
198	20240715	153500	456450704	1684	1684	1684	1684	0
199	20240715	153400	456450704	1684	1684	1684	1684	0
200	20240715	153300	456450704	1684	1684	1684	1684	0
201	20240715	153200	456450704	1684	1684	1684	1684	0
202	20240715	153100	456450704	1684	1684	1684	1684	0
203	20240715	153000	456450704	1684	1684	1684	1684	1450
204	20240715	152900	454008904	1681	1681	1681	1681	0
205	20240715	152800	454008904	1681	1681	1681	1681	0
206	20240715	152700	454008904	1681	1681	1681	1681	0
207	20240715	152600	454008904	1681	1681	1681	1681	0
208	20240715	152500	454008904	1681	1681	1681	1681	0
209	20240715	152400	454008904	1681	1681	1681	1681	0
210	20240715	152300	454008904	1681	1681	1681	1681	0
211	20240715	152200	454008904	1681	1681	1681	1681	0
212	20240715	152100	454008904	1681	1681	1681	1681	0
213	20240715	152000	454008904	1681	1681	1681	1681	0
214	20240715	151900	454008904	1681	1681	1681	1681	0
215	20240715	151800	454008904	1681	1681	1681	1681	215
216	20240715	151700	453647489	1681	1685	1685	1681	2
217	20240715	151600	453644123	1681	1681	1681	1681	353
218	20240715	151500	453050730	1681	1685	1685	1681	1075
219	20240715	151400	451243370	1684	1684	1684	1684	0
220	20240715	151300	451243370	1684	1684	1684	1684	10
221	20240715	151200	451226530	1684	1684	1684	1684	0
222	20240715	151100	451226530	1684	1684	1684	1684	50
223	20240715	151000	451142330	1684	1684	1684	1684	1
224	20240715	150900	451140646	1681	1683	1683	1681	991
225	20240715	150800	449474581	1683	1684	1684	1683	1837
226	20240715	150700	446382901	1683	1687	1687	1683	3917
227	20240715	150600	439782049	1687	1687	1687	1687	0
228	20240715	150500	439782049	1687	1688	1688	1687	134
229	20240715	150400	439555981	1688	1688	1688	1688	0
230	20240715	150300	439555981	1688	1688	1688	1688	0
231	20240715	150200	439555981	1688	1688	1688	1688	815
232	20240715	150100	438180261	1689	1689	1689	1689	0
233	20240715	150000	438180261	1689	1689	1689	1689	0
234	20240715	145900	438180261	1689	1689	1689	1689	1
235	20240715	145800	438178572	1689	1689	1689	1689	4
236	20240715	145700	438171816	1689	1689	1689	1689	0
237	20240715	145600	438171816	1689	1689	1689	1689	0
238	20240715	145500	438171816	1689	1689	1689	1689	0
239	20240715	145400	438171816	1689	1689	1689	1689	0
240	20240715	145300	438171816	1689	1689	1689	1689	0
241	20240715	145200	438171816	1689	1689	1689	1689	333
242	20240715	145100	437609379	1686	1687	1687	1686	1908
243	20240715	145000	434391832	1689	1689	1689	1689	0
244	20240715	144900	434391832	1689	1689	1689	1689	0
245	20240715	144800	434391832	1689	1689	1689	1689	1
246	20240715	144700	434390143	1685	1685	1685	1685	0
247	20240715	144600	434390143	1685	1685	1685	1685	1
248	20240715	144500	434388458	1685	1685	1685	1685	0
249	20240715	144400	434388458	1685	1685	1685	1685	0
250	20240715	144300	434388458	1685	1685	1685	1685	931
251	20240715	144200	432819723	1685	1685	1685	1685	0
252	20240715	144100	432819723	1685	1685	1685	1685	5298
253	20240715	144000	423892593	1685	1685	1685	1685	0
254	20240715	143900	423892593	1685	1685	1685	1685	0
255	20240715	143800	423892593	1685	1685	1685	1685	1
256	20240715	143700	423890908	1682	1682	1682	1682	0
257	20240715	143600	423890908	1682	1683	1683	1682	3576
258	20240715	143500	417874721	1682	1682	1682	1682	0
259	20240715	143400	417874721	1682	1682	1682	1682	0
260	20240715	143300	417874721	1682	1682	1682	1682	0
261	20240715	143200	417874721	1682	1682	1682	1682	0
262	20240715	143100	417874721	1682	1682	1682	1682	0
263	20240715	143000	417874721	1682	1682	1682	1682	0
