KissMeData/009190/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	185300	261926214	1592	1592	1592	1592	9454
3	20240705	185200	261926214	1592	1592	1592	1592	0
4	20240705	185100	261926214	1592	1592	1592	1592	0
5	20240705	185000	261926214	1592	1592	1592	1592	0
6	20240705	184900	261926214	1592	1592	1592	1592	0
7	20240705	184800	261926214	1592	1592	1592	1592	0
8	20240705	184700	261926214	1592	1592	1592	1592	0
9	20240705	184600	261926214	1592	1592	1592	1592	0
10	20240705	184500	261926214	1592	1592	1592	1592	0
11	20240705	184400	261926214	1592	1592	1592	1592	0
12	20240705	184300	261926214	1592	1592	1592	1592	0
13	20240705	184200	261926214	1592	1592	1592	1592	0
14	20240705	184100	261926214	1592	1592	1592	1592	0
15	20240705	184000	261926214	1592	1592	1592	1592	0
16	20240705	183900	261926214	1592	1592	1592	1592	0
17	20240705	183800	261926214	1592	1592	1592	1592	0
18	20240705	183700	261926214	1592	1592	1592	1592	0
19	20240705	183600	261926214	1592	1592	1592	1592	0
20	20240705	183500	261926214	1592	1592	1592	1592	0
21	20240705	183400	261926214	1592	1592	1592	1592	0
22	20240705	183300	261926214	1592	1592	1592	1592	0
23	20240705	183200	261926214	1592	1592	1592	1592	0
24	20240705	183100	261926214	1592	1592	1592	1592	0
25	20240705	183000	261926214	1592	1592	1592	1592	0
26	20240705	182900	261926214	1592	1592	1592	1592	0
27	20240705	182800	261926214	1592	1592	1592	1592	0
28	20240705	182700	261926214	1592	1592	1592	1592	0
29	20240705	182600	261926214	1592	1592	1592	1592	0
30	20240705	182500	261926214	1592	1592	1592	1592	0
31	20240705	182400	261926214	1592	1592	1592	1592	0
32	20240705	182300	261926214	1592	1592	1592	1592	9454
33	20240705	182200	261926214	1592	1592	1592	1592	0
34	20240705	182100	261926214	1592	1592	1592	1592	0
35	20240705	182000	261926214	1592	1592	1592	1592	0
36	20240705	181900	261926214	1592	1592	1592	1592	0
37	20240705	181800	261926214	1592	1592	1592	1592	0
38	20240705	181700	261926214	1592	1592	1592	1592	0
39	20240705	181600	261926214	1592	1592	1592	1592	0
40	20240705	181500	261926214	1592	1592	1592	1592	0
41	20240705	181400	261926214	1592	1592	1592	1592	0
42	20240705	181300	261926214	1592	1592	1592	1592	0
43	20240705	181200	261926214	1592	1592	1592	1592	0
44	20240705	181100	261926214	1592	1592	1592	1592	0
45	20240705	181000	261926214	1592	1592	1592	1592	0
46	20240705	180900	261926214	1592	1592	1592	1592	0
47	20240705	180800	261926214	1592	1592	1592	1592	0
48	20240705	180700	261926214	1592	1592	1592	1592	0
49	20240705	180600	261926214	1592	1592	1592	1592	0
50	20240705	180500	261926214	1592	1592	1592	1592	0
51	20240705	180400	261926214	1592	1592	1592	1592	0
52	20240705	180300	261926214	1592	1592	1592	1592	0
53	20240705	180200	261926214	1592	1592	1592	1592	0
54	20240705	180100	261926214	1592	1592	1592	1592	0
55	20240705	180000	261926214	1592	1592	1592	1592	0
56	20240705	175900	261926214	1592	1592	1592	1592	0
57	20240705	175800	261926214	1592	1592	1592	1592	0
58	20240705	175700	261926214	1592	1592	1592	1592	0
59	20240705	175600	261926214	1592	1592	1592	1592	0
60	20240705	175500	261926214	1592	1592	1592	1592	0
61	20240705	175400	261926214	1592	1592	1592	1592	0
62	20240705	175300	261926214	1592	1592	1592	1592	9454
63	20240705	175200	261926214	1592	1592	1592	1592	0
64	20240705	175100	261926214	1592	1592	1592	1592	0
65	20240705	175000	261926214	1592	1592	1592	1592	0
66	20240705	174900	261926214	1592	1592	1592	1592	0
67	20240705	174800	261926214	1592	1592	1592	1592	0
68	20240705	174700	261926214	1592	1592	1592	1592	0
69	20240705	174600	261926214	1592	1592	1592	1592	0
70	20240705	174500	261926214	1592	1592	1592	1592	0
71	20240705	174400	261926214	1592	1592	1592	1592	0
72	20240705	174300	261926214	1592	1592	1592	1592	0
73	20240705	174200	261926214	1592	1592	1592	1592	0
74	20240705	174100	261926214	1592	1592	1592	1592	0
75	20240705	174000	261926214	1592	1592	1592	1592	0
