KissMeData/007980/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	185100	297807066	1653	1653	1653	1653	6964
3	20240717	185000	297807066	1653	1653	1653	1653	0
4	20240717	184900	297807066	1653	1653	1653	1653	0
5	20240717	184800	297807066	1653	1653	1653	1653	0
6	20240717	184700	297807066	1653	1653	1653	1653	0
7	20240717	184600	297807066	1653	1653	1653	1653	0
8	20240717	184500	297807066	1653	1653	1653	1653	0
9	20240717	184400	297807066	1653	1653	1653	1653	0
10	20240717	184300	297807066	1653	1653	1653	1653	0
11	20240717	184200	297807066	1653	1653	1653	1653	0
12	20240717	184100	297807066	1653	1653	1653	1653	0
13	20240717	184000	297807066	1653	1653	1653	1653	0
14	20240717	183900	297807066	1653	1653	1653	1653	0
15	20240717	183800	297807066	1653	1653	1653	1653	0
16	20240717	183700	297807066	1653	1653	1653	1653	0
17	20240717	183600	297807066	1653	1653	1653	1653	0
18	20240717	183500	297807066	1653	1653	1653	1653	0
19	20240717	183400	297807066	1653	1653	1653	1653	0
20	20240717	183300	297807066	1653	1653	1653	1653	0
21	20240717	183200	297807066	1653	1653	1653	1653	0
22	20240717	183100	297807066	1653	1653	1653	1653	0
23	20240717	183000	297807066	1653	1653	1653	1653	0
24	20240717	182900	297807066	1653	1653	1653	1653	0
25	20240717	182800	297807066	1653	1653	1653	1653	0
26	20240717	182700	297807066	1653	1653	1653	1653	0
27	20240717	182600	297807066	1653	1653	1653	1653	0
28	20240717	182500	297807066	1653	1653	1653	1653	0
29	20240717	182400	297807066	1653	1653	1653	1653	0
30	20240717	182300	297807066	1653	1653	1653	1653	0
31	20240717	182200	297807066	1653	1653	1653	1653	0
32	20240717	182100	297807066	1653	1653	1653	1653	6964
33	20240717	182000	297807066	1653	1653	1653	1653	0
34	20240717	181900	297807066	1653	1653	1653	1653	0
35	20240717	181800	297807066	1653	1653	1653	1653	0
36	20240717	181700	297807066	1653	1653	1653	1653	0
37	20240717	181600	297807066	1653	1653	1653	1653	0
38	20240717	181500	297807066	1653	1653	1653	1653	0
39	20240717	181400	297807066	1653	1653	1653	1653	0
40	20240717	181300	297807066	1653	1653	1653	1653	0
41	20240717	181200	297807066	1653	1653	1653	1653	0
42	20240717	181100	297807066	1653	1653	1653	1653	0
43	20240717	181000	297807066	1653	1653	1653	1653	0
44	20240717	180900	297807066	1653	1653	1653	1653	0
45	20240717	180800	297807066	1653	1653	1653	1653	0
46	20240717	180700	297807066	1653	1653	1653	1653	0
47	20240717	180600	297807066	1653	1653	1653	1653	0
48	20240717	180500	297807066	1653	1653	1653	1653	0
49	20240717	180400	297807066	1653	1653	1653	1653	0
50	20240717	180300	297807066	1653	1653	1653	1653	0
51	20240717	180200	297807066	1653	1653	1653	1653	0
52	20240717	180100	297807066	1653	1653	1653	1653	0
53	20240717	180000	297807066	1653	1653	1653	1653	0
54	20240717	175900	297807066	1653	1653	1653	1653	0
55	20240717	175800	297807066	1653	1653	1653	1653	0
56	20240717	175700	297807066	1653	1653	1653	1653	0
57	20240717	175600	297807066	1653	1653	1653	1653	0
58	20240717	175500	297807066	1653	1653	1653	1653	0
59	20240717	175400	297807066	1653	1653	1653	1653	0
60	20240717	175300	297807066	1653	1653	1653	1653	0
61	20240717	175200	297807066	1653	1653	1653	1653	0
62	20240717	175100	297807066	1653	1653	1653	1653	6964
63	20240717	175000	297807066	1653	1653	1653	1653	0
64	20240717	174900	297807066	1653	1653	1653	1653	0
65	20240717	174800	297807066	1653	1653	1653	1653	0
66	20240717	174700	297807066	1653	1653	1653	1653	0
67	20240717	174600	297807066	1653	1653	1653	1653	0
68	20240717	174500	297807066	1653	1653	1653	1653	0
69	20240717	174400	297807066	1653	1653	1653	1653	0
70	20240717	174300	297807066	1653	1653	1653	1653	0
71	20240717	174200	297807066	1653	1653	1653	1653	0
72	20240717	174100	297807066	1653	1653	1653	1653	0
73	20240717	174000	297807066	1653	1653	1653	1653	0
74	20240717	173900	297807066	1653	1653	1653	1653	0
75	20240717	173800	297807066	1653	1653	1653	1653	0
76	20240717	173700	297807066	1653	1653	1653	1653	0