264	20240715	142900	417874721	1682	1682	1682	1682	2
265	20240715	142800	417871357	1683	1683	1683	1683	181
266	20240715	142700	417566734	1685	1685	1685	1685	0
267	20240715	142600	417566734	1685	1685	1685	1685	0
268	20240715	142500	417566734	1685	1685	1685	1685	0
269	20240715	142400	417566734	1685	1685	1685	1685	0
270	20240715	142300	417566734	1685	1685	1685	1685	0
271	20240715	142200	417566734	1685	1685	1685	1685	200
272	20240715	142100	417229734	1685	1685	1685	1685	100
273	20240715	142000	417061234	1685	1685	1685	1685	5
274	20240715	141900	417052809	1685	1685	1685	1685	0
275	20240715	141800	417052809	1685	1685	1685	1685	0
276	20240715	141700	417052809	1685	1685	1685	1685	0
277	20240715	141600	417052809	1685	1685	1685	1685	0
278	20240715	141500	417052809	1685	1685	1685	1685	0
279	20240715	141400	417052809	1685	1685	1685	1685	0
280	20240715	141300	417052809	1685	1685	1685	1685	0
281	20240715	141200	417052809	1685	1685	1685	1685	0
282	20240715	141100	417052809	1685	1685	1685	1685	0
283	20240715	141000	417052809	1685	1685	1685	1685	0
284	20240715	140900	417052809	1685	1685	1685	1685	0
285	20240715	140800	417052809	1685	1685	1685	1685	0
286	20240715	140700	417052809	1685	1685	1685	1685	0
287	20240715	140600	417052809	1685	1685	1685	1685	0
288	20240715	140500	417052809	1685	1685	1685	1685	238
289	20240715	140400	416651779	1683	1683	1683	1683	0
290	20240715	140300	416651779	1683	1683	1683	1683	0
291	20240715	140200	416651779	1683	1685	1685	1683	1501
292	20240715	140100	414125594	1684	1684	1684	1684	0
293	20240715	140000	414125594	1684	1684	1684	1684	0
294	20240715	135900	414125594	1684	1684	1684	1684	149
295	20240715	135800	413874678	1685	1685	1685	1685	0
296	20240715	135700	413874678	1685	1685	1685	1685	100
297	20240715	135600	413706178	1685	1685	1685	1685	0
298	20240715	135500	413706178	1685	1685	1685	1685	0
299	20240715	135400	413706178	1685	1685	1685	1685	3
300	20240715	135300	413701123	1685	1685	1685	1685	1
301	20240715	135200	413699438	1680	1680	1680	1680	0
302	20240715	135100	413699438	1680	1680	1680	1680	0
303	20240715	135000	413699438	1680	1680	1680	1680	0
304	20240715	134900	413699438	1680	1680	1680	1680	0
305	20240715	134800	413699438	1680	1683	1683	1680	8764
306	20240715	134700	398968906	1683	1683	1683	1683	0
307	20240715	134600	398968906	1683	1689	1689	1683	2184
308	20240715	134500	395291008	1685	1685	1685	1685	0
309	20240715	134400	395291008	1685	1688	1688	1685	7153
310	20240715	134300	383229013	1688	1688	1688	1688	0
311	20240715	134200	383229013	1688	1688	1688	1688	0
312	20240715	134100	383229013	1688	1688	1688	1688	578
313	20240715	134000	382253349	1689	1689	1689	1689	0
314	20240715	133900	382253349	1689	1689	1689	1689	934
315	20240715	133800	380675823	1692	1692	1692	1692	0
316	20240715	133700	380675823	1692	1692	1692	1692	0
317	20240715	133600	380675823	1692	1692	1692	1692	300
318	20240715	133500	380168223	1692	1692	1692	1692	0
319	20240715	133400	380168223	1692	1692	1692	1692	0
320	20240715	133300	380168223	1692	1692	1692	1692	0
321	20240715	133200	380168223	1692	1692	1692	1692	0
322	20240715	133100	380168223	1692	1692	1692	1692	0
323	20240715	133000	380168223	1692	1692	1692	1692	2
324	20240715	132900	380164839	1692	1692	1692	1692	0
325	20240715	132800	380164839	1692	1692	1692	1692	0
326	20240715	132700	380164839	1692	1692	1692	1692	0
327	20240715	132600	380164839	1692	1692	1692	1692	0
328	20240715	132500	380164839	1692	1692	1692	1692	0
329	20240715	132400	380164839	1692	1692	1692	1692	0