76	20240705	173900	261926214	1592	1592	1592	1592	0
77	20240705	173800	261926214	1592	1592	1592	1592	0
78	20240705	173700	261926214	1592	1592	1592	1592	0
79	20240705	173600	261926214	1592	1592	1592	1592	0
80	20240705	173500	261926214	1592	1592	1592	1592	0
81	20240705	173400	261926214	1592	1592	1592	1592	0
82	20240705	173300	261926214	1592	1592	1592	1592	0
83	20240705	173200	261926214	1592	1592	1592	1592	0
84	20240705	173100	261926214	1592	1592	1592	1592	0
85	20240705	173000	261926214	1592	1592	1592	1592	0
86	20240705	172900	261926214	1592	1592	1592	1592	0
87	20240705	172800	261926214	1592	1592	1592	1592	0
88	20240705	172700	261926214	1592	1592	1592	1592	0
89	20240705	172600	261926214	1592	1592	1592	1592	0
90	20240705	172500	261926214	1592	1592	1592	1592	0
91	20240705	172400	261926214	1592	1592	1592	1592	0
92	20240705	172300	261926214	1592	1592	1592	1592	9454
93	20240705	172200	261926214	1592	1592	1592	1592	0
94	20240705	172100	261926214	1592	1592	1592	1592	0
95	20240705	172000	261926214	1592	1592	1592	1592	0
96	20240705	171900	261926214	1592	1592	1592	1592	0
97	20240705	171800	261926214	1592	1592	1592	1592	0
98	20240705	171700	261926214	1592	1592	1592	1592	0
99	20240705	171600	261926214	1592	1592	1592	1592	0
100	20240705	171500	261926214	1592	1592	1592	1592	0
101	20240705	171400	261926214	1592	1592	1592	1592	0
102	20240705	171300	261926214	1592	1592	1592	1592	0
103	20240705	171200	261926214	1592	1592	1592	1592	0
104	20240705	171100	261926214	1592	1592	1592	1592	0
105	20240705	171000	261926214	1592	1592	1592	1592	0
106	20240705	170900	261926214	1592	1592	1592	1592	0
107	20240705	170800	261926214	1592	1592	1592	1592	0
108	20240705	170700	261926214	1592	1592	1592	1592	0
109	20240705	170600	261926214	1592	1592	1592	1592	0
110	20240705	170500	261926214	1592	1592	1592	1592	0
111	20240705	170400	261926214	1592	1592	1592	1592	0
112	20240705	170300	261926214	1592	1592	1592	1592	0
113	20240705	170200	261926214	1592	1592	1592	1592	0
114	20240705	170100	261926214	1592	1592	1592	1592	0
115	20240705	170000	261926214	1592	1592	1592	1592	0
116	20240705	165900	261926214	1592	1592	1592	1592	0
117	20240705	165800	261926214	1592	1592	1592	1592	0
118	20240705	165700	261926214	1592	1592	1592	1592	0
119	20240705	165600	261926214	1592	1592	1592	1592	0
120	20240705	165500	261926214	1592	1592	1592	1592	0
121	20240705	165400	261926214	1592	1592	1592	1592	0
122	20240705	165300	261926214	1592	1592	1592	1592	9454
123	20240705	165200	261926214	1592	1592	1592	1592	0
124	20240705	165100	261926214	1592	1592	1592	1592	0
125	20240705	165000	261926214	1592	1592	1592	1592	0
126	20240705	164900	261926214	1592	1592	1592	1592	0
127	20240705	164800	261926214	1592	1592	1592	1592	0
128	20240705	164700	261926214	1592	1592	1592	1592	0
129	20240705	164600	261926214	1592	1592	1592	1592	0
130	20240705	164500	261926214	1592	1592	1592	1592	0
131	20240705	164400	261926214	1592	1592	1592	1592	0
132	20240705	164300	261926214	1592	1592	1592	1592	0
133	20240705	164200	261926214	1592	1592	1592	1592	0
134	20240705	164100	261926214	1592	1592	1592	1592	0
135	20240705	164000	261926214	1592	1592	1592	1592	0
136	20240705	163900	261926214	1592	1592	1592	1592	0
137	20240705	163800	261926214	1592	1592	1592	1592	0
138	20240705	163700	261926214	1592	1592	1592	1592	0
139	20240705	163600	261926214	1592	1592	1592	1592	0
140	20240705	163500	261926214	1592	1592	1592	1592	0
141	20240705	163400	261926214	1592	1592	1592	1592	0
142	20240705	163300	261926214	1592	1592	1592	1592	0
143	20240705	163200	261926214	1592	1592	1592	1592	0
144	20240705	163100	261926214	1592	1592	1592	1592	0
145	20240705	163000	261926214	1592	1592	1592	1592	0
146	20240705	162900	261926214	1592	1592	1592	1592	0
147	20240705	162800	261926214	1592	1592	1592	1592	0
148	20240705	162700	261926214	1592	1592	1592	1592	0
149	20240705	162600	261926214	1592	1592	1592	1592	0
150	20240705	162500	261926214	1592	1592	1592	1592	0
