KissMeData/001840/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	183600	106333110	2410	2410	2410	2410	474
3	20240715	183500	106333110	2410	2410	2410	2410	0
4	20240715	183400	106333110	2410	2410	2410	2410	0
5	20240715	183300	106333110	2410	2410	2410	2410	0
6	20240715	183200	106333110	2410	2410	2410	2410	0
7	20240715	183100	106333110	2410	2410	2410	2410	0
8	20240715	183000	106333110	2410	2410	2410	2410	0
9	20240715	182900	106333110	2410	2410	2410	2410	0
10	20240715	182800	106333110	2410	2410	2410	2410	0
11	20240715	182700	106333110	2410	2410	2410	2410	0
12	20240715	182600	106333110	2410	2410	2410	2410	0
13	20240715	182500	106333110	2410	2410	2410	2410	0
14	20240715	182400	106333110	2410	2410	2410	2410	0
15	20240715	182300	106333110	2410	2410	2410	2410	0
16	20240715	182200	106333110	2410	2410	2410	2410	0
17	20240715	182100	106333110	2410	2410	2410	2410	0
18	20240715	182000	106333110	2410	2410	2410	2410	0
19	20240715	181900	106333110	2410	2410	2410	2410	0
20	20240715	181800	106333110	2410	2410	2410	2410	0
21	20240715	181700	106333110	2410	2410	2410	2410	0
22	20240715	181600	106333110	2410	2410	2410	2410	0
23	20240715	181500	106333110	2410	2410	2410	2410	0
24	20240715	181400	106333110	2410	2410	2410	2410	0
25	20240715	181300	106333110	2410	2410	2410	2410	0
26	20240715	181200	106333110	2410	2410	2410	2410	0
27	20240715	181100	106333110	2410	2410	2410	2410	0
28	20240715	181000	106333110	2410	2410	2410	2410	0
29	20240715	180900	106333110	2410	2410	2410	2410	0
30	20240715	180800	106333110	2410	2410	2410	2410	0
31	20240715	180700	106333110	2410	2410	2410	2410	0
32	20240715	180600	106333110	2410	2410	2410	2410	474
33	20240715	180500	106333110	2410	2410	2410	2410	0
34	20240715	180400	106333110	2410	2410	2410	2410	0
35	20240715	180300	106333110	2410	2410	2410	2410	0
36	20240715	180200	106333110	2410	2410	2410	2410	0
37	20240715	180100	106333110	2410	2410	2410	2410	0
38	20240715	180000	106333110	2410	2410	2410	2410	0
39	20240715	175900	106333110	2410	2410	2410	2410	0
40	20240715	175800	106333110	2410	2410	2410	2410	0
41	20240715	175700	106333110	2410	2410	2410	2410	0
42	20240715	175600	106333110	2410	2410	2410	2410	0
43	20240715	175500	106333110	2410	2410	2410	2410	0
44	20240715	175400	106333110	2410	2410	2410	2410	0
45	20240715	175300	106333110	2410	2410	2410	2410	0
46	20240715	175200	106333110	2410	2410	2410	2410	0
47	20240715	175100	106333110	2410	2410	2410	2410	0
48	20240715	175000	106333110	2410	2410	2410	2410	0
49	20240715	174900	106333110	2410	2410	2410	2410	0
50	20240715	174800	106333110	2410	2410	2410	2410	0
51	20240715	174700	106333110	2410	2410	2410	2410	0
52	20240715	174600	106333110	2410	2410	2410	2410	0
53	20240715	174500	106333110	2410	2410	2410	2410	0
54	20240715	174400	106333110	2410	2410	2410	2410	0
55	20240715	174300	106333110	2410	2410	2410	2410	0
56	20240715	174200	106333110	2410	2410	2410	2410	0
57	20240715	174100	106333110	2410	2410	2410	2410	0
58	20240715	174000	106333110	2410	2410	2410	2410	0
59	20240715	173900	106333110	2410	2410	2410	2410	0
60	20240715	173800	106333110	2410	2410	2410	2410	0
61	20240715	173700	106333110	2410	2410	2410	2410	0
62	20240715	173600	106333110	2410	2410	2410	2410	474
63	20240715	173500	106333110	2410	2410	2410	2410	0
64	20240715	173400	106333110	2410	2410	2410	2410	0
65	20240715	173300	106333110	2410	2410	2410	2410	0
66	20240715	173200	106333110	2410	2410	2410	2410	0
67	20240715	173100	106333110	2410	2410	2410	2410	0
68	20240715	173000	106333110	2410	2410	2410	2410	0
69	20240715	172900	106333110	2410	2410	2410	2410	0
70	20240715	172800	106333110	2410	2410	2410	2410	0
71	20240715	172700	106333110	2410	2410	2410	2410	0
72	20240715	172600	106333110	2410	2410	2410	2410	0
73	20240715	172500	106333110	2410	2410	2410	2410	0