77	20240717	173600	297807066	1653	1653	1653	1653	0
78	20240717	173500	297807066	1653	1653	1653	1653	0
79	20240717	173400	297807066	1653	1653	1653	1653	0
80	20240717	173300	297807066	1653	1653	1653	1653	0
81	20240717	173200	297807066	1653	1653	1653	1653	0
82	20240717	173100	297807066	1653	1653	1653	1653	0
83	20240717	173000	297807066	1653	1653	1653	1653	0
84	20240717	172900	297807066	1653	1653	1653	1653	0
85	20240717	172800	297807066	1653	1653	1653	1653	0
86	20240717	172700	297807066	1653	1653	1653	1653	0
87	20240717	172600	297807066	1653	1653	1653	1653	0
88	20240717	172500	297807066	1653	1653	1653	1653	0
89	20240717	172400	297807066	1653	1653	1653	1653	0
90	20240717	172300	297807066	1653	1653	1653	1653	0
91	20240717	172200	297807066	1653	1653	1653	1653	0
92	20240717	172100	297807066	1653	1653	1653	1653	6964
93	20240717	172000	297807066	1653	1653	1653	1653	0
94	20240717	171900	297807066	1653	1653	1653	1653	0
95	20240717	171800	297807066	1653	1653	1653	1653	0
96	20240717	171700	297807066	1653	1653	1653	1653	0
97	20240717	171600	297807066	1653	1653	1653	1653	0
98	20240717	171500	297807066	1653	1653	1653	1653	0
99	20240717	171400	297807066	1653	1653	1653	1653	0
100	20240717	171300	297807066	1653	1653	1653	1653	0
101	20240717	171200	297807066	1653	1653	1653	1653	0
102	20240717	171100	297807066	1653	1653	1653	1653	0
103	20240717	171000	297807066	1653	1653	1653	1653	0
104	20240717	170900	297807066	1653	1653	1653	1653	0
105	20240717	170800	297807066	1653	1653	1653	1653	0
106	20240717	170700	297807066	1653	1653	1653	1653	0
107	20240717	170600	297807066	1653	1653	1653	1653	0
108	20240717	170500	297807066	1653	1653	1653	1653	0
109	20240717	170400	297807066	1653	1653	1653	1653	0
110	20240717	170300	297807066	1653	1653	1653	1653	0
111	20240717	170200	297807066	1653	1653	1653	1653	0
112	20240717	170100	297807066	1653	1653	1653	1653	0
113	20240717	170000	297807066	1653	1653	1653	1653	0
114	20240717	165900	297807066	1653	1653	1653	1653	0
115	20240717	165800	297807066	1653	1653	1653	1653	0
116	20240717	165700	297807066	1653	1653	1653	1653	0
117	20240717	165600	297807066	1653	1653	1653	1653	0
118	20240717	165500	297807066	1653	1653	1653	1653	0
119	20240717	165400	297807066	1653	1653	1653	1653	0
120	20240717	165300	297807066	1653	1653	1653	1653	0
121	20240717	165200	297807066	1653	1653	1653	1653	0
122	20240717	165100	297807066	1653	1653	1653	1653	6964
123	20240717	165000	297807066	1653	1653	1653	1653	0
124	20240717	164900	297807066	1653	1653	1653	1653	0
125	20240717	164800	297807066	1653	1653	1653	1653	0
126	20240717	164700	297807066	1653	1653	1653	1653	0
127	20240717	164600	297807066	1653	1653	1653	1653	0
128	20240717	164500	297807066	1653	1653	1653	1653	0
129	20240717	164400	297807066	1653	1653	1653	1653	0
130	20240717	164300	297807066	1653	1653	1653	1653	0
131	20240717	164200	297807066	1653	1653	1653	1653	0
132	20240717	164100	297807066	1653	1653	1653	1653	0
133	20240717	164000	297807066	1653	1653	1653	1653	0
134	20240717	163900	297807066	1653	1653	1653	1653	0
135	20240717	163800	297807066	1653	1653	1653	1653	0
136	20240717	163700	297807066	1653	1653	1653	1653	0
137	20240717	163600	297807066	1653	1653	1653	1653	0
138	20240717	163500	297807066	1653	1653	1653	1653	0
139	20240717	163400	297807066	1653	1653	1653	1653	0
140	20240717	163300	297807066	1653	1653	1653	1653	0
141	20240717	163200	297807066	1653	1653	1653	1653	0
142	20240717	163100	297807066	1653	1653	1653	1653	0
143	20240717	163000	297807066	1653	1653	1653	1653	0
144	20240717	162900	297807066	1653	1653	1653	1653	0
145	20240717	162800	297807066	1653	1653	1653	1653	0
146	20240717	162700	297807066	1653	1653	1653	1653	0
147	20240717	162600	297807066	1653	1653	1653	1653	0
148	20240717	162500	297807066	1653	1653	1653	1653	0
149	20240717	162400	297807066	1653	1653	1653	1653	0
150	20240717	162300	297807066	1653	1653	1653	1653	0
151	20240717	162200	297807066	1653	1653	1653	1653	0