151	20240705	162400	261926214	1592	1592	1592	1592	0
152	20240705	162300	261926214	1592	1592	1592	1592	9454
153	20240705	162200	261926214	1592	1592	1592	1592	0
154	20240705	162100	261926214	1592	1592	1592	1592	0
155	20240705	162000	261926214	1592	1592	1592	1592	0
156	20240705	161900	261926214	1592	1592	1592	1592	0
157	20240705	161800	261926214	1592	1592	1592	1592	0
158	20240705	161700	261926214	1592	1592	1592	1592	0
159	20240705	161600	261926214	1592	1592	1592	1592	0
160	20240705	161500	261926214	1592	1592	1592	1592	0
161	20240705	161400	261926214	1592	1592	1592	1592	0
162	20240705	161300	261926214	1592	1592	1592	1592	0
163	20240705	161200	261926214	1592	1592	1592	1592	0
164	20240705	161100	261926214	1592	1592	1592	1592	0
165	20240705	161000	261926214	1592	1592	1592	1592	0
166	20240705	160900	261926214	1592	1592	1592	1592	0
167	20240705	160800	261926214	1592	1592	1592	1592	0
168	20240705	160700	261926214	1592	1592	1592	1592	0
169	20240705	160600	261926214	1592	1592	1592	1592	0
170	20240705	160500	261926214	1592	1592	1592	1592	0
171	20240705	160400	261926214	1592	1592	1592	1592	0
172	20240705	160300	261926214	1592	1592	1592	1592	0
173	20240705	160200	261926214	1592	1592	1592	1592	0
174	20240705	160100	261926214	1592	1592	1592	1592	0
175	20240705	160000	261926214	1592	1592	1592	1592	0
176	20240705	155900	261926214	1592	1592	1592	1592	0
177	20240705	155800	261926214	1592	1592	1592	1592	0
178	20240705	155700	261926214	1592	1592	1592	1592	0
179	20240705	155600	261926214	1592	1592	1592	1592	0
180	20240705	155500	261926214	1592	1592	1592	1592	0
181	20240705	155400	261926214	1592	1592	1592	1592	0
182	20240705	155300	261926214	1592	1592	1592	1592	9454
183	20240705	155200	261926214	1592	1592	1592	1592	0
184	20240705	155100	261926214	1592	1592	1592	1592	0
185	20240705	155000	261926214	1592	1592	1592	1592	0
186	20240705	154900	261926214	1592	1592	1592	1592	0
187	20240705	154800	261926214	1592	1592	1592	1592	0
188	20240705	154700	261926214	1592	1592	1592	1592	0
189	20240705	154600	261926214	1592	1592	1592	1592	0
190	20240705	154500	261926214	1592	1592	1592	1592	0
191	20240705	154400	261926214	1592	1592	1592	1592	0
192	20240705	154300	261926214	1592	1592	1592	1592	0
193	20240705	154200	261926214	1592	1592	1592	1592	0
194	20240705	154100	261926214	1592	1592	1592	1592	0
195	20240705	154000	261926214	1592	1592	1592	1592	0
196	20240705	153900	261926214	1592	1592	1592	1592	0
197	20240705	153800	261926214	1592	1592	1592	1592	0
198	20240705	153700	261926214	1592	1592	1592	1592	0
199	20240705	153600	261926214	1592	1592	1592	1592	0
200	20240705	153500	261926214	1592	1592	1592	1592	0
201	20240705	153400	261926214	1592	1592	1592	1592	0
202	20240705	153300	261926214	1592	1592	1592	1592	0
203	20240705	153200	261926214	1592	1592	1592	1592	0
204	20240705	153100	261926214	1592	1592	1592	1592	0
205	20240705	153000	261926214	1592	1592	1592	1592	9454
206	20240705	152900	246875446	1594	1594	1594	1594	0
207	20240705	152800	246875446	1594	1594	1594	1594	0
208	20240705	152700	246875446	1594	1594	1594	1594	0
209	20240705	152600	246875446	1594	1594	1594	1594	0
210	20240705	152500	246875446	1594	1594	1594	1594	0
211	20240705	152400	246875446	1594	1594	1594	1594	0
212	20240705	152300	246875446	1594	1594	1594	1594	0
213	20240705	152200	246875446	1594	1594	1594	1594	0
214	20240705	152100	246875446	1594	1594	1594	1594	0
215	20240705	152000	246875446	1594	1594	1594	1594	0
216	20240705	151900	246875446	1594	1593	1594	1592	4500
217	20240705	151800	239704478	1577	1588	1593	1577	7758
218	20240705	151700	227366571	1570	1570	1570	1570	9
219	20240705	151600	227352441	1589	1589	1589	1589	11
220	20240705	151500	227334962	1591	1591	1591	1591	0
221	20240705	151400	227334962	1591	1591	1591	1591	1
222	20240705	151300	227333371	1588	1590	1591	1588	414
223	20240705	151200	226675730	1588	1568	1588	1568	25113
224	20240705	151100	187181882	1568	1567	1568	1567	226