74	20240715	172400	106333110	2410	2410	2410	2410	0
75	20240715	172300	106333110	2410	2410	2410	2410	0
76	20240715	172200	106333110	2410	2410	2410	2410	0
77	20240715	172100	106333110	2410	2410	2410	2410	0
78	20240715	172000	106333110	2410	2410	2410	2410	0
79	20240715	171900	106333110	2410	2410	2410	2410	0
80	20240715	171800	106333110	2410	2410	2410	2410	0
81	20240715	171700	106333110	2410	2410	2410	2410	0
82	20240715	171600	106333110	2410	2410	2410	2410	0
83	20240715	171500	106333110	2410	2410	2410	2410	0
84	20240715	171400	106333110	2410	2410	2410	2410	0
85	20240715	171300	106333110	2410	2410	2410	2410	0
86	20240715	171200	106333110	2410	2410	2410	2410	0
87	20240715	171100	106333110	2410	2410	2410	2410	0
88	20240715	171000	106333110	2410	2410	2410	2410	0
89	20240715	170900	106333110	2410	2410	2410	2410	0
90	20240715	170800	106333110	2410	2410	2410	2410	0
91	20240715	170700	106333110	2410	2410	2410	2410	0
92	20240715	170600	106333110	2410	2410	2410	2410	474
93	20240715	170500	106333110	2410	2410	2410	2410	0
94	20240715	170400	106333110	2410	2410	2410	2410	0
95	20240715	170300	106333110	2410	2410	2410	2410	0
96	20240715	170200	106333110	2410	2410	2410	2410	0
97	20240715	170100	106333110	2410	2410	2410	2410	0
98	20240715	170000	106333110	2410	2410	2410	2410	0
99	20240715	165900	106333110	2410	2410	2410	2410	0
100	20240715	165800	106333110	2410	2410	2410	2410	0
101	20240715	165700	106333110	2410	2410	2410	2410	0
102	20240715	165600	106333110	2410	2410	2410	2410	0
103	20240715	165500	106333110	2410	2410	2410	2410	0
104	20240715	165400	106333110	2410	2410	2410	2410	0
105	20240715	165300	106333110	2410	2410	2410	2410	0
106	20240715	165200	106333110	2410	2410	2410	2410	0
107	20240715	165100	106333110	2410	2410	2410	2410	0
108	20240715	165000	106333110	2410	2410	2410	2410	0
109	20240715	164900	106333110	2410	2410	2410	2410	0
110	20240715	164800	106333110	2410	2410	2410	2410	0
111	20240715	164700	106333110	2410	2410	2410	2410	0
112	20240715	164600	106333110	2410	2410	2410	2410	0
113	20240715	164500	106333110	2410	2410	2410	2410	0
114	20240715	164400	106333110	2410	2410	2410	2410	0
115	20240715	164300	106333110	2410	2410	2410	2410	0
116	20240715	164200	106333110	2410	2410	2410	2410	0
117	20240715	164100	106333110	2410	2410	2410	2410	0
118	20240715	164000	106333110	2410	2410	2410	2410	0
119	20240715	163900	106333110	2410	2410	2410	2410	0
120	20240715	163800	106333110	2410	2410	2410	2410	0
121	20240715	163700	106333110	2410	2410	2410	2410	0
122	20240715	163600	106333110	2410	2410	2410	2410	474
123	20240715	163500	106333110	2410	2410	2410	2410	0
124	20240715	163400	106333110	2410	2410	2410	2410	0
125	20240715	163300	106333110	2410	2410	2410	2410	0
126	20240715	163200	106333110	2410	2410	2410	2410	0
127	20240715	163100	106333110	2410	2410	2410	2410	0
128	20240715	163000	106333110	2410	2410	2410	2410	0
129	20240715	162900	106333110	2410	2410	2410	2410	0
130	20240715	162800	106333110	2410	2410	2410	2410	0
131	20240715	162700	106333110	2410	2410	2410	2410	0
132	20240715	162600	106333110	2410	2410	2410	2410	0
133	20240715	162500	106333110	2410	2410	2410	2410	0
134	20240715	162400	106333110	2410	2410	2410	2410	0
135	20240715	162300	106333110	2410	2410	2410	2410	0
136	20240715	162200	106333110	2410	2410	2410	2410	0
137	20240715	162100	106333110	2410	2410	2410	2410	0
138	20240715	162000	106333110	2410	2410	2410	2410	0
139	20240715	161900	106333110	2410	2410	2410	2410	0
140	20240715	161800	106333110	2410	2410	2410	2410	0
141	20240715	161700	106333110	2410	2410	2410	2410	0
142	20240715	161600	106333110	2410	2410	2410	2410	0
143	20240715	161500	106333110	2410	2410	2410	2410	0
144	20240715	161400	106333110	2410	2410	2410	2410	0
145	20240715	161300	106333110	2410	2410	2410	2410	0