152	20240717	162100	297807066	1653	1653	1653	1653	6964
153	20240717	162000	297807066	1653	1653	1653	1653	0
154	20240717	161900	297807066	1653	1653	1653	1653	0
155	20240717	161800	297807066	1653	1653	1653	1653	0
156	20240717	161700	297807066	1653	1653	1653	1653	0
157	20240717	161600	297807066	1653	1653	1653	1653	0
158	20240717	161500	297807066	1653	1653	1653	1653	0
159	20240717	161400	297807066	1653	1653	1653	1653	0
160	20240717	161300	297807066	1653	1653	1653	1653	0
161	20240717	161200	297807066	1653	1653	1653	1653	0
162	20240717	161100	297807066	1653	1653	1653	1653	0
163	20240717	161000	297807066	1653	1653	1653	1653	0
164	20240717	160900	297807066	1653	1653	1653	1653	0
165	20240717	160800	297807066	1653	1653	1653	1653	0
166	20240717	160700	297807066	1653	1653	1653	1653	0
167	20240717	160600	297807066	1653	1653	1653	1653	0
168	20240717	160500	297807066	1653	1653	1653	1653	0
169	20240717	160400	297807066	1653	1653	1653	1653	0
170	20240717	160300	297807066	1653	1653	1653	1653	0
171	20240717	160200	297807066	1653	1653	1653	1653	0
172	20240717	160100	297807066	1653	1653	1653	1653	0
173	20240717	160000	297807066	1653	1653	1653	1653	0
174	20240717	155900	297807066	1653	1653	1653	1653	0
175	20240717	155800	297807066	1653	1653	1653	1653	0
176	20240717	155700	297807066	1653	1653	1653	1653	0
177	20240717	155600	297807066	1653	1653	1653	1653	0
178	20240717	155500	297807066	1653	1653	1653	1653	0
179	20240717	155400	297807066	1653	1653	1653	1653	0
180	20240717	155300	297807066	1653	1653	1653	1653	0
181	20240717	155200	297807066	1653	1653	1653	1653	0
182	20240717	155100	297807066	1653	1653	1653	1653	6964
183	20240717	155000	297807066	1653	1653	1653	1653	0
184	20240717	154900	297807066	1653	1653	1653	1653	0
185	20240717	154800	297807066	1653	1653	1653	1653	0
186	20240717	154700	297807066	1653	1653	1653	1653	0
187	20240717	154600	297807066	1653	1653	1653	1653	0
188	20240717	154500	297807066	1653	1653	1653	1653	0
189	20240717	154400	297807066	1653	1653	1653	1653	0
190	20240717	154300	297807066	1653	1653	1653	1653	0
191	20240717	154200	297807066	1653	1653	1653	1653	0
192	20240717	154100	297807066	1653	1653	1653	1653	0
193	20240717	154000	297807066	1653	1653	1653	1653	0
194	20240717	153900	297807066	1653	1653	1653	1653	0
195	20240717	153800	297807066	1653	1653	1653	1653	0
196	20240717	153700	297807066	1653	1653	1653	1653	0
197	20240717	153600	297807066	1653	1653	1653	1653	0
198	20240717	153500	297807066	1653	1653	1653	1653	0
199	20240717	153400	297807066	1653	1653	1653	1653	0
200	20240717	153300	297807066	1653	1653	1653	1653	0
201	20240717	153200	297807066	1653	1653	1653	1653	0
202	20240717	153100	297807066	1653	1653	1653	1653	0
203	20240717	153000	297807066	1653	1653	1653	1653	6964
204	20240717	152900	286295574	1656	1656	1656	1656	0
205	20240717	152800	286295574	1656	1656	1656	1656	0
206	20240717	152700	286295574	1656	1656	1656	1656	0
207	20240717	152600	286295574	1656	1656	1656	1656	0
208	20240717	152500	286295574	1656	1656	1656	1656	0
209	20240717	152400	286295574	1656	1656	1656	1656	0
210	20240717	152300	286295574	1656	1656	1656	1656	0
211	20240717	152200	286295574	1656	1656	1656	1656	0
212	20240717	152100	286295574	1656	1656	1656	1656	0
213	20240717	152000	286295574	1656	1656	1656	1656	0
214	20240717	151900	286295574	1656	1656	1656	1656	1
215	20240717	151800	286293918	1656	1656	1656	1656	109
216	20240717	151700	286113414	1656	1658	1658	1656	304
217	20240717	151600	285609820	1662	1662	1662	1662	500
218	20240717	151500	284778820	1663	1655	1663	1655	1916
219	20240717	151400	281604384	1655	1655	1655	1655	1339
220	20240717	151300	279388339	1655	1655	1655	1655	0
221	20240717	151200	279388339	1655	1655	1655	1655	794
222	20240717	151100	278074269	1655	1655	1655	1655	1
223	20240717	151000	278072614	1651	1652	1652	1651	300
224	20240717	150900	277577222	1652	1652	1652	1652	0
225	20240717	150800	277577222	1652	1652	1652	1652	700
