KissMeData/008350/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	185200	593401457	1662	1662	1662	1662	2773
3	20240716	185100	593401457	1662	1662	1662	1662	0
4	20240716	185000	593401457	1662	1662	1662	1662	0
5	20240716	184900	593401457	1662	1662	1662	1662	0
6	20240716	184800	593401457	1662	1662	1662	1662	0
7	20240716	184700	593401457	1662	1662	1662	1662	0
8	20240716	184600	593401457	1662	1662	1662	1662	0
9	20240716	184500	593401457	1662	1662	1662	1662	0
10	20240716	184400	593401457	1662	1662	1662	1662	0
11	20240716	184300	593401457	1662	1662	1662	1662	0
12	20240716	184200	593401457	1662	1662	1662	1662	0
13	20240716	184100	593401457	1662	1662	1662	1662	0
14	20240716	184000	593401457	1662	1662	1662	1662	0
15	20240716	183900	593401457	1662	1662	1662	1662	0
16	20240716	183800	593401457	1662	1662	1662	1662	0
17	20240716	183700	593401457	1662	1662	1662	1662	0
18	20240716	183600	593401457	1662	1662	1662	1662	0
19	20240716	183500	593401457	1662	1662	1662	1662	0
20	20240716	183400	593401457	1662	1662	1662	1662	0
21	20240716	183300	593401457	1662	1662	1662	1662	0
22	20240716	183200	593401457	1662	1662	1662	1662	0
23	20240716	183100	593401457	1662	1662	1662	1662	0
24	20240716	183000	593401457	1662	1662	1662	1662	0
25	20240716	182900	593401457	1662	1662	1662	1662	0
26	20240716	182800	593401457	1662	1662	1662	1662	0
27	20240716	182700	593401457	1662	1662	1662	1662	0
28	20240716	182600	593401457	1662	1662	1662	1662	0
29	20240716	182500	593401457	1662	1662	1662	1662	0
30	20240716	182400	593401457	1662	1662	1662	1662	0
31	20240716	182300	593401457	1662	1662	1662	1662	0
32	20240716	182200	593401457	1662	1662	1662	1662	2773
33	20240716	182100	593401457	1662	1662	1662	1662	0
34	20240716	182000	593401457	1662	1662	1662	1662	0
35	20240716	181900	593401457	1662	1662	1662	1662	0
36	20240716	181800	593401457	1662	1662	1662	1662	0
37	20240716	181700	593401457	1662	1662	1662	1662	0
38	20240716	181600	593401457	1662	1662	1662	1662	0
39	20240716	181500	593401457	1662	1662	1662	1662	0
40	20240716	181400	593401457	1662	1662	1662	1662	0
41	20240716	181300	593401457	1662	1662	1662	1662	0
42	20240716	181200	593401457	1662	1662	1662	1662	0
43	20240716	181100	593401457	1662	1662	1662	1662	0
44	20240716	181000	593401457	1662	1662	1662	1662	0
45	20240716	180900	593401457	1662	1662	1662	1662	0
46	20240716	180800	593401457	1662	1662	1662	1662	0
47	20240716	180700	593401457	1662	1662	1662	1662	0
48	20240716	180600	593401457	1662	1662	1662	1662	0
49	20240716	180500	593401457	1662	1662	1662	1662	0
50	20240716	180400	593401457	1662	1662	1662	1662	0
51	20240716	180300	593401457	1662	1662	1662	1662	0
52	20240716	180200	593401457	1662	1662	1662	1662	0
53	20240716	180100	593401457	1662	1662	1662	1662	0
54	20240716	180000	593401457	1662	1662	1662	1662	0
55	20240716	175900	593401457	1662	1662	1662	1662	0
56	20240716	175800	593401457	1662	1662	1662	1662	0
57	20240716	175700	593401457	1662	1662	1662	1662	0
58	20240716	175600	593401457	1662	1662	1662	1662	0
59	20240716	175500	593401457	1662	1662	1662	1662	0
60	20240716	175400	593401457	1662	1662	1662	1662	0
61	20240716	175300	593401457	1662	1662	1662	1662	0
62	20240716	175200	593401457	1662	1662	1662	1662	2773
63	20240716	175100	593401457	1662	1662	1662	1662	0
64	20240716	175000	593401457	1662	1662	1662	1662	0
65	20240716	174900	593401457	1662	1662	1662	1662	0
66	20240716	174800	593401457	1662	1662	1662	1662	0