225	20240705	151000	186827663	1567	1567	1567	1567	50
226	20240705	150900	186749313	1567	1563	1567	1563	1447
227	20240705	150800	184487648	1563	1563	1563	1563	0
228	20240705	150700	184487648	1563	1563	1563	1563	800
229	20240705	150600	183237248	1568	1568	1568	1568	5
230	20240705	150500	183229408	1568	1568	1568	1568	0
231	20240705	150400	183229408	1568	1568	1568	1568	0
232	20240705	150300	183229408	1568	1568	1568	1568	0
233	20240705	150200	183229408	1568	1565	1568	1565	1572
234	20240705	150100	180767512	1568	1568	1568	1568	0
235	20240705	150000	180767512	1568	1568	1568	1568	9
236	20240705	145900	180753400	1563	1563	1563	1563	0
237	20240705	145800	180753400	1563	1563	1563	1563	5110
238	20240705	145700	172766470	1563	1562	1563	1562	1513
239	20240705	145600	170402661	1563	1563	1563	1563	3437
240	20240705	145500	165030630	1568	1568	1568	1568	0
241	20240705	145400	165030630	1568	1568	1568	1568	0
242	20240705	145300	165030630	1568	1568	1568	1568	0
243	20240705	145200	165030630	1568	1566	1568	1566	3
244	20240705	145100	165025928	1568	1568	1568	1568	0
245	20240705	145000	165025928	1568	1568	1568	1568	0
246	20240705	144900	165025928	1568	1568	1568	1568	0
247	20240705	144800	165025928	1568	1568	1568	1568	0
248	20240705	144700	165025928	1568	1568	1568	1568	0
249	20240705	144600	165025928	1568	1568	1568	1568	0
250	20240705	144500	165025928	1568	1568	1568	1568	0
251	20240705	144400	165025928	1568	1568	1568	1568	0
252	20240705	144300	165025928	1568	1568	1568	1568	0
253	20240705	144200	165025928	1568	1563	1568	1563	194
254	20240705	144100	164722701	1563	1563	1563	1563	0
255	20240705	144000	164722701	1563	1563	1563	1563	48
256	20240705	143900	164647677	1568	1568	1568	1568	0
257	20240705	143800	164647677	1568	1568	1568	1568	0
258	20240705	143700	164647677	1568	1568	1568	1568	0
259	20240705	143600	164647677	1568	1568	1568	1568	100
260	20240705	143500	164490877	1568	1568	1568	1568	0
261	20240705	143400	164490877	1568	1564	1568	1563	8652
262	20240705	143300	150967296	1564	1568	1568	1564	4186
263	20240705	143200	144419566	1568	1567	1568	1567	4
264	20240705	143100	144413295	1564	1564	1564	1564	0
265	20240705	143000	144413295	1564	1564	1564	1564	11
266	20240705	142900	144396091	1564	1564	1564	1564	0
267	20240705	142800	144396091	1564	1564	1564	1564	0
268	20240705	142700	144396091	1564	1564	1564	1564	0
269	20240705	142600	144396091	1564	1564	1564	1564	0
270	20240705	142500	144396091	1564	1564	1564	1564	24
271	20240705	142400	144358555	1568	1568	1568	1568	0
272	20240705	142300	144358555	1568	1568	1568	1568	0
273	20240705	142200	144358555	1568	1568	1568	1568	2
274	20240705	142100	144355419	1568	1568	1568	1568	0
275	20240705	142000	144355419	1568	1568	1568	1568	0
276	20240705	141900	144355419	1568	1568	1568	1568	0
277	20240705	141800	144355419	1568	1568	1568	1568	0
278	20240705	141700	144355419	1568	1568	1568	1568	19
279	20240705	141600	144325627	1568	1568	1568	1568	0
280	20240705	141500	144325627	1568	1568	1568	1568	1
281	20240705	141400	144324059	1563	1563	1563	1563	0
282	20240705	141300	144324059	1563	1563	1563	1563	63
283	20240705	141200	144225590	1563	1563	1563	1563	0
284	20240705	141100	144225590	1563	1563	1563	1563	63
285	20240705	141000	144127121	1563	1563	1563	1563	1500
286	20240705	140900	141782621	1568	1568	1568	1568	0
287	20240705	140800	141782621	1568	1568	1568	1568	0
288	20240705	140700	141782621	1568	1563	1568	1563	7
289	20240705	140600	141771675	1569	1569	1569	1569	0
290	20240705	140500	141771675	1569	1569	1569	1569	1
291	20240705	140400	141770106	1563	1563	1563	1563	0
292	20240705	140300	141770106	1563	1564	1564	1563	2727
293	20240705	140200	137507619	1564	1564	1564	1564	0
294	20240705	140100	137507619	1564	1564	1564	1564	100
295	20240705	140000	137351219	1564	1569	1569	1564	2500
296	20240705	135900	133440178	1570	1570	1570	1570	0
297	20240705	135800	133440178	1570	1570	1570	1570	0