226	20240717	150700	276420822	1653	1653	1653	1653	1
227	20240717	150600	276419169	1652	1652	1652	1652	0
228	20240717	150500	276419169	1652	1652	1652	1652	0
229	20240717	150400	276419169	1652	1652	1652	1652	300
230	20240717	150300	275923569	1652	1652	1652	1652	9
231	20240717	150200	275908701	1653	1652	1653	1652	1499
232	20240717	150100	273431353	1653	1653	1653	1653	0
233	20240717	150000	273431353	1653	1653	1653	1653	0
234	20240717	145900	273431353	1653	1653	1653	1653	0
235	20240717	145800	273431353	1653	1651	1653	1651	27
236	20240717	145700	273386728	1651	1651	1651	1651	17
237	20240717	145600	273358661	1650	1650	1650	1650	35
238	20240717	145500	273300911	1651	1651	1651	1651	310
239	20240717	145400	272789101	1651	1651	1651	1651	136
240	20240717	145300	272564565	1651	1651	1651	1651	0
241	20240717	145200	272564565	1651	1651	1651	1651	0
242	20240717	145100	272564565	1651	1651	1651	1651	0
243	20240717	145000	272564565	1651	1651	1651	1651	650
244	20240717	144900	271491415	1651	1651	1651	1651	37
245	20240717	144800	271430328	1653	1651	1653	1651	550
246	20240717	144700	270521278	1651	1652	1652	1651	400
247	20240717	144600	269860877	1652	1652	1652	1652	396
248	20240717	144500	269206685	1652	1652	1652	1652	0
249	20240717	144400	269206685	1652	1652	1652	1652	0
250	20240717	144300	269206685	1652	1652	1652	1652	0
251	20240717	144200	269206685	1652	1652	1652	1652	35
252	20240717	144100	269148865	1653	1653	1653	1653	0
253	20240717	144000	269148865	1653	1653	1653	1653	0
254	20240717	143900	269148865	1653	1653	1653	1653	0
255	20240717	143800	269148865	1653	1653	1653	1653	0
256	20240717	143700	269148865	1653	1653	1653	1653	1
257	20240717	143600	269147212	1651	1651	1651	1651	0
258	20240717	143500	269147212	1651	1651	1651	1651	35
259	20240717	143400	269089427	1652	1652	1652	1652	0
260	20240717	143300	269089427	1652	1653	1653	1652	672
261	20240717	143200	267979131	1653	1653	1653	1653	0
262	20240717	143100	267979131	1653	1653	1653	1653	0
263	20240717	143000	267979131	1653	1653	1653	1653	0
264	20240717	142900	267979131	1653	1653	1653	1653	0
265	20240717	142800	267979131	1653	1655	1655	1653	35
266	20240717	142700	267921262	1655	1655	1655	1655	0
267	20240717	142600	267921262	1655	1656	1656	1655	37
268	20240717	142500	267860012	1658	1658	1658	1658	179
269	20240717	142400	267563230	1658	1658	1658	1658	0
270	20240717	142300	267563230	1658	1658	1658	1658	1
271	20240717	142200	267561572	1656	1656	1656	1656	0
272	20240717	142100	267561572	1656	1656	1656	1656	35
273	20240717	142000	267503612	1656	1658	1658	1656	134
274	20240717	141900	267281508	1658	1658	1658	1658	13
275	20240717	141800	267259954	1658	1658	1658	1658	0
276	20240717	141700	267259954	1658	1658	1658	1658	0
277	20240717	141600	267259954	1658	1658	1658	1658	0
278	20240717	141500	267259954	1658	1658	1658	1658	500
279	20240717	141400	266430954	1656	1656	1656	1656	35
280	20240717	141300	266372994	1657	1657	1657	1657	0
281	20240717	141200	266372994	1657	1657	1657	1657	8
282	20240717	141100	266359738	1656	1658	1658	1656	45
283	20240717	141000	266285172	1655	1655	1655	1655	0
284	20240717	140900	266285172	1655	1655	1655	1655	0
285	20240717	140800	266285172	1655	1655	1655	1655	0
286	20240717	140700	266285172	1655	1655	1655	1655	35
287	20240717	140600	266227247	1653	1653	1653	1653	75
288	20240717	140500	266103272	1658	1658	1658	1658	0
289	20240717	140400	266103272	1658	1658	1658	1658	0
290	20240717	140300	266103272	1658	1658	1658	1658	0
291	20240717	140200	266103272	1658	1658	1658	1658	4
292	20240717	140100	266096640	1652	1652	1652	1652	109
293	20240717	140000	265916572	1658	1652	1658	1652	43
294	20240717	135900	265845524	1658	1659	1659	1658	125
295	20240717	135800	265638207	1659	1659	1659	1659	32
296	20240717	135700	265585119	1663	1663	1663	1663	1
297	20240717	135600	265583456	1660	1660	1660	1660	0
298	20240717	135500	265583456	1660	1661	1661	1660	2927