67	20240716	174700	593401457	1662	1662	1662	1662	0
68	20240716	174600	593401457	1662	1662	1662	1662	0
69	20240716	174500	593401457	1662	1662	1662	1662	0
70	20240716	174400	593401457	1662	1662	1662	1662	0
71	20240716	174300	593401457	1662	1662	1662	1662	0
72	20240716	174200	593401457	1662	1662	1662	1662	0
73	20240716	174100	593401457	1662	1662	1662	1662	0
74	20240716	174000	593401457	1662	1662	1662	1662	0
75	20240716	173900	593401457	1662	1662	1662	1662	0
76	20240716	173800	593401457	1662	1662	1662	1662	0
77	20240716	173700	593401457	1662	1662	1662	1662	0
78	20240716	173600	593401457	1662	1662	1662	1662	0
79	20240716	173500	593401457	1662	1662	1662	1662	0
80	20240716	173400	593401457	1662	1662	1662	1662	0
81	20240716	173300	593401457	1662	1662	1662	1662	0
82	20240716	173200	593401457	1662	1662	1662	1662	0
83	20240716	173100	593401457	1662	1662	1662	1662	0
84	20240716	173000	593401457	1662	1662	1662	1662	0
85	20240716	172900	593401457	1662	1662	1662	1662	0
86	20240716	172800	593401457	1662	1662	1662	1662	0
87	20240716	172700	593401457	1662	1662	1662	1662	0
88	20240716	172600	593401457	1662	1662	1662	1662	0
89	20240716	172500	593401457	1662	1662	1662	1662	0
90	20240716	172400	593401457	1662	1662	1662	1662	0
91	20240716	172300	593401457	1662	1662	1662	1662	0
92	20240716	172200	593401457	1662	1662	1662	1662	2773
93	20240716	172100	593401457	1662	1662	1662	1662	0
94	20240716	172000	593401457	1662	1662	1662	1662	0
95	20240716	171900	593401457	1662	1662	1662	1662	0
96	20240716	171800	593401457	1662	1662	1662	1662	0
97	20240716	171700	593401457	1662	1662	1662	1662	0
98	20240716	171600	593401457	1662	1662	1662	1662	0
99	20240716	171500	593401457	1662	1662	1662	1662	0
100	20240716	171400	593401457	1662	1662	1662	1662	0
101	20240716	171300	593401457	1662	1662	1662	1662	0
102	20240716	171200	593401457	1662	1662	1662	1662	0
103	20240716	171100	593401457	1662	1662	1662	1662	0
104	20240716	171000	593401457	1662	1662	1662	1662	0
105	20240716	170900	593401457	1662	1662	1662	1662	0
106	20240716	170800	593401457	1662	1662	1662	1662	0
107	20240716	170700	593401457	1662	1662	1662	1662	0
108	20240716	170600	593401457	1662	1662	1662	1662	0
109	20240716	170500	593401457	1662	1662	1662	1662	0
110	20240716	170400	593401457	1662	1662	1662	1662	0
111	20240716	170300	593401457	1662	1662	1662	1662	0
112	20240716	170200	593401457	1662	1662	1662	1662	0
113	20240716	170100	593401457	1662	1662	1662	1662	0
114	20240716	170000	593401457	1662	1662	1662	1662	0
115	20240716	165900	593401457	1662	1662	1662	1662	0
116	20240716	165800	593401457	1662	1662	1662	1662	0
117	20240716	165700	593401457	1662	1662	1662	1662	0
118	20240716	165600	593401457	1662	1662	1662	1662	0
119	20240716	165500	593401457	1662	1662	1662	1662	0
120	20240716	165400	593401457	1662	1662	1662	1662	0
121	20240716	165300	593401457	1662	1662	1662	1662	0
122	20240716	165200	593401457	1662	1662	1662	1662	2773
123	20240716	165100	593401457	1662	1662	1662	1662	0
124	20240716	165000	593401457	1662	1662	1662	1662	0
125	20240716	164900	593401457	1662	1662	1662	1662	0
126	20240716	164800	593401457	1662	1662	1662	1662	0
127	20240716	164700	593401457	1662	1662	1662	1662	0
128	20240716	164600	593401457	1662	1662	1662	1662	0
129	20240716	164500	593401457	1662	1662	1662	1662	0
130	20240716	164400	593401457	1662	1662	1662	1662	0
131	20240716	164300	593401457	1662	1662	1662	1662	0
132	20240716	164200	593401457	1662	1662	1662	1662	0