298	20240705	135700	133440178	1570	1570	1570	1570	0
299	20240705	135600	133440178	1570	1570	1570	1570	0
300	20240705	135500	133440178	1570	1570	1570	1570	0
301	20240705	135400	133440178	1570	1570	1570	1570	205
302	20240705	135300	133118328	1570	1569	1570	1569	264
303	20240705	135200	132704111	1569	1569	1569	1569	0
304	20240705	135100	132704111	1569	1569	1569	1569	201
305	20240705	135000	132388742	1569	1569	1569	1569	0
306	20240705	134900	132388742	1569	1569	1569	1569	0
307	20240705	134800	132388742	1569	1569	1569	1569	10
308	20240705	134700	132373052	1570	1570	1570	1570	0
309	20240705	134600	132373052	1570	1570	1570	1570	0
310	20240705	134500	132373052	1570	1570	1570	1570	0
311	20240705	134400	132373052	1570	1570	1570	1570	0
312	20240705	134300	132373052	1570	1570	1570	1570	50
313	20240705	134200	132294552	1570	1570	1570	1570	93
314	20240705	134100	132148542	1570	1570	1570	1570	61
315	20240705	134000	132052772	1570	1570	1570	1570	0
316	20240705	133900	132052772	1570	1570	1570	1570	0
317	20240705	133800	132052772	1570	1570	1570	1570	1
318	20240705	133700	132051202	1564	1564	1564	1564	1386
319	20240705	133600	129883498	1570	1570	1570	1570	3
320	20240705	133500	129878788	1564	1568	1568	1564	5000
321	20240705	133400	122048782	1569	1568	1569	1568	1711
322	20240705	133300	119364783	1568	1568	1568	1568	50
323	20240705	133200	119286383	1568	1568	1568	1568	7
324	20240705	133100	119275407	1567	1567	1567	1567	0
325	20240705	133000	119275407	1567	1567	1567	1567	1639
326	20240705	132900	116707094	1567	1567	1567	1567	0
327	20240705	132800	116707094	1567	1562	1567	1562	2
328	20240705	132700	116703965	1567	1567	1567	1567	1
329	20240705	132600	116702398	1567	1567	1567	1567	0
330	20240705	132500	116702398	1567	1562	1567	1562	341
331	20240705	132400	116168545	1563	1563	1563	1563	2
332	20240705	132300	116165419	1561	1564	1564	1561	8277
333	20240705	132200	103236613	1568	1568	1568	1568	0
334	20240705	132100	103236613	1568	1568	1568	1568	0
335	20240705	132000	103236613	1568	1568	1568	1568	0
336	20240705	131900	103236613	1568	1568	1568	1568	6
337	20240705	131800	103227205	1564	1564	1564	1564	0
338	20240705	131700	103227205	1564	1564	1564	1564	0
339	20240705	131600	103227205	1564	1564	1564	1564	0
340	20240705	131500	103227205	1564	1564	1564	1564	285
341	20240705	131400	102781465	1564	1564	1564	1564	1
342	20240705	131300	102779901	1564	1564	1564	1564	714
343	20240705	131200	101663205	1564	1564	1564	1564	1195
344	20240705	131100	99794225	1569	1569	1569	1569	0
345	20240705	131000	99794225	1569	1569	1569	1569	0
346	20240705	130900	99794225	1569	1569	1569	1569	20
347	20240705	130800	99762845	1569	1569	1569	1569	1
348	20240705	130700	99761276	1569	1569	1569	1569	100
349	20240705	130600	99604376	1569	1569	1569	1569	1300
350	20240705	130500	97564676	1569	1569	1569	1569	0
351	20240705	130400	97564676	1569	1569	1569	1569	0
352	20240705	130300	97564676	1569	1569	1569	1569	0
353	20240705	130200	97564676	1569	1569	1569	1569	0
354	20240705	130100	97564676	1569	1569	1569	1569	0
355	20240705	130000	97564676	1569	1569	1569	1569	3
356	20240705	125900	97559969	1564	1565	1565	1564	386
357	20240705	125800	96956051	1565	1565	1565	1565	886
358	20240705	125700	95569461	1565	1565	1565	1565	1
359	20240705	125600	95567896	1565	1565	1565	1565	0
360	20240705	125500	95567896	1565	1565	1565	1565	2077
361	20240705	125400	92317391	1570	1570	1570	1570	4
362	20240705	125300	92311111	1565	1565	1565	1565	8
363	20240705	125200	92298591	1570	1570	1570	1570	0
364	20240705	125100	92298591	1570	1570	1570	1570	2
365	20240705	125000	92295451	1565	1570	1570	1565	82
366	20240705	124900	92166856	1570	1570	1570	1570	1
367	20240705	124800	92165286	1565	1568	1568	1565	2758
368	20240705	124700	87847864	1570	1570	1570	1570	28
369	20240705	124600	87803904	1570	1570	1570	1570	0
370	20240705	124500	87803904	1570	1570	1570	1570	203
371	20240705	124400	87485194	1570	1570	1570	1570	4