146	20240715	161200	106333110	2410	2410	2410	2410	0
147	20240715	161100	106333110	2410	2410	2410	2410	0
148	20240715	161000	106333110	2410	2410	2410	2410	0
149	20240715	160900	106333110	2410	2410	2410	2410	0
150	20240715	160800	106333110	2410	2410	2410	2410	0
151	20240715	160700	106333110	2410	2410	2410	2410	0
152	20240715	160600	106333110	2410	2410	2410	2410	474
153	20240715	160500	106333110	2410	2410	2410	2410	0
154	20240715	160400	106333110	2410	2410	2410	2410	0
155	20240715	160300	106333110	2410	2410	2410	2410	0
156	20240715	160200	106333110	2410	2410	2410	2410	0
157	20240715	160100	106333110	2410	2410	2410	2410	0
158	20240715	160000	106333110	2410	2410	2410	2410	0
159	20240715	155900	106333110	2410	2410	2410	2410	0
160	20240715	155800	106333110	2410	2410	2410	2410	0
161	20240715	155700	106333110	2410	2410	2410	2410	0
162	20240715	155600	106333110	2410	2410	2410	2410	0
163	20240715	155500	106333110	2410	2410	2410	2410	0
164	20240715	155400	106333110	2410	2410	2410	2410	0
165	20240715	155300	106333110	2410	2410	2410	2410	0
166	20240715	155200	106333110	2410	2410	2410	2410	0
167	20240715	155100	106333110	2410	2410	2410	2410	0
168	20240715	155000	106333110	2410	2410	2410	2410	0
169	20240715	154900	106333110	2410	2410	2410	2410	0
170	20240715	154800	106333110	2410	2410	2410	2410	0
171	20240715	154700	106333110	2410	2410	2410	2410	0
172	20240715	154600	106333110	2410	2410	2410	2410	0
173	20240715	154500	106333110	2410	2410	2410	2410	0
174	20240715	154400	106333110	2410	2410	2410	2410	0
175	20240715	154300	106333110	2410	2410	2410	2410	0
176	20240715	154200	106333110	2410	2410	2410	2410	0
177	20240715	154100	106333110	2410	2410	2410	2410	0
178	20240715	154000	106333110	2410	2410	2410	2410	0
179	20240715	153900	106333110	2410	2410	2410	2410	0
180	20240715	153800	106333110	2410	2410	2410	2410	0
181	20240715	153700	106333110	2410	2410	2410	2410	0
182	20240715	153600	106333110	2410	2410	2410	2410	474
183	20240715	153500	106333110	2410	2410	2410	2410	0
184	20240715	153400	106333110	2410	2410	2410	2410	0
185	20240715	153300	106333110	2410	2410	2410	2410	0
186	20240715	153200	106333110	2410	2410	2410	2410	0
187	20240715	153100	106333110	2410	2410	2410	2410	0
188	20240715	153000	106333110	2410	2410	2410	2410	474
189	20240715	152900	105190770	2410	2410	2410	2410	0
190	20240715	152800	105190770	2410	2410	2410	2410	0
191	20240715	152700	105190770	2410	2410	2410	2410	0
192	20240715	152600	105190770	2410	2410	2410	2410	0
193	20240715	152500	105190770	2410	2410	2410	2410	0
194	20240715	152400	105190770	2410	2410	2410	2410	0
195	20240715	152300	105190770	2410	2410	2410	2410	0
196	20240715	152200	105190770	2410	2410	2410	2410	0
197	20240715	152100	105190770	2410	2410	2410	2410	0
198	20240715	152000	105190770	2410	2410	2410	2410	0
199	20240715	151900	105190770	2410	2410	2410	2410	0
200	20240715	151800	105190770	2410	2410	2410	2410	45
201	20240715	151700	105082320	2410	2410	2410	2410	32
202	20240715	151600	105005200	2405	2405	2405	2405	7
203	20240715	151500	104988365	2405	2405	2405	2405	2355
204	20240715	151400	99324590	2410	2410	2410	2410	0
205	20240715	151300	99324590	2410	2410	2410	2410	0
206	20240715	151200	99324590	2410	2410	2410	2410	0
207	20240715	151100	99324590	2410	2410	2410	2410	1
208	20240715	151000	99322180	2400	2400	2400	2400	0
209	20240715	150900	99322180	2400	2400	2400	2400	1
210	20240715	150800	99319780	2415	2405	2415	2400	3001
211	20240715	150700	92116375	2415	2415	2415	2415	0
212	20240715	150600	92116375	2415	2415	2415	2415	0
213	20240715	150500	92116375	2415	2415	2415	2415	20
214	20240715	150400	92068075	2415	2415	2415	2415	0
215	20240715	150300	92068075	2415	2415	2415	2415	0
216	20240715	150200	92068075	2415	2415	2415	2415	0