330	20240715	132300	380164839	1692	1692	1692	1692	0
331	20240715	132200	380164839	1692	1692	1692	1692	1
332	20240715	132100	380163147	1687	1687	1687	1687	0
333	20240715	132000	380163147	1687	1687	1687	1687	695
334	20240715	131900	378990682	1687	1687	1687	1687	0
335	20240715	131800	378990682	1687	1687	1687	1687	183
336	20240715	131700	378681961	1688	1688	1688	1688	17
337	20240715	131600	378653265	1692	1692	1692	1692	0
338	20240715	131500	378653265	1692	1692	1692	1692	0
339	20240715	131400	378653265	1692	1688	1692	1688	589
340	20240715	131300	377659029	1688	1688	1688	1688	0
341	20240715	131200	377659029	1688	1688	1688	1688	1
342	20240715	131100	377657341	1688	1688	1688	1688	0
343	20240715	131000	377657341	1688	1688	1688	1688	0
344	20240715	130900	377657341	1688	1688	1688	1688	0
345	20240715	130800	377657341	1688	1688	1688	1688	1
346	20240715	130700	377655653	1687	1687	1687	1687	0
347	20240715	130600	377655653	1687	1687	1687	1687	352
348	20240715	130500	377061829	1688	1688	1688	1688	0
349	20240715	130400	377061829	1688	1688	1688	1688	0
350	20240715	130300	377061829	1688	1688	1688	1688	1
351	20240715	130200	377060141	1688	1688	1688	1688	0
352	20240715	130100	377060141	1688	1688	1688	1688	2
353	20240715	130000	377056765	1687	1687	1687	1687	1
354	20240715	125900	377055078	1688	1688	1688	1688	2407
355	20240715	125800	372992062	1688	1688	1688	1688	0
356	20240715	125700	372992062	1688	1688	1688	1688	0
357	20240715	125600	372992062	1688	1688	1688	1688	0
358	20240715	125500	372992062	1688	1688	1688	1688	0
359	20240715	125400	372992062	1688	1693	1693	1688	1032
360	20240715	125300	371250041	1688	1694	1694	1688	129
361	20240715	125200	371031958	1694	1694	1694	1694	0
362	20240715	125100	371031958	1694	1694	1694	1694	1
363	20240715	125000	371030264	1689	1689	1689	1689	0
364	20240715	124900	371030264	1689	1689	1689	1689	0
365	20240715	124800	371030264	1689	1689	1689	1689	0
366	20240715	124700	371030264	1689	1689	1689	1689	0
367	20240715	124600	371030264	1689	1689	1689	1689	0
368	20240715	124500	371030264	1689	1689	1689	1689	1
369	20240715	124400	371028575	1689	1689	1689	1689	379
370	20240715	124300	370388444	1687	1687	1687	1687	0
371	20240715	124200	370388444	1687	1687	1687	1687	0
372	20240715	124100	370388444	1687	1687	1687	1687	0
373	20240715	124000	370388444	1687	1687	1687	1687	0
374	20240715	123900	370388444	1687	1687	1687	1687	0
375	20240715	123800	370388444	1687	1687	1687	1687	0
376	20240715	123700	370388444	1687	1687	1687	1687	0
377	20240715	123600	370388444	1687	1687	1687	1687	0
378	20240715	123500	370388444	1687	1687	1687	1687	1
379	20240715	123400	370386757	1687	1687	1687	1687	0
380	20240715	123300	370386757	1687	1687	1687	1687	0
381	20240715	123200	370386757	1687	1687	1687	1687	0
382	20240715	123100	370386757	1687	1690	1690	1687	3570
383	20240715	123000	364362481	1690	1690	1690	1690	0
384	20240715	122900	364362481	1690	1690	1690	1690	0
385	20240715	122800	364362481	1690	1690	1690	1690	0
386	20240715	122700	364362481	1690	1690	1690	1690	0
387	20240715	122600	364362481	1690	1690	1690	1690	0
388	20240715	122500	364362481	1690	1695	1695	1690	61
389	20240715	122400	364259091	1695	1695	1695	1695	0
390	20240715	122300	364259091	1695	1695	1695	1695	0
391	20240715	122200	364259091	1695	1695	1695	1695	0
392	20240715	122100	364259091	1695	1687	1695	1687	102
393	20240715	122000	364086709	1689	1689	1689	1689	0
394	20240715	121900	364086709	1689	1689	1689	1689	0
395	20240715	121800	364086709	1689	1689	1689	1689	0
396	20240715	121700	364086709	1689	1689	1689	1689	0