299	20240717	135400	260721742	1659	1661	1661	1659	6
300	20240717	135300	260711778	1658	1658	1658	1658	40
301	20240717	135200	260645458	1661	1660	1661	1658	10
302	20240717	135100	260628853	1658	1660	1660	1658	126
303	20240717	135000	260419785	1661	1661	1661	1661	2
304	20240717	134900	260416463	1661	1661	1661	1661	5
305	20240717	134800	260408158	1651	1651	1651	1651	0
306	20240717	134700	260408158	1651	1651	1651	1651	0
307	20240717	134600	260408158	1651	1651	1651	1651	36
308	20240717	134500	260348722	1661	1661	1661	1661	1
309	20240717	134400	260347061	1661	1661	1661	1661	0
310	20240717	134300	260347061	1661	1661	1661	1661	0
311	20240717	134200	260347061	1661	1661	1661	1661	0
312	20240717	134100	260347061	1661	1661	1661	1661	0
313	20240717	134000	260347061	1661	1653	1661	1653	179
314	20240717	133900	260050680	1651	1652	1652	1651	212
315	20240717	133800	259700650	1652	1652	1652	1652	0
316	20240717	133700	259700650	1652	1653	1653	1652	126
317	20240717	133600	259492374	1653	1653	1653	1653	5
318	20240717	133500	259484109	1659	1659	1659	1659	1
319	20240717	133400	259482450	1652	1652	1652	1652	0
320	20240717	133300	259482450	1652	1652	1652	1652	0
321	20240717	133200	259482450	1652	1652	1652	1652	36
322	20240717	133100	259422978	1660	1660	1660	1660	0
323	20240717	133000	259422978	1660	1660	1660	1660	0
324	20240717	132900	259422978	1660	1660	1660	1660	0
325	20240717	132800	259422978	1660	1660	1660	1660	0
326	20240717	132700	259422978	1660	1660	1660	1660	0
327	20240717	132600	259422978	1660	1660	1660	1660	2
328	20240717	132500	259419658	1652	1652	1652	1652	36
329	20240717	132400	259360186	1660	1660	1660	1660	0
330	20240717	132300	259360186	1660	1660	1660	1660	0
331	20240717	132200	259360186	1660	1660	1660	1660	31
332	20240717	132100	259308726	1660	1660	1660	1660	30
333	20240717	132000	259258926	1660	1660	1660	1660	0
334	20240717	131900	259258926	1660	1660	1660	1660	4
335	20240717	131800	259252286	1652	1652	1652	1652	36
336	20240717	131700	259192814	1660	1660	1660	1660	4
337	20240717	131600	259186174	1652	1652	1652	1652	0
338	20240717	131500	259186174	1652	1652	1652	1652	6
339	20240717	131400	259176262	1662	1662	1662	1662	0
340	20240717	131300	259176262	1662	1662	1662	1662	1
341	20240717	131200	259174600	1662	1662	1662	1662	1
342	20240717	131100	259172938	1652	1652	1652	1652	36
343	20240717	131000	259113466	1662	1662	1662	1662	0
344	20240717	130900	259113466	1662	1662	1662	1662	4
345	20240717	130800	259106818	1653	1653	1653	1653	0
346	20240717	130700	259106818	1653	1653	1653	1653	100
347	20240717	130600	258941518	1650	1650	1650	1650	0
348	20240717	130500	258941518	1650	1650	1650	1650	2
349	20240717	130400	258938218	1650	1650	1650	1650	126
350	20240717	130300	258730318	1650	1650	1650	1650	0
351	20240717	130200	258730318	1650	1650	1650	1650	0
352	20240717	130100	258730318	1650	1650	1650	1650	0
353	20240717	130000	258730318	1650	1650	1650	1650	90
354	20240717	125900	258581818	1650	1650	1650	1650	1000
355	20240717	125800	256931818	1650	1650	1650	1650	0
356	20240717	125700	256931818	1650	1650	1650	1650	36
357	20240717	125600	256872418	1661	1661	1661	1661	3
358	20240717	125500	256867435	1650	1661	1661	1650	180
359	20240717	125400	256568466	1661	1661	1661	1661	0
360	20240717	125300	256568466	1661	1661	1661	1661	303
361	20240717	125200	256065183	1661	1661	1661	1661	1
362	20240717	125100	256063522	1650	1650	1661	1650	7
363	20240717	125000	256051917	1661	1649	1661	1649	39
364	20240717	124900	255987570	1661	1661	1661	1661	1
365	20240717	124800	255985909	1661	1661	1661	1661	4
366	20240717	124700	255979265	1649	1650	1650	1649	3002
367	20240717	124600	251025967	1650	1651	1651	1650	2226
368	20240717	124500	247351067	1651	1651	1651	1651	0
369	20240717	124400	247351067	1651	1652	1652	1651	1430
370	20240717	124300	244990097	1653	1653	1653	1653	103
371	20240717	124200	244819838	1660	1660	1660	1660	0
372	20240717	124100	244819838	1660	1660	1660	1660	0