217	20240715	150100	92068075	2415	2415	2415	2415	0
218	20240715	150000	92068075	2415	2415	2415	2415	0
219	20240715	145900	92068075	2415	2415	2415	2415	0
220	20240715	145800	92068075	2415	2415	2415	2415	0
221	20240715	145700	92068075	2415	2415	2415	2415	0
222	20240715	145600	92068075	2415	2415	2415	2415	0
223	20240715	145500	92068075	2415	2415	2415	2415	0
224	20240715	145400	92068075	2415	2415	2415	2415	9
225	20240715	145300	92046340	2410	2410	2410	2410	50
226	20240715	145200	91925840	2415	2415	2415	2415	0
227	20240715	145100	91925840	2415	2415	2415	2415	50
228	20240715	145000	91805090	2410	2410	2410	2410	612
229	20240715	144900	90330170	2410	2410	2410	2410	11
230	20240715	144800	90303660	2410	2410	2410	2410	5
231	20240715	144700	90291610	2410	2410	2410	2410	9
232	20240715	144600	90269920	2405	2405	2405	2405	0
233	20240715	144500	90269920	2405	2405	2405	2405	26
234	20240715	144400	90207390	2405	2405	2405	2405	0
235	20240715	144300	90207390	2405	2405	2405	2405	0
236	20240715	144200	90207390	2405	2405	2405	2405	0
237	20240715	144100	90207390	2405	2405	2405	2405	0
238	20240715	144000	90207390	2405	2405	2405	2405	46
239	20240715	143900	90096760	2410	2410	2410	2410	0
240	20240715	143800	90096760	2410	2410	2410	2410	0
241	20240715	143700	90096760	2410	2410	2410	2410	0
242	20240715	143600	90096760	2410	2410	2410	2410	0
243	20240715	143500	90096760	2410	2410	2410	2410	0
244	20240715	143400	90096760	2410	2410	2410	2410	0
245	20240715	143300	90096760	2410	2410	2410	2410	51
246	20240715	143200	89973850	2410	2400	2410	2400	2003
247	20240715	143100	85159245	2400	2400	2400	2400	0
248	20240715	143000	85159245	2400	2400	2400	2400	0
249	20240715	142900	85159245	2400	2400	2400	2400	0
250	20240715	142800	85159245	2400	2400	2400	2400	121
251	20240715	142700	84868845	2400	2400	2400	2400	10
252	20240715	142600	84844845	2400	2400	2400	2400	0
253	20240715	142500	84844845	2400	2400	2400	2400	0
254	20240715	142400	84844845	2400	2395	2400	2395	250
255	20240715	142300	84245095	2400	2400	2400	2400	0
256	20240715	142200	84245095	2400	2410	2410	2400	496
257	20240715	142100	83054180	2410	2410	2410	2410	16
258	20240715	142000	83015620	2410	2410	2410	2410	0
259	20240715	141900	83015620	2410	2410	2410	2410	10
260	20240715	141800	82991520	2415	2415	2415	2415	1
261	20240715	141700	82989105	2410	2410	2410	2410	3
262	20240715	141600	82981875	2410	2410	2410	2410	10
263	20240715	141500	82957775	2415	2415	2415	2415	0
264	20240715	141400	82957775	2415	2415	2415	2415	0
265	20240715	141300	82957775	2415	2415	2415	2415	12
266	20240715	141200	82928795	2415	2415	2415	2415	0
267	20240715	141100	82928795	2415	2415	2415	2415	0
268	20240715	141000	82928795	2415	2415	2415	2415	0
269	20240715	140900	82928795	2415	2415	2415	2415	0
270	20240715	140800	82928795	2415	2415	2415	2415	0
271	20240715	140700	82928795	2415	2415	2415	2415	0
272	20240715	140600	82928795	2415	2415	2415	2415	0
273	20240715	140500	82928795	2415	2415	2415	2415	0
274	20240715	140400	82928795	2415	2415	2415	2415	0
275	20240715	140300	82928795	2415	2415	2415	2415	2
276	20240715	140200	82923965	2415	2415	2415	2415	0
277	20240715	140100	82923965	2415	2415	2415	2415	2
278	20240715	140000	82919135	2415	2415	2415	2415	0
279	20240715	135900	82919135	2415	2415	2415	2415	0
280	20240715	135800	82919135	2415	2415	2415	2415	0
281	20240715	135700	82919135	2415	2415	2415	2415	0
282	20240715	135600	82919135	2415	2415	2415	2415	10
283	20240715	135500	82894985	2400	2400	2400	2400	0
284	20240715	135400	82894985	2400	2400	2400	2400	0
285	20240715	135300	82894985	2400	2400	2400	2400	0
286	20240715	135200	82894985	2400	2400	2400	2400	0
287	20240715	135100	82894985	2400	2400	2400	2400	4
288	20240715	135000	82885385	2415	2415	2415	2415	0
289	20240715	134900	82885385	2415	2415	2415	2415	0