133	20240716	164100	593401457	1662	1662	1662	1662	0
134	20240716	164000	593401457	1662	1662	1662	1662	0
135	20240716	163900	593401457	1662	1662	1662	1662	0
136	20240716	163800	593401457	1662	1662	1662	1662	0
137	20240716	163700	593401457	1662	1662	1662	1662	0
138	20240716	163600	593401457	1662	1662	1662	1662	0
139	20240716	163500	593401457	1662	1662	1662	1662	0
140	20240716	163400	593401457	1662	1662	1662	1662	0
141	20240716	163300	593401457	1662	1662	1662	1662	0
142	20240716	163200	593401457	1662	1662	1662	1662	0
143	20240716	163100	593401457	1662	1662	1662	1662	0
144	20240716	163000	593401457	1662	1662	1662	1662	0
145	20240716	162900	593401457	1662	1662	1662	1662	0
146	20240716	162800	593401457	1662	1662	1662	1662	0
147	20240716	162700	593401457	1662	1662	1662	1662	0
148	20240716	162600	593401457	1662	1662	1662	1662	0
149	20240716	162500	593401457	1662	1662	1662	1662	0
150	20240716	162400	593401457	1662	1662	1662	1662	0
151	20240716	162300	593401457	1662	1662	1662	1662	0
152	20240716	162200	593401457	1662	1662	1662	1662	2773
153	20240716	162100	593401457	1662	1662	1662	1662	0
154	20240716	162000	593401457	1662	1662	1662	1662	0
155	20240716	161900	593401457	1662	1662	1662	1662	0
156	20240716	161800	593401457	1662	1662	1662	1662	0
157	20240716	161700	593401457	1662	1662	1662	1662	0
158	20240716	161600	593401457	1662	1662	1662	1662	0
159	20240716	161500	593401457	1662	1662	1662	1662	0
160	20240716	161400	593401457	1662	1662	1662	1662	0
161	20240716	161300	593401457	1662	1662	1662	1662	0
162	20240716	161200	593401457	1662	1662	1662	1662	0
163	20240716	161100	593401457	1662	1662	1662	1662	0
164	20240716	161000	593401457	1662	1662	1662	1662	0
165	20240716	160900	593401457	1662	1662	1662	1662	0
166	20240716	160800	593401457	1662	1662	1662	1662	0
167	20240716	160700	593401457	1662	1662	1662	1662	0
168	20240716	160600	593401457	1662	1662	1662	1662	0
169	20240716	160500	593401457	1662	1662	1662	1662	0
170	20240716	160400	593401457	1662	1662	1662	1662	0
171	20240716	160300	593401457	1662	1662	1662	1662	0
172	20240716	160200	593401457	1662	1662	1662	1662	0
173	20240716	160100	593401457	1662	1662	1662	1662	0
174	20240716	160000	593401457	1662	1662	1662	1662	0
175	20240716	155900	593401457	1662	1662	1662	1662	0
176	20240716	155800	593401457	1662	1662	1662	1662	0
177	20240716	155700	593401457	1662	1662	1662	1662	0
178	20240716	155600	593401457	1662	1662	1662	1662	0
179	20240716	155500	593401457	1662	1662	1662	1662	0
180	20240716	155400	593401457	1662	1662	1662	1662	0
181	20240716	155300	593401457	1662	1662	1662	1662	0
182	20240716	155200	593401457	1662	1662	1662	1662	2773
183	20240716	155100	593401457	1662	1662	1662	1662	0
184	20240716	155000	593401457	1662	1662	1662	1662	0
185	20240716	154900	593401457	1662	1662	1662	1662	0
186	20240716	154800	593401457	1662	1662	1662	1662	0
187	20240716	154700	593401457	1662	1662	1662	1662	0
188	20240716	154600	593401457	1662	1662	1662	1662	0
189	20240716	154500	593401457	1662	1662	1662	1662	0
190	20240716	154400	593401457	1662	1662	1662	1662	0
191	20240716	154300	593401457	1662	1662	1662	1662	0
192	20240716	154200	593401457	1662	1662	1662	1662	0
193	20240716	154100	593401457	1662	1662	1662	1662	0
194	20240716	154000	593401457	1662	1662	1662	1662	0
195	20240716	153900	593401457	1662	1662	1662	1662	0
196	20240716	153800	593401457	1662	1662	1662	1662	0
197	20240716	153700	593401457	1662	1662	1662	1662	0
198	20240716	153600	593401457	1662	1662	1662	1662	0