397	20240715	121600	364086709	1689	1690	1690	1689	10000
398	20240715	121500	347195709	1689	1689	1689	1689	2376
399	20240715	121400	343182645	1686	1686	1686	1686	0
400	20240715	121300	343182645	1686	1687	1687	1686	5511
401	20240715	121200	333887589	1689	1689	1689	1689	0
402	20240715	121100	333887589	1689	1687	1689	1687	2490
403	20240715	121000	329681981	1689	1689	1689	1689	1
404	20240715	120900	329680292	1686	1686	1686	1686	0
405	20240715	120800	329680292	1686	1687	1687	1686	2748
406	20240715	120700	325046564	1686	1686	1686	1686	0
407	20240715	120600	325046564	1686	1686	1686	1686	6
408	20240715	120500	325036448	1686	1687	1687	1686	2732
409	20240715	120400	320428989	1689	1689	1689	1689	5
410	20240715	120300	320420544	1689	1689	1689	1689	374
411	20240715	120200	319788858	1689	1689	1689	1689	0
412	20240715	120100	319788858	1689	1689	1689	1689	1
413	20240715	120000	319787169	1690	1690	1690	1690	0
414	20240715	115900	319787169	1690	1690	1690	1690	30
415	20240715	115800	319736469	1695	1695	1695	1695	0
416	20240715	115700	319736469	1695	1695	1695	1695	0
417	20240715	115600	319736469	1695	1695	1695	1695	1
418	20240715	115500	319734774	1689	1689	1689	1689	0
419	20240715	115400	319734774	1689	1689	1689	1689	7
420	20240715	115300	319722951	1691	1691	1691	1691	0
421	20240715	115200	319722951	1691	1691	1691	1691	295
422	20240715	115100	319224106	1691	1691	1691	1691	804
423	20240715	115000	317864542	1695	1695	1695	1695	0
424	20240715	114900	317864542	1695	1694	1695	1694	50
425	20240715	114800	317779793	1695	1695	1695	1695	0
426	20240715	114700	317779793	1695	1695	1695	1695	0
427	20240715	114600	317779793	1695	1695	1695	1695	0
428	20240715	114500	317779793	1695	1695	1695	1695	0
429	20240715	114400	317779793	1695	1695	1695	1695	0
430	20240715	114300	317779793	1695	1695	1695	1695	20
431	20240715	114200	317745893	1690	1690	1690	1690	1
432	20240715	114100	317744203	1690	1690	1690	1690	0
433	20240715	114000	317744203	1690	1690	1690	1690	200
434	20240715	113900	317406203	1691	1690	1691	1690	2890
435	20240715	113800	312521813	1690	1690	1690	1690	0
436	20240715	113700	312521813	1690	1689	1690	1689	2618
437	20240715	113600	308097611	1689	1689	1689	1689	0
438	20240715	113500	308097611	1689	1689	1689	1689	30
439	20240715	113400	308046941	1686	1686	1686	1686	0
440	20240715	113300	308046941	1686	1686	1686	1686	0
441	20240715	113200	308046941	1686	1686	1686	1686	1
442	20240715	113100	308045255	1685	1685	1685	1685	238
443	20240715	113000	307644225	1685	1685	1685	1685	433
444	20240715	112900	306914620	1685	1685	1685	1685	0
445	20240715	112800	306914620	1685	1685	1685	1685	67
446	20240715	112700	306801725	1685	1685	1685	1685	1
447	20240715	112600	306800040	1689	1689	1689	1689	0
448	20240715	112500	306800040	1689	1689	1689	1689	0
449	20240715	112400	306800040	1689	1686	1689	1684	2001
450	20240715	112300	303429279	1685	1685	1685	1685	0
451	20240715	112200	303429279	1685	1685	1685	1685	0
452	20240715	112100	303429279	1685	1685	1685	1685	0
453	20240715	112000	303429279	1685	1685	1685	1685	0
454	20240715	111900	303429279	1685	1685	1685	1685	0
455	20240715	111800	303429279	1685	1685	1685	1685	0
456	20240715	111700	303429279	1685	1685	1685	1685	1
457	20240715	111600	303427594	1689	1689	1689	1689	2
458	20240715	111500	303424216	1685	1685	1685	1685	0
459	20240715	111400	303424216	1685	1685	1685	1685	0
460	20240715	111300	303424216	1685	1685	1685	1685	0
461	20240715	111200	303424216	1685	1685	1685	1685	0