290	20240715	134800	82885385	2415	2415	2415	2415	0
291	20240715	134700	82885385	2415	2415	2415	2415	0
292	20240715	134600	82885385	2415	2405	2415	2405	203
293	20240715	134500	82397140	2410	2410	2410	2410	0
294	20240715	134400	82397140	2410	2410	2410	2410	32
295	20240715	134300	82320020	2410	2410	2410	2410	0
296	20240715	134200	82320020	2410	2410	2410	2410	68
297	20240715	134100	82156140	2415	2415	2415	2415	120
298	20240715	134000	81866340	2420	2420	2420	2420	0
299	20240715	133900	81866340	2420	2420	2420	2420	0
300	20240715	133800	81866340	2420	2420	2420	2420	0
301	20240715	133700	81866340	2420	2420	2420	2420	0
302	20240715	133600	81866340	2420	2420	2420	2420	0
303	20240715	133500	81866340	2420	2420	2420	2420	50
304	20240715	133400	81745340	2420	2420	2420	2420	0
305	20240715	133300	81745340	2420	2420	2420	2420	300
306	20240715	133200	81019340	2420	2420	2420	2420	0
307	20240715	133100	81019340	2420	2420	2420	2420	0
308	20240715	133000	81019340	2420	2415	2420	2415	810
309	20240715	132900	79063140	2415	2415	2415	2415	0
310	20240715	132800	79063140	2415	2415	2415	2415	0
311	20240715	132700	79063140	2415	2415	2415	2415	0
312	20240715	132600	79063140	2415	2415	2415	2415	10
313	20240715	132500	79038990	2400	2400	2400	2400	0
314	20240715	132400	79038990	2400	2400	2400	2400	30
315	20240715	132300	78966990	2420	2420	2420	2420	0
316	20240715	132200	78966990	2420	2420	2420	2420	0
317	20240715	132100	78966990	2420	2420	2420	2420	0
318	20240715	132000	78966990	2420	2420	2420	2420	1
319	20240715	131900	78964570	2390	2395	2395	2390	1200
320	20240715	131800	76092525	2400	2410	2410	2400	122
321	20240715	131700	75799455	2420	2415	2420	2400	2121
322	20240715	131600	70704265	2410	2420	2420	2410	1500
323	20240715	131500	67086335	2415	2445	2445	2415	4295
324	20240715	131400	56664830	2450	2450	2450	2450	0
325	20240715	131300	56664830	2450	2450	2450	2450	0
326	20240715	131200	56664830	2450	2450	2450	2450	0
327	20240715	131100	56664830	2450	2450	2450	2450	0
328	20240715	131000	56664830	2450	2450	2450	2450	0
329	20240715	130900	56664830	2450	2450	2450	2450	0
330	20240715	130800	56664830	2450	2450	2450	2450	0
331	20240715	130700	56664830	2450	2450	2450	2450	0
332	20240715	130600	56664830	2450	2450	2450	2450	6
333	20240715	130500	56650130	2445	2445	2445	2445	0
334	20240715	130400	56650130	2445	2445	2445	2445	0
335	20240715	130300	56650130	2445	2440	2450	2440	50
336	20240715	130200	56527830	2450	2450	2450	2450	0
337	20240715	130100	56527830	2450	2450	2450	2450	0
338	20240715	130000	56527830	2450	2450	2450	2450	0
339	20240715	125900	56527830	2450	2450	2450	2450	0
340	20240715	125800	56527830	2450	2450	2450	2450	231
341	20240715	125700	55961880	2450	2450	2450	2450	0
342	20240715	125600	55961880	2450	2450	2450	2450	0
343	20240715	125500	55961880	2450	2450	2450	2450	0
344	20240715	125400	55961880	2450	2450	2450	2450	9
345	20240715	125300	55939830	2435	2435	2435	2435	232
346	20240715	125200	55374910	2440	2440	2440	2440	110
347	20240715	125100	55106510	2440	2440	2440	2440	0
348	20240715	125000	55106510	2440	2440	2440	2440	0
349	20240715	124900	55106510	2440	2440	2440	2440	51
350	20240715	124800	54982070	2450	2450	2450	2450	0
351	20240715	124700	54982070	2450	2450	2450	2450	0
352	20240715	124600	54982070	2450	2450	2450	2450	0
353	20240715	124500	54982070	2450	2450	2450	2450	0
354	20240715	124400	54982070	2450	2440	2450	2440	2012
355	20240715	124300	50072670	2450	2450	2450	2450	3
356	20240715	124200	50065320	2455	2455	2455	2455	0
357	20240715	124100	50065320	2455	2455	2455	2455	0
358	20240715	124000	50065320	2455	2455	2455	2455	1
359	20240715	123900	50062865	2455	2455	2455	2455	0
360	20240715	123800	50062865	2455	2455	2455	2455	0
361	20240715	123700	50062865	2455	2455	2455	2455	0