373	20240717	124000	244819838	1660	1660	1660	1660	0
374	20240717	123900	244819838	1660	1660	1660	1660	3
375	20240717	123800	244814858	1661	1661	1661	1661	0
376	20240717	123700	244814858	1661	1661	1661	1661	7
377	20240717	123600	244803231	1663	1663	1663	1663	0
378	20240717	123500	244803231	1663	1663	1663	1663	0
379	20240717	123400	244803231	1663	1663	1663	1663	0
380	20240717	123300	244803231	1663	1663	1663	1663	0
381	20240717	123200	244803231	1663	1658	1663	1658	50
382	20240717	123100	244720158	1651	1651	1651	1651	0
383	20240717	123000	244720158	1651	1651	1651	1651	0
384	20240717	122900	244720158	1651	1651	1651	1651	0
385	20240717	122800	244720158	1651	1651	1651	1651	0
386	20240717	122700	244720158	1651	1651	1651	1651	0
387	20240717	122600	244720158	1651	1651	1651	1651	2383
388	20240717	122500	240785825	1658	1658	1658	1658	0
389	20240717	122400	240785825	1658	1658	1658	1658	0
390	20240717	122300	240785825	1658	1658	1658	1658	163
391	20240717	122200	240515571	1664	1664	1664	1664	0
392	20240717	122100	240515571	1664	1664	1664	1664	0
393	20240717	122000	240515571	1664	1664	1664	1664	0
394	20240717	121900	240515571	1664	1664	1664	1664	0
395	20240717	121800	240515571	1664	1664	1664	1664	0
396	20240717	121700	240515571	1664	1664	1664	1664	0
397	20240717	121600	240515571	1664	1664	1664	1664	0
398	20240717	121500	240515571	1664	1664	1664	1664	0
399	20240717	121400	240515571	1664	1664	1664	1664	0
400	20240717	121300	240515571	1664	1664	1664	1664	0
401	20240717	121200	240515571	1664	1664	1664	1664	0
402	20240717	121100	240515571	1664	1664	1664	1664	0
403	20240717	121000	240515571	1664	1664	1664	1664	180
404	20240717	120900	240216051	1664	1664	1664	1664	0
405	20240717	120800	240216051	1664	1664	1664	1664	0
406	20240717	120700	240216051	1664	1664	1664	1664	0
407	20240717	120600	240216051	1664	1664	1664	1664	0
408	20240717	120500	240216051	1664	1664	1664	1664	0
409	20240717	120400	240216051	1664	1664	1664	1664	50
410	20240717	120300	240132851	1664	1664	1664	1664	0
411	20240717	120200	240132851	1664	1664	1664	1664	89
412	20240717	120100	239984755	1664	1663	1664	1663	100
413	20240717	120000	239818449	1663	1663	1663	1663	0
414	20240717	115900	239818449	1663	1663	1663	1663	0
415	20240717	115800	239818449	1663	1663	1663	1663	0
416	20240717	115700	239818449	1663	1661	1663	1661	50
417	20240717	115600	239735371	1661	1661	1661	1661	40
418	20240717	115500	239668931	1661	1661	1661	1661	10
419	20240717	115400	239652321	1661	1661	1661	1661	0
420	20240717	115300	239652321	1661	1661	1661	1661	0
421	20240717	115200	239652321	1661	1661	1661	1661	1
422	20240717	115100	239650660	1650	1650	1650	1650	450
423	20240717	115000	238908160	1661	1661	1661	1661	0
424	20240717	114900	238908160	1661	1661	1661	1661	0
425	20240717	114800	238908160	1661	1661	1661	1661	90
426	20240717	114700	238758670	1661	1661	1661	1661	0
427	20240717	114600	238758670	1661	1661	1661	1661	0
428	20240717	114500	238758670	1661	1661	1661	1661	0
429	20240717	114400	238758670	1661	1661	1661	1661	0
430	20240717	114300	238758670	1661	1661	1661	1661	0
431	20240717	114200	238758670	1661	1661	1661	1661	0
432	20240717	114100	238758670	1661	1661	1661	1661	200
433	20240717	114000	238426470	1661	1661	1661	1661	0
434	20240717	113900	238426470	1661	1661	1661	1661	0
435	20240717	113800	238426470	1661	1661	1661	1661	0
436	20240717	113700	238426470	1661	1661	1661	1661	0
437	20240717	113600	238426470	1661	1661	1661	1661	0
438	20240717	113500	238426470	1661	1661	1661	1661	0
439	20240717	113400	238426470	1661	1661	1661	1661	209
440	20240717	113300	238079321	1661	1661	1661	1661	1
441	20240717	113200	238077660	1650	1650	1650	1650	0
442	20240717	113100	238077660	1650	1650	1650	1650	0
443	20240717	113000	238077660	1650	1661	1661	1650	31
444	20240717	112900	238026180	1661	1661	1661	1661	0
445	20240717	112800	238026180	1661	1661	1661	1661	1
446	20240717	112700	238024519	1661	1660	1661	1660	8