462	20240715	111100	303424216	1685	1685	1685	1685	0
463	20240715	111000	303424216	1685	1685	1685	1685	1
464	20240715	110900	303422531	1685	1685	1685	1685	0
465	20240715	110800	303422531	1685	1685	1685	1685	1
466	20240715	110700	303420846	1684	1684	1684	1684	0
467	20240715	110600	303420846	1684	1688	1688	1684	10000
468	20240715	110500	286563233	1688	1688	1688	1688	0
469	20240715	110400	286563233	1688	1688	1688	1688	0
470	20240715	110300	286563233	1688	1688	1688	1688	0
471	20240715	110200	286563233	1688	1688	1688	1688	0
472	20240715	110100	286563233	1688	1688	1688	1688	0
473	20240715	110000	286563233	1688	1688	1688	1688	0
474	20240715	105900	286563233	1688	1688	1688	1688	0
475	20240715	105800	286563233	1688	1688	1688	1688	1
476	20240715	105700	286561545	1686	1686	1686	1686	0
477	20240715	105600	286561545	1686	1686	1686	1686	0
478	20240715	105500	286561545	1686	1686	1686	1686	0
479	20240715	105400	286561545	1686	1686	1686	1686	0
480	20240715	105300	286561545	1686	1688	1688	1686	4000
481	20240715	105200	279814867	1687	1690	1690	1687	2196
482	20240715	105100	276110058	1690	1690	1690	1690	0
483	20240715	105000	276110058	1690	1690	1690	1690	0
484	20240715	104900	276110058	1690	1690	1690	1690	0
485	20240715	104800	276110058	1690	1690	1690	1690	1
486	20240715	104700	276108368	1698	1698	1698	1698	0
487	20240715	104600	276108368	1698	1698	1698	1698	0
488	20240715	104500	276108368	1698	1698	1698	1698	0
489	20240715	104400	276108368	1698	1698	1698	1698	1
490	20240715	104300	276106670	1687	1687	1687	1687	0
491	20240715	104200	276106670	1687	1687	1687	1687	0
492	20240715	104100	276106670	1687	1687	1687	1687	0
493	20240715	104000	276106670	1687	1687	1687	1687	0
494	20240715	103900	276106670	1687	1687	1687	1687	0
495	20240715	103800	276106670	1687	1698	1698	1687	20002
496	20240715	103700	242343285	1690	1690	1690	1690	0
497	20240715	103600	242343285	1690	1691	1691	1690	7000
498	20240715	103500	230510285	1691	1693	1694	1691	8002
499	20240715	103400	216962637	1698	1693	1698	1693	1536
500	20240715	103300	214358144	1693	1693	1697	1693	17042
501	20240715	103200	185502022	1697	1697	1697	1697	1207
502	20240715	103100	183453743	1693	1693	1693	1693	9557
503	20240715	103000	167273742	1693	1693	1693	1693	2443
504	20240715	102900	163137743	1693	1693	1693	1693	1
505	20240715	102800	163136050	1693	1693	1693	1693	0
506	20240715	102700	163136050	1693	1693	1693	1693	0
507	20240715	102600	163136050	1693	1693	1693	1693	0
508	20240715	102500	163136050	1693	1696	1696	1693	10000
509	20240715	102400	146200752	1696	1696	1696	1696	1
510	20240715	102300	146199056	1696	1696	1696	1696	500
511	20240715	102200	145351056	1696	1696	1696	1696	600
512	20240715	102100	144333456	1697	1697	1697	1697	11
513	20240715	102000	144314789	1695	1697	1697	1695	2977
514	20240715	101900	139266296	1696	1696	1697	1696	422
515	20240715	101800	138550583	1696	1696	1696	1696	2968
516	20240715	101700	133516855	1697	1697	1697	1697	5
517	20240715	101600	133508370	1690	1690	1690	1690	0
518	20240715	101500	133508370	1690	1690	1690	1690	0
519	20240715	101400	133508370	1690	1690	1690	1690	1
520	20240715	101300	133506680	1697	1697	1697	1697	0
521	20240715	101200	133506680	1697	1697	1697	1697	0
522	20240715	101100	133506680	1697	1697	1697	1697	0
523	20240715	101000	133506680	1697	1697	1697	1697	1
524	20240715	100900	133504983	1696	1696	1696	1696	200
525	20240715	100800	133165783	1697	1697	1697	1697	589
526	20240715	100700	132166250	1697	1696	1697	1696	5001
527	20240715	100600	123684553	1696	1696	1696	1696	0