362	20240715	123600	50062865	2455	2455	2455	2455	1
363	20240715	123500	50060410	2445	2445	2445	2445	0
364	20240715	123400	50060410	2445	2445	2445	2445	100
365	20240715	123300	49815910	2445	2445	2445	2445	0
366	20240715	123200	49815910	2445	2445	2445	2445	0
367	20240715	123100	49815910	2445	2445	2445	2445	0
368	20240715	123000	49815910	2445	2445	2445	2445	610
369	20240715	122900	48324460	2445	2450	2450	2445	225
370	20240715	122800	47773280	2450	2450	2450	2450	200
371	20240715	122700	47283280	2450	2450	2450	2450	0
372	20240715	122600	47283280	2450	2450	2450	2450	0
373	20240715	122500	47283280	2450	2450	2450	2450	0
374	20240715	122400	47283280	2450	2450	2450	2450	0
375	20240715	122300	47283280	2450	2450	2450	2450	0
376	20240715	122200	47283280	2450	2450	2450	2450	0
377	20240715	122100	47283280	2450	2450	2450	2450	0
378	20240715	122000	47283280	2450	2450	2450	2450	0
379	20240715	121900	47283280	2450	2450	2450	2450	4
380	20240715	121800	47273480	2455	2455	2455	2455	124
381	20240715	121700	46969060	2460	2460	2460	2460	0
382	20240715	121600	46969060	2460	2460	2460	2460	163
383	20240715	121500	46568080	2460	2460	2460	2460	0
384	20240715	121400	46568080	2460	2460	2460	2460	0
385	20240715	121300	46568080	2460	2460	2460	2460	5
386	20240715	121200	46555780	2460	2460	2460	2460	0
387	20240715	121100	46555780	2460	2460	2460	2460	0
388	20240715	121000	46555780	2460	2460	2460	2460	0
389	20240715	120900	46555780	2460	2460	2460	2460	0
390	20240715	120800	46555780	2460	2460	2460	2460	0
391	20240715	120700	46555780	2460	2460	2460	2460	0
392	20240715	120600	46555780	2460	2460	2460	2460	1
393	20240715	120500	46553320	2460	2460	2460	2460	0
394	20240715	120400	46553320	2460	2460	2460	2460	121
395	20240715	120300	46255660	2460	2460	2460	2460	0
396	20240715	120200	46255660	2460	2460	2460	2460	406
397	20240715	120100	45256900	2455	2455	2455	2455	24
398	20240715	120000	45197980	2455	2455	2455	2455	88
399	20240715	115900	44981940	2455	2455	2455	2455	0
400	20240715	115800	44981940	2455	2455	2455	2455	12
401	20240715	115700	44952480	2460	2460	2460	2460	0
402	20240715	115600	44952480	2460	2460	2460	2460	0
403	20240715	115500	44952480	2460	2460	2460	2460	0
404	20240715	115400	44952480	2460	2460	2460	2460	0
405	20240715	115300	44952480	2460	2460	2460	2460	0
406	20240715	115200	44952480	2460	2460	2460	2460	0
407	20240715	115100	44952480	2460	2460	2460	2460	0
408	20240715	115000	44952480	2460	2460	2460	2460	0
409	20240715	114900	44952480	2460	2460	2460	2460	32
410	20240715	114800	44873760	2460	2460	2460	2460	10
411	20240715	114700	44849160	2455	2455	2455	2455	0
412	20240715	114600	44849160	2455	2455	2455	2455	0
413	20240715	114500	44849160	2455	2455	2455	2455	366
414	20240715	114400	43950630	2455	2455	2455	2455	30
415	20240715	114300	43876980	2455	2455	2455	2455	22
416	20240715	114200	43822970	2455	2455	2455	2455	105
417	20240715	114100	43565195	2455	2455	2455	2455	0
418	20240715	114000	43565195	2455	2460	2460	2455	71
419	20240715	113900	43390885	2455	2455	2455	2455	0
420	20240715	113800	43390885	2455	2455	2455	2455	0
421	20240715	113700	43390885	2455	2455	2455	2455	0
422	20240715	113600	43390885	2455	2455	2455	2455	0
423	20240715	113500	43390885	2455	2455	2455	2455	0
424	20240715	113400	43390885	2455	2455	2455	2455	0
425	20240715	113300	43390885	2455	2455	2455	2455	0
426	20240715	113200	43390885	2455	2455	2455	2455	0
427	20240715	113100	43390885	2455	2455	2455	2455	0
428	20240715	113000	43390885	2455	2455	2455	2455	0
429	20240715	112900	43390885	2455	2455	2455	2455	0
430	20240715	112800	43390885	2455	2455	2455	2455	10
431	20240715	112700	43366335	2465	2465	2465	2465	0
432	20240715	112600	43366335	2465	2465	2465	2465	0
433	20240715	112500	43366335	2465	2465	2465	2465	0