447	20240717	112600	238011232	1649	1648	1661	1648	303
448	20240717	112500	237509435	1656	1656	1656	1656	180
449	20240717	112400	237211355	1656	1656	1656	1656	1
450	20240717	112300	237209699	1656	1656	1656	1656	0
451	20240717	112200	237209699	1656	1650	1656	1648	1010
452	20240717	112100	235545017	1661	1661	1661	1661	0
453	20240717	112000	235545017	1661	1661	1661	1661	89
454	20240717	111900	235397188	1664	1664	1664	1664	0
455	20240717	111800	235397188	1664	1664	1664	1664	0
456	20240717	111700	235397188	1664	1664	1664	1664	0
457	20240717	111600	235397188	1664	1664	1664	1664	0
458	20240717	111500	235397188	1664	1656	1664	1656	500
459	20240717	111400	234568894	1656	1656	1656	1656	0
460	20240717	111300	234568894	1656	1656	1656	1656	0
461	20240717	111200	234568894	1656	1656	1656	1656	0
462	20240717	111100	234568894	1656	1656	1656	1656	0
463	20240717	111000	234568894	1656	1656	1656	1656	1
464	20240717	110900	234567238	1656	1656	1656	1656	0
465	20240717	110800	234567238	1656	1656	1656	1656	0
466	20240717	110700	234567238	1656	1656	1656	1656	2
467	20240717	110600	234563926	1656	1655	1656	1655	89
468	20240717	110500	234416617	1649	1649	1649	1649	0
469	20240717	110400	234416617	1649	1649	1649	1649	0
470	20240717	110300	234416617	1649	1649	1649	1649	1
471	20240717	110200	234414968	1656	1656	1656	1656	1
472	20240717	110100	234413312	1646	1659	1664	1646	15078
473	20240717	110000	209525383	1666	1666	1666	1666	1
474	20240717	105900	209523717	1665	1665	1665	1665	12000
475	20240717	105800	189543717	1665	1665	1665	1665	0
476	20240717	105700	189543717	1665	1665	1665	1665	0
477	20240717	105600	189543717	1665	1665	1665	1665	0
478	20240717	105500	189543717	1665	1665	1665	1665	0
479	20240717	105400	189543717	1665	1665	1665	1665	1
480	20240717	105300	189542052	1664	1664	1664	1664	66
481	20240717	105200	189432228	1666	1665	1666	1665	89
482	20240717	105100	189283962	1666	1666	1666	1666	0
483	20240717	105000	189283962	1666	1666	1666	1657	527
484	20240717	104900	188406743	1666	1666	1666	1666	10
485	20240717	104800	188390083	1660	1660	1660	1660	0
486	20240717	104700	188390083	1660	1660	1660	1660	0
487	20240717	104600	188390083	1660	1660	1660	1660	500
488	20240717	104500	187560083	1660	1659	1660	1659	200
489	20240717	104400	187228277	1659	1656	1659	1653	101
490	20240717	104300	187061063	1656	1656	1656	1656	0
491	20240717	104200	187061063	1656	1656	1656	1656	0
492	20240717	104100	187061063	1656	1656	1656	1656	0
493	20240717	104000	187061063	1656	1656	1656	1656	0
494	20240717	103900	187061063	1656	1656	1656	1656	34
495	20240717	103800	187004759	1653	1656	1656	1653	121
496	20240717	103700	186804479	1653	1653	1653	1653	68
497	20240717	103600	186692075	1653	1654	1654	1653	603
498	20240717	103500	185695276	1654	1654	1654	1654	42
499	20240717	103400	185625808	1656	1656	1656	1656	0
500	20240717	103300	185625808	1656	1656	1656	1656	0
501	20240717	103200	185625808	1656	1655	1656	1655	67
502	20240717	103100	185514921	1656	1656	1656	1656	0
503	20240717	103000	185514921	1656	1656	1656	1656	100
504	20240717	102900	185349321	1656	1656	1656	1656	0
505	20240717	102800	185349321	1656	1656	1656	1656	0
506	20240717	102700	185349321	1656	1658	1658	1656	2262
507	20240717	102600	181599875	1658	1658	1658	1658	0
508	20240717	102500	181599875	1658	1658	1658	1658	1500
509	20240717	102400	179112875	1660	1660	1660	1660	1185
510	20240717	102300	177145775	1660	1659	1660	1659	21
511	20240717	102200	177110935	1659	1661	1661	1659	1432
512	20240717	102100	174733684	1661	1662	1662	1661	890
513	20240717	102000	173255174	1663	1665	1665	1663	5152
514	20240717	101900	164685049	1666	1666	1666	1666	0
515	20240717	101800	164685049	1666	1667	1667	1666	901
516	20240717	101700	163183982	1669	1669	1669	1669	210
517	20240717	101600	162833492	1672	1672	1672	1672	1
518	20240717	101500	162831820	1669	1669	1669	1669	1005
519	20240717	101400	161154475	1673	1673	1673	1673	300