372	20240705	124300	87478914	1568	1569	1569	1568	5
373	20240705	124200	87471073	1570	1570	1570	1570	0
374	20240705	124100	87471073	1570	1567	1570	1567	449
375	20240705	124000	86766849	1570	1570	1570	1570	0
376	20240705	123900	86766849	1570	1570	1570	1570	0
377	20240705	123800	86766849	1570	1570	1570	1570	0
378	20240705	123700	86766849	1570	1570	1570	1570	50
379	20240705	123600	86688349	1572	1572	1572	1572	0
380	20240705	123500	86688349	1572	1572	1572	1572	0
381	20240705	123400	86688349	1572	1572	1572	1572	0
382	20240705	123300	86688349	1572	1572	1572	1572	10
383	20240705	123200	86672629	1572	1572	1572	1572	2
384	20240705	123100	86669485	1567	1570	1570	1567	1511
385	20240705	123000	84298748	1572	1569	1572	1569	319
386	20240705	122900	83797979	1568	1568	1568	1568	2133
387	20240705	122800	80453435	1568	1568	1568	1568	67
388	20240705	122700	80348379	1569	1569	1569	1569	0
389	20240705	122600	80348379	1569	1569	1569	1569	0
390	20240705	122500	80348379	1569	1569	1569	1569	700
391	20240705	122400	79250079	1569	1569	1569	1569	0
392	20240705	122300	79250079	1569	1569	1569	1569	1
393	20240705	122200	79248510	1567	1567	1567	1567	0
394	20240705	122100	79248510	1567	1567	1567	1567	0
395	20240705	122000	79248510	1567	1567	1567	1567	0
396	20240705	121900	79248510	1567	1567	1567	1567	0
397	20240705	121800	79248510	1567	1567	1567	1567	0
398	20240705	121700	79248510	1567	1567	1567	1567	0
399	20240705	121600	79248510	1567	1567	1567	1567	0
400	20240705	121500	79248510	1567	1567	1567	1567	50
401	20240705	121400	79170160	1567	1567	1567	1567	0
402	20240705	121300	79170160	1567	1567	1567	1567	330
403	20240705	121200	78653050	1570	1570	1570	1570	0
404	20240705	121100	78653050	1570	1570	1570	1570	0
405	20240705	121000	78653050	1570	1570	1570	1570	64
406	20240705	120900	78552570	1570	1570	1570	1570	0
407	20240705	120800	78552570	1570	1570	1570	1570	0
408	20240705	120700	78552570	1570	1570	1570	1570	100
409	20240705	120600	78395570	1572	1572	1572	1572	0
410	20240705	120500	78395570	1572	1572	1572	1572	0
411	20240705	120400	78395570	1572	1572	1572	1572	5
412	20240705	120300	78387710	1571	1571	1571	1571	0
413	20240705	120200	78387710	1571	1571	1571	1571	0
414	20240705	120100	78387710	1571	1571	1571	1571	0
415	20240705	120000	78387710	1571	1571	1571	1571	10
416	20240705	115900	78372000	1572	1572	1572	1572	0
417	20240705	115800	78372000	1572	1572	1572	1572	0
418	20240705	115700	78372000	1572	1572	1572	1572	0
419	20240705	115600	78372000	1572	1572	1572	1572	100
420	20240705	115500	78214800	1572	1572	1572	1572	10
421	20240705	115400	78199080	1573	1573	1573	1573	3
422	20240705	115300	78194361	1573	1573	1573	1573	0
423	20240705	115200	78194361	1573	1573	1573	1573	0
424	20240705	115100	78194361	1573	1574	1574	1573	20
425	20240705	115000	78162891	1574	1574	1574	1574	0
426	20240705	114900	78162891	1574	1574	1574	1574	0
427	20240705	114800	78162891	1574	1574	1574	1574	0
428	20240705	114700	78162891	1574	1574	1574	1574	93
429	20240705	114600	78016509	1574	1574	1574	1574	14
430	20240705	114500	77994473	1574	1574	1574	1574	10
431	20240705	114400	77978733	1575	1575	1575	1575	0
432	20240705	114300	77978733	1575	1575	1575	1575	0
433	20240705	114200	77978733	1575	1575	1575	1575	0
434	20240705	114100	77978733	1575	1575	1575	1575	0
435	20240705	114000	77978733	1575	1574	1575	1574	103
436	20240705	113900	77816609	1575	1575	1575	1575	0
437	20240705	113800	77816609	1575	1575	1575	1575	800
438	20240705	113700	76556609	1575	1575	1575	1575	0
439	20240705	113600	76556609	1575	1575	1575	1575	1200
440	20240705	113500	74666609	1575	1575	1575	1575	0
441	20240705	113400	74666609	1575	1575	1575	1575	0
442	20240705	113300	74666609	1575	1575	1575	1575	0
443	20240705	113200	74666609	1575	1574	1575	1574	1397
444	20240705	113100	72466484	1575	1573	1575	1573	20
445	20240705	113000	72435011	1572	1572	1572	1572	0