434	20240715	112400	43366335	2465	2465	2465	2465	0
435	20240715	112300	43366335	2465	2465	2465	2465	0
436	20240715	112200	43366335	2465	2465	2465	2465	0
437	20240715	112100	43366335	2465	2465	2465	2465	0
438	20240715	112000	43366335	2465	2465	2465	2465	0
439	20240715	111900	43366335	2465	2465	2465	2465	0
440	20240715	111800	43366335	2465	2465	2465	2465	0
441	20240715	111700	43366335	2465	2465	2465	2465	0
442	20240715	111600	43366335	2465	2465	2465	2465	0
443	20240715	111500	43366335	2465	2465	2465	2465	0
444	20240715	111400	43366335	2465	2465	2465	2465	0
445	20240715	111300	43366335	2465	2465	2465	2465	0
446	20240715	111200	43366335	2465	2465	2465	2465	0
447	20240715	111100	43366335	2465	2465	2465	2465	0
448	20240715	111000	43366335	2465	2465	2465	2465	10
449	20240715	110900	43341685	2455	2455	2455	2455	0
450	20240715	110800	43341685	2455	2455	2455	2455	0
451	20240715	110700	43341685	2455	2455	2455	2455	0
452	20240715	110600	43341685	2455	2455	2455	2455	0
453	20240715	110500	43341685	2455	2455	2455	2455	0
454	20240715	110400	43341685	2455	2455	2455	2455	500
455	20240715	110300	42114185	2465	2460	2465	2460	601
456	20240715	110200	40633315	2460	2460	2460	2460	0
457	20240715	110100	40633315	2460	2460	2460	2460	0
458	20240715	110000	40633315	2460	2460	2460	2460	0
459	20240715	105900	40633315	2460	2460	2460	2460	0
460	20240715	105800	40633315	2460	2460	2460	2460	397
461	20240715	105700	39656695	2455	2455	2455	2455	0
462	20240715	105600	39656695	2455	2455	2455	2455	0
463	20240715	105500	39656695	2455	2455	2455	2455	1
464	20240715	105400	39654240	2455	2455	2455	2455	0
465	20240715	105300	39654240	2455	2455	2455	2455	0
466	20240715	105200	39654240	2455	2455	2455	2455	0
467	20240715	105100	39654240	2455	2455	2455	2455	1
468	20240715	105000	39651785	2455	2455	2455	2455	10
469	20240715	104900	39627235	2465	2465	2465	2465	0
470	20240715	104800	39627235	2465	2465	2465	2465	0
471	20240715	104700	39627235	2465	2465	2465	2465	0
472	20240715	104600	39627235	2465	2465	2465	2465	0
473	20240715	104500	39627235	2465	2465	2465	2465	100
474	20240715	104400	39380735	2465	2465	2465	2465	0
475	20240715	104300	39380735	2465	2465	2465	2465	0
476	20240715	104200	39380735	2465	2465	2465	2465	10
477	20240715	104100	39356085	2450	2450	2450	2450	102
478	20240715	104000	39106185	2450	2450	2450	2450	110
479	20240715	103900	38836685	2440	2440	2440	2440	0
480	20240715	103800	38836685	2440	2440	2440	2440	0
481	20240715	103700	38836685	2440	2440	2440	2440	40
482	20240715	103600	38739085	2440	2440	2440	2440	0
483	20240715	103500	38739085	2440	2440	2440	2440	0
484	20240715	103400	38739085	2440	2450	2450	2440	823
485	20240715	103300	36729170	2465	2465	2465	2465	0
486	20240715	103200	36729170	2465	2465	2465	2465	1
487	20240715	103100	36726705	2465	2465	2465	2465	0
488	20240715	103000	36726705	2465	2465	2465	2465	0
489	20240715	102900	36726705	2465	2465	2465	2465	0
490	20240715	102800	36726705	2465	2465	2465	2465	0
491	20240715	102700	36726705	2465	2465	2465	2465	1
492	20240715	102600	36724240	2470	2470	2470	2470	10
493	20240715	102500	36699540	2470	2470	2470	2470	0
494	20240715	102400	36699540	2470	2470	2470	2435	678
495	20240715	102300	35032975	2470	2470	2470	2470	0
496	20240715	102200	35032975	2470	2470	2470	2470	121
497	20240715	102100	34734105	2470	2470	2470	2470	0
498	20240715	102000	34734105	2470	2460	2470	2460	744
499	20240715	101900	32898820	2450	2450	2450	2450	2
500	20240715	101800	32893920	2450	2450	2450	2450	3
501	20240715	101700	32886570	2450	2450	2450	2450	3
502	20240715	101600	32879220	2460	2460	2460	2460	0
503	20240715	101500	32879220	2460	2460	2460	2460	0
504	20240715	101400	32879220	2460	2460	2460	2460	0
505	20240715	101300	32879220	2460	2460	2460	2460	0
506	20240715	101200	32879220	2460	2460	2460	2460	0