520	20240717	101300	160652575	1670	1670	1670	1670	0
521	20240717	101200	160652575	1670	1670	1670	1670	0
522	20240717	101100	160652575	1670	1670	1670	1670	100
523	20240717	101000	160485575	1673	1673	1673	1673	0
524	20240717	100900	160485575	1673	1669	1673	1669	39
525	20240717	100800	160420480	1674	1674	1674	1674	0
526	20240717	100700	160420480	1674	1669	1674	1669	1001
527	20240717	100600	158749806	1672	1674	1674	1672	3977
528	20240717	100500	152093408	1688	1688	1688	1688	0
529	20240717	100400	152093408	1688	1689	1689	1688	651
530	20240717	100300	150994119	1688	1679	1688	1679	21
531	20240717	100200	150958851	1678	1683	1689	1678	1400
532	20240717	100100	148606460	1678	1680	1684	1678	4061
533	20240717	100000	141782001	1681	1675	1681	1675	11491
534	20240717	095900	122485021	1675	1675	1675	1675	1005
535	20240717	095800	120801646	1675	1675	1678	1675	1136
536	20240717	095700	118897769	1675	1675	1675	1675	2000
537	20240717	095600	115547769	1675	1675	1676	1675	1544
538	20240717	095500	112961269	1675	1674	1675	1674	1145
539	20240717	095400	111044535	1674	1671	1679	1664	7700
540	20240717	095300	98164045	1671	1671	1671	1671	453
541	20240717	095200	97407082	1670	1670	1671	1670	1114
542	20240717	095100	95546698	1663	1663	1663	1663	0
543	20240717	095000	95546698	1663	1664	1664	1663	200
544	20240717	094900	95214092	1663	1671	1671	1663	5
545	20240717	094800	95205769	1664	1667	1667	1664	2
546	20240717	094700	95202438	1672	1672	1672	1672	0
547	20240717	094600	95202438	1672	1672	1672	1672	0
548	20240717	094500	95202438	1672	1672	1672	1672	0
549	20240717	094400	95202438	1672	1672	1672	1672	0
550	20240717	094300	95202438	1672	1671	1672	1671	501
551	20240717	094200	94365088	1671	1671	1671	1671	202
552	20240717	094100	94027546	1672	1670	1672	1670	2502
553	20240717	094000	89845323	1670	1670	1670	1670	0
554	20240717	093900	89845323	1670	1670	1670	1670	0
555	20240717	093800	89845323	1670	1670	1670	1670	0
556	20240717	093700	89845323	1670	1671	1671	1670	12
557	20240717	093600	89825282	1671	1671	1671	1671	54
558	20240717	093500	89735048	1672	1672	1672	1672	0
559	20240717	093400	89735048	1672	1672	1672	1672	0
560	20240717	093300	89735048	1672	1669	1672	1669	4416
561	20240717	093200	82360796	1672	1669	1672	1669	3229
562	20240717	093100	76970363	1669	1669	1669	1669	0
563	20240717	093000	76970363	1669	1668	1669	1668	299
564	20240717	092900	76471356	1669	1669	1669	1669	0
565	20240717	092800	76471356	1669	1669	1669	1669	0
566	20240717	092700	76471356	1669	1663	1669	1663	1067
567	20240717	092600	74692423	1663	1658	1663	1658	2933
568	20240717	092500	69821938	1657	1656	1657	1656	2032
569	20240717	092400	66455913	1655	1654	1655	1654	130
570	20240717	092300	66240783	1650	1650	1650	1650	1000
571	20240717	092200	64590783	1655	1650	1655	1650	5635
572	20240717	092100	55280810	1650	1650	1650	1650	101
573	20240717	092000	55114160	1650	1650	1650	1650	1
574	20240717	091900	55112510	1650	1650	1650	1650	0
575	20240717	091800	55112510	1650	1650	1650	1650	0
576	20240717	091700	55112510	1650	1650	1650	1645	151
577	20240717	091600	54863370	1653	1653	1653	1653	2
578	20240717	091500	54860064	1653	1653	1653	1653	1
579	20240717	091400	54858411	1653	1647	1654	1647	262
580	20240717	091300	54426884	1640	1640	1640	1640	1
581	20240717	091200	54425244	1639	1641	1641	1639	4721
582	20240717	091100	46681105	1641	1649	1653	1641	8028
583	20240717	091000	33497274	1650	1650	1650	1650	3000
584	20240717	090900	28547274	1658	1658	1658	1658	1
585	20240717	090800	28545616	1649	1649	1649	1649	1000
586	20240717	090700	26896616	1658	1659	1659	1658	3
587	20240717	090600	26891641	1660	1646	1660	1646	12098
588	20240717	090500	6923069	1646	1646	1646	1646	0
589	20240717	090400	6923069	1646	1639	1647	1639	969
590	20240717	090300	5328427	1639	1648	1648	1639	2001
591	20240717	090200	2048779	1648	1648	1648	1648	0
592	20240717	090100	2048779	1648	1648	1648	1648	1
593	20240717	090000	2047131	1648	1639	1650	1639	1249