528	20240715	100500	123684553	1696	1691	1696	1691	510
529	20240715	100400	122822093	1690	1690	1690	1690	1
530	20240715	100300	122820403	1696	1696	1696	1696	0
531	20240715	100200	122820403	1696	1696	1696	1696	0
532	20240715	100100	122820403	1696	1696	1696	1696	1
533	20240715	100000	122818707	1697	1697	1697	1697	2
534	20240715	095900	122815313	1697	1697	1697	1697	0
535	20240715	095800	122815313	1697	1691	1697	1690	1301
536	20240715	095700	120616471	1699	1699	1699	1699	0
537	20240715	095600	120616471	1699	1699	1699	1699	10
538	20240715	095500	120599481	1699	1688	1699	1688	2
539	20240715	095400	120596094	1699	1699	1699	1699	0
540	20240715	095300	120596094	1699	1699	1699	1699	0
541	20240715	095200	120596094	1699	1698	1699	1698	7124
542	20240715	095100	108499541	1698	1697	1698	1697	3
543	20240715	095000	108494448	1698	1698	1698	1698	0
544	20240715	094900	108494448	1698	1698	1698	1698	1
545	20240715	094800	108492750	1699	1699	1699	1699	300
546	20240715	094700	107983050	1699	1699	1699	1699	1
547	20240715	094600	107981351	1692	1692	1692	1692	200
548	20240715	094500	107642951	1695	1692	1695	1692	28
549	20240715	094400	107595494	1695	1695	1695	1695	0
550	20240715	094300	107595494	1695	1695	1695	1695	150
551	20240715	094200	107341244	1695	1695	1695	1695	20
552	20240715	094100	107307344	1695	1695	1695	1695	81
553	20240715	094000	107170049	1700	1700	1700	1700	0
554	20240715	093900	107170049	1700	1700	1700	1700	0
555	20240715	093800	107170049	1700	1700	1700	1700	0
556	20240715	093700	107170049	1700	1700	1700	1700	1
557	20240715	093600	107168349	1690	1690	1690	1690	0
558	20240715	093500	107168349	1690	1699	1700	1690	3
559	20240715	093400	107163260	1690	1690	1690	1690	300
560	20240715	093300	106656260	1701	1701	1701	1701	1
561	20240715	093200	106654559	1692	1693	1693	1692	3169
562	20240715	093100	101292493	1693	1703	1703	1693	3
563	20240715	093000	101287394	1693	1703	1703	1693	41
564	20240715	092900	101217581	1704	1704	1704	1704	0
565	20240715	092800	101217581	1704	1704	1704	1704	0
566	20240715	092700	101217581	1704	1704	1704	1704	2
567	20240715	092600	101214173	1705	1695	1705	1695	1000
568	20240715	092500	99513552	1684	1695	1695	1684	808
569	20240715	092400	98152869	1684	1691	1692	1684	6397
570	20240715	092300	87371824	1690	1690	1690	1690	132
571	20240715	092200	87148744	1684	1684	1684	1684	0
572	20240715	092100	87148744	1684	1684	1684	1684	0
573	20240715	092000	87148744	1684	1684	1691	1684	2002
574	20240715	091900	83777369	1684	1691	1691	1683	1161
575	20240715	091800	81820986	1691	1691	1691	1691	3
576	20240715	091700	81815913	1682	1682	1682	1682	0
577	20240715	091600	81815913	1682	1683	1683	1682	4647
578	20240715	091500	73996659	1691	1684	1691	1682	6201
579	20240715	091400	63559568	1691	1691	1691	1691	0
580	20240715	091300	63559568	1691	1691	1691	1691	1
581	20240715	091200	63557877	1680	1680	1680	1680	2109
582	20240715	091100	60014757	1681	1691	1691	1681	2893
583	20240715	091000	55151614	1682	1682	1682	1682	5567
584	20240715	090900	45787920	1682	1682	1682	1682	2845
585	20240715	090800	41002630	1682	1682	1682	1682	11
586	20240715	090700	40984128	1682	1682	1682	1682	2468
587	20240715	090600	36832952	1680	1682	1682	1680	5000
588	20240715	090500	28431795	1690	1690	1690	1690	1
589	20240715	090400	28430105	1681	1690	1690	1681	5608
590	20240715	090300	18991257	1683	1690	1690	1683	10000
591	20240715	090200	2152449	1688	1688	1688	1688	0
592	20240715	090100	2152449	1688	1690	1690	1688	48
593	20240715	090000	2071335	1689	1688	1689	1688	1212