507	20240715	101100	32879220	2460	2460	2460	2460	1813
508	20240715	101000	28419240	2465	2465	2465	2465	11
509	20240715	100900	28392125	2465	2465	2465	2465	256
510	20240715	100800	27761085	2465	2465	2465	2465	50
511	20240715	100700	27637835	2460	2460	2460	2460	50
512	20240715	100600	27514835	2460	2460	2460	2460	570
513	20240715	100500	26112635	2460	2460	2460	2460	0
514	20240715	100400	26112635	2460	2460	2460	2460	0
515	20240715	100300	26112635	2460	2455	2460	2455	15
516	20240715	100200	26075750	2450	2450	2450	2450	0
517	20240715	100100	26075750	2450	2450	2450	2450	100
518	20240715	100000	25830750	2450	2450	2450	2450	0
519	20240715	095900	25830750	2450	2450	2450	2450	0
520	20240715	095800	25830750	2450	2450	2450	2450	0
521	20240715	095700	25830750	2450	2450	2450	2450	11
522	20240715	095600	25803800	2455	2455	2455	2455	413
523	20240715	095500	24789885	2455	2460	2460	2455	10
524	20240715	095400	24765290	2460	2470	2470	2455	44
525	20240715	095300	24657155	2455	2455	2455	2455	0
526	20240715	095200	24657155	2455	2455	2455	2455	181
527	20240715	095100	24212800	2470	2470	2470	2470	1
528	20240715	095000	24210330	2470	2470	2470	2470	0
529	20240715	094900	24210330	2470	2470	2470	2470	0
530	20240715	094800	24210330	2470	2470	2470	2470	0
531	20240715	094700	24210330	2470	2470	2470	2470	0
532	20240715	094600	24210330	2470	2470	2470	2470	0
533	20240715	094500	24210330	2470	2465	2470	2465	20
534	20240715	094400	24160990	2465	2465	2465	2465	100
535	20240715	094300	23914490	2470	2470	2470	2470	0
536	20240715	094200	23914490	2470	2470	2470	2470	0
537	20240715	094100	23914490	2470	2470	2470	2460	860
538	20240715	094000	21796405	2470	2475	2475	2470	1328
539	20240715	093900	18514990	2490	2490	2490	2490	16
540	20240715	093800	18475150	2500	2490	2500	2490	1887
541	20240715	093700	13762350	2480	2485	2490	2480	511
542	20240715	093600	12491180	2485	2465	2485	2455	473
543	20240715	093500	11323040	2465	2465	2465	2465	2
544	20240715	093400	11318110	2460	2460	2460	2460	106
545	20240715	093300	11057350	2460	2450	2460	2450	109
546	20240715	093200	10790015	2450	2450	2450	2450	736
547	20240715	093100	8986815	2450	2445	2450	2445	95
548	20240715	093000	8754530	2440	2440	2440	2440	0
549	20240715	092900	8754530	2440	2440	2440	2440	0
550	20240715	092800	8754530	2440	2440	2440	2440	1
551	20240715	092700	8752090	2445	2445	2445	2445	0
552	20240715	092600	8752090	2445	2445	2445	2445	0
553	20240715	092500	8752090	2445	2430	2445	2430	180
554	20240715	092400	8313005	2435	2425	2435	2425	104
555	20240715	092300	8060585	2425	2425	2425	2425	0
556	20240715	092200	8060585	2425	2425	2425	2425	0
557	20240715	092100	8060585	2425	2425	2425	2425	206
558	20240715	092000	7561035	2425	2425	2425	2425	0
559	20240715	091900	7561035	2425	2425	2425	2425	14
560	20240715	091800	7527085	2425	2425	2425	2425	33
561	20240715	091700	7447060	2430	2430	2430	2430	877
562	20240715	091600	5315950	2430	2430	2430	2430	0
563	20240715	091500	5315950	2430	2435	2435	2430	300
564	20240715	091400	4586325	2440	2435	2440	2435	125
565	20240715	091300	4281350	2435	2435	2440	2435	421
566	20240715	091200	3256160	2440	2440	2440	2440	192
567	20240715	091100	2787680	2440	2430	2440	2430	599
568	20240715	091000	1329140	2435	2435	2435	2435	8
569	20240715	090900	1309660	2430	2430	2430	2430	21
570	20240715	090800	1258630	2430	2430	2430	2430	8
571	20240715	090700	1239190	2425	2425	2425	2425	0
572	20240715	090600	1239190	2425	2425	2425	2425	450
573	20240715	090500	147940	2425	2425	2425	2425	4
574	20240715	090400	138240	2425	2425	2425	2425	0
575	20240715	090300	138240	2425	2430	2430	2425	18
576	20240715	090200	94585	2430	2430	2430	2430	2
577	20240715	090100	89725	2425	2425	2425	2425	5
578	20240715	090000	77600	2425	2425	2425	2425	32