446	20240705	112900	72435011	1572	1572	1572	1572	0
447	20240705	112800	72435011	1572	1572	1572	1572	150
448	20240705	112700	72199211	1573	1573	1573	1573	54
449	20240705	112600	72114269	1573	1573	1573	1573	10
450	20240705	112500	72098539	1574	1574	1574	1574	0
451	20240705	112400	72098539	1574	1574	1574	1574	755
452	20240705	112300	70910169	1574	1574	1574	1574	0
453	20240705	112200	70910169	1574	1574	1574	1574	392
454	20240705	112100	70293161	1573	1573	1573	1573	14
455	20240705	112000	70271139	1573	1573	1573	1573	22
456	20240705	111900	70236533	1574	1574	1574	1574	0
457	20240705	111800	70236533	1574	1574	1574	1574	4
458	20240705	111700	70230237	1573	1574	1574	1573	106
459	20240705	111600	70063493	1574	1574	1574	1574	0
460	20240705	111500	70063493	1574	1574	1574	1574	0
461	20240705	111400	70063493	1574	1574	1574	1574	100
462	20240705	111300	69906093	1574	1575	1575	1574	201
463	20240705	111200	69589718	1574	1570	1574	1570	219
464	20240705	111100	69245016	1574	1574	1574	1574	0
465	20240705	111000	69245016	1574	1574	1574	1574	0
466	20240705	110900	69245016	1574	1574	1574	1574	0
467	20240705	110800	69245016	1574	1574	1574	1574	0
468	20240705	110700	69245016	1574	1574	1574	1574	1
469	20240705	110600	69243442	1574	1574	1574	1574	0
470	20240705	110500	69243442	1574	1574	1574	1574	1
471	20240705	110400	69241868	1564	1564	1564	1564	0
472	20240705	110300	69241868	1564	1564	1564	1564	0
473	20240705	110200	69241868	1564	1570	1570	1564	5000
474	20240705	110100	61410004	1570	1570	1570	1570	0
475	20240705	110000	61410004	1570	1570	1570	1570	140
476	20240705	105900	61190204	1575	1575	1575	1575	0
477	20240705	105800	61190204	1575	1575	1575	1575	7
478	20240705	105700	61179179	1575	1575	1575	1575	0
479	20240705	105600	61179179	1575	1575	1575	1575	7
480	20240705	105500	61168154	1575	1575	1575	1575	0
481	20240705	105400	61168154	1575	1575	1575	1575	0
482	20240705	105300	61168154	1575	1575	1575	1575	0
483	20240705	105200	61168154	1575	1575	1575	1575	0
484	20240705	105100	61168154	1575	1575	1575	1575	0
485	20240705	105000	61168154	1575	1575	1575	1575	0
486	20240705	104900	61168154	1575	1575	1575	1575	28
487	20240705	104800	61124054	1575	1575	1575	1570	861
488	20240705	104700	59772249	1576	1576	1576	1576	0
489	20240705	104600	59772249	1576	1576	1576	1576	0
490	20240705	104500	59772249	1576	1576	1576	1576	0
491	20240705	104400	59772249	1576	1576	1576	1576	0
492	20240705	104300	59772249	1576	1576	1576	1576	4
493	20240705	104200	59765945	1576	1576	1576	1576	0
494	20240705	104100	59765945	1576	1584	1584	1576	2301
495	20240705	104000	56138628	1585	1585	1585	1585	0
496	20240705	103900	56138628	1585	1585	1585	1585	0
497	20240705	103800	56138628	1585	1585	1587	1577	1486
498	20240705	103700	53782452	1577	1585	1585	1577	8
499	20240705	103600	53769796	1577	1577	1577	1577	334
500	20240705	103500	53243078	1586	1586	1586	1586	0
501	20240705	103400	53243078	1586	1586	1586	1586	0
502	20240705	103300	53243078	1586	1586	1586	1586	0
503	20240705	103200	53243078	1586	1586	1586	1586	10
504	20240705	103100	53227218	1587	1587	1587	1587	0
505	20240705	103000	53227218	1587	1587	1587	1587	0
506	20240705	102900	53227218	1587	1587	1587	1587	10
507	20240705	102800	53211348	1587	1587	1587	1587	34
508	20240705	102700	53157390	1587	1577	1587	1577	71
509	20240705	102600	53045413	1587	1587	1587	1587	0
510	20240705	102500	53045413	1587	1587	1587	1587	0
511	20240705	102400	53045413	1587	1587	1587	1587	0
512	20240705	102300	53045413	1587	1587	1587	1587	0
513	20240705	102200	53045413	1587	1587	1587	1587	0
514	20240705	102100	53045413	1587	1587	1587	1587	0
515	20240705	102000	53045413	1587	1587	1587	1587	0
516	20240705	101900	53045413	1587	1578	1587	1578	5010
517	20240705	101800	45139543	1578	1580	1580	1578	4000
518	20240705	101700	38826541	1587	1587	1587	1587	1
519	20240705	101600	38824954	1587	1587	1587	1587	0
520	20240705	101500	38824954	1587	1583	1587	1583	1081
521	20240705	101400	37111838	1578	1578	1578	1578	9
522	20240705	101300	37097636	1583	1583	1583	1583	114
523	20240705	101200	36917174	1586	1586	1586	1586	0
524	20240705	101100	36917174	1586	1585	1586	1585	3
525	20240705	101000	36912417	1584	1584	1584	1584	10
526	20240705	100900	36896577	1586	1586	1586	1586	0
527	20240705	100800	36896577	1586	1586	1586	1586	0
528	20240705	100700	36896577	1586	1586	1586	1586	0
529	20240705	100600	36896577	1586	1586	1586	1586	0
530	20240705	100500	36896577	1586	1586	1586	1586	5
531	20240705	100400	36888647	1586	1586	1586	1586	0
532	20240705	100300	36888647	1586	1586	1586	1586	8
533	20240705	100200	36875959	1586	1578	1586	1578	4
534	20240705	100100	36869624	1577	1577	1577	1577	0
535	20240705	100000	36869624	1577	1577	1577	1577	0
536	20240705	095900	36869624	1577	1577	1577	1577	0
537	20240705	095800	36869624	1577	1577	1577	1577	0
538	20240705	095700	36869624	1577	1577	1577	1577	0
539	20240705	095600	36869624	1577	1577	1577	1577	0
540	20240705	095500	36869624	1577	1577	1577	1577	0
541	20240705	095400	36869624	1577	1577	1577	1577	0
542	20240705	095300	36869624	1577	1577	1577	1577	0
543	20240705	095200	36869624	1577	1577	1577	1577	0
544	20240705	095100	36869624	1577	1577	1577	1577	0
545	20240705	095000	36869624	1577	1577	1577	1577	3
546	20240705	094900	36864893	1586	1586	1586	1586	0
547	20240705	094800	36864893	1586	1586	1586	1586	0
548	20240705	094700	36864893	1586	1586	1586	1586	0
549	20240705	094600	36864893	1586	1586	1586	1586	0
550	20240705	094500	36864893	1586	1578	1587	1577	1753
551	20240705	094400	34099642	1587	1587	1587	1587	50
552	20240705	094300	34020292	1587	1587	1587	1587	100
553	20240705	094200	33861592	1587	1587	1587	1587	140
554	20240705	094100	33639412	1587	1587	1587	1587	0
555	20240705	094000	33639412	1587	1587	1587	1587	0
556	20240705	093900	33639412	1587	1587	1587	1587	0
557	20240705	093800	33639412	1587	1578	1587	1578	2648
558	20240705	093700	29460859	1578	1587	1587	1578	34
559	20240705	093600	29407027	1588	1588	1588	1588	0
560	20240705	093500	29407027	1588	1588	1588	1588	0
561	20240705	093400	29407027	1588	1588	1588	1588	0
562	20240705	093300	29407027	1588	1580	1588	1580	54
563	20240705	093200	29321674	1587	1587	1587	1587	0
564	20240705	093100	29321674	1587	1587	1587	1587	0
565	20240705	093000	29321674	1587	1587	1587	1587	148
566	20240705	092900	29086798	1588	1588	1588	1588	0
567	20240705	092800	29086798	1588	1587	1588	1587	155
568	20240705	092700	28840662	1577	1577	1577	1577	215
569	20240705	092600	28501607	1588	1588	1588	1588	0
570	20240705	092500	28501607	1588	1588	1588	1588	0
571	20240705	092400	28501607	1588	1588	1588	1588	7
572	20240705	092300	28490491	1588	1588	1588	1588	10
573	20240705	092200	28474611	1579	1578	1579	1578	5
574	20240705	092100	28466720	1578	1578	1578	1578	6
575	20240705	092000	28457252	1577	1577	1577	1577	16
576	20240705	091900	28432020	1577	1576	1577	1576	9404
577	20240705	091800	13609312	1577	1577	1577	1577	0
578	20240705	091700	13609312	1577	1577	1577	1577	405
579	20240705	091600	12970627	1577	1577	1577	1577	5
580	20240705	091500	12962742	1577	1577	1577	1577	0
581	20240705	091400	12962742	1577	1577	1577	1577	0
582	20240705	091300	12962742	1577	1577	1577	1577	905
583	20240705	091200	11535557	1577	1564	1577	1564	2110
584	20240705	091100	8208758	1575	1575	1575	1575	15
585	20240705	091000	8185133	1564	1575	1576	1564	1575
586	20240705	090900	5719187	1577	1577	1577	1577	0
587	20240705	090800	5719187	1577	1577	1577	1577	0
588	20240705	090700	5719187	1577	1577	1577	1577	1000
589	20240705	090600	4142187	1577	1563	1577	1562	727
590	20240705	090500	3006090	1578	1578	1578	1578	0
591	20240705	090400	3006090	1578	1578	1578	1578	9
592	20240705	090300	2991888	1578	1578	1578	1578	100
593	20240705	090200	2834088	1578	1578	1578	1578	506
594	20240705	090100	2035620	1578	1578	1578	1578	11
595	20240705	090000	2018262	1578	1578	1578	1578	1279