199	20240716	153500	593401457	1662	1662	1662	1662	0
200	20240716	153400	593401457	1662	1662	1662	1662	0
201	20240716	153300	593401457	1662	1662	1662	1662	0
202	20240716	153200	593401457	1662	1662	1662	1662	0
203	20240716	153100	593401457	1662	1662	1662	1662	0
204	20240716	153000	593401457	1662	1662	1662	1662	2773
205	20240716	152900	588792731	1662	1662	1662	1662	0
206	20240716	152800	588792731	1662	1662	1662	1662	0
207	20240716	152700	588792731	1662	1662	1662	1662	0
208	20240716	152600	588792731	1662	1662	1662	1662	0
209	20240716	152500	588792731	1662	1662	1662	1662	0
210	20240716	152400	588792731	1662	1662	1662	1662	0
211	20240716	152300	588792731	1662	1662	1662	1662	0
212	20240716	152200	588792731	1662	1662	1662	1662	0
213	20240716	152100	588792731	1662	1662	1662	1662	0
214	20240716	152000	588792731	1662	1662	1662	1662	0
215	20240716	151900	588792731	1662	1663	1663	1662	90
216	20240716	151800	588643144	1662	1661	1663	1661	40
217	20240716	151700	588576668	1661	1662	1663	1661	169
218	20240716	151600	588295648	1661	1663	1663	1661	47
219	20240716	151500	588217579	1661	1661	1662	1661	833
220	20240716	151400	586833956	1663	1662	1663	1662	66
221	20240716	151300	586724262	1661	1661	1663	1661	2270
222	20240716	151200	582953680	1661	1662	1662	1661	3890
223	20240716	151100	576489204	1663	1662	1663	1662	66
224	20240716	151000	576379502	1662	1662	1662	1662	0
225	20240716	150900	576379502	1662	1662	1662	1662	1
226	20240716	150800	576377840	1663	1663	1663	1663	0
227	20240716	150700	576377840	1663	1663	1663	1662	3658
228	20240716	150600	570295766	1663	1663	1663	1663	0
229	20240716	150500	570295766	1663	1663	1663	1663	1
230	20240716	150400	570294103	1663	1663	1663	1663	0
231	20240716	150300	570294103	1663	1664	1664	1663	2961
232	20240716	150200	565368260	1664	1664	1664	1664	2555
233	20240716	150100	561116740	1663	1664	1664	1663	1724
234	20240716	150000	558248050	1665	1665	1665	1665	0
235	20240716	145900	558248050	1665	1665	1665	1665	26
236	20240716	145800	558204760	1665	1665	1665	1665	5
237	20240716	145700	558196435	1664	1664	1664	1664	46
238	20240716	145600	558119891	1665	1665	1665	1665	50
239	20240716	145500	558036641	1665	1665	1665	1665	20
240	20240716	145400	558003341	1665	1665	1665	1665	10
241	20240716	145300	557986691	1665	1665	1665	1665	3
242	20240716	145200	557981696	1664	1664	1664	1664	0
243	20240716	145100	557981696	1664	1665	1665	1664	28
244	20240716	145000	557935101	1664	1664	1664	1664	3000
245	20240716	144900	552943101	1665	1665	1665	1665	20
246	20240716	144800	552909801	1665	1665	1665	1665	15
247	20240716	144700	552884826	1665	1665	1665	1665	13
248	20240716	144600	552863181	1664	1664	1664	1664	2921
249	20240716	144500	548002637	1664	1664	1664	1664	2849
250	20240716	144400	543261901	1664	1664	1664	1664	0
251	20240716	144300	543261901	1664	1664	1664	1664	0
252	20240716	144200	543261901	1664	1664	1664	1664	0
253	20240716	144100	543261901	1664	1664	1664	1664	1300
254	20240716	144000	541098701	1663	1663	1663	1663	46
255	20240716	143900	541022203	1664	1664	1664	1664	5
256	20240716	143800	541013883	1663	1663	1663	1663	1802
257	20240716	143700	538017157	1663	1663	1663	1663	0
258	20240716	143600	538017157	1663	1663	1663	1663	433
259	20240716	143500	537297078	1663	1663	1663	1663	0
260	20240716	143400	537297078	1663	1663	1663	1663	181
261	20240716	143300	536996075	1664	1664	1664	1664	5
262	20240716	143200	536987755	1664	1664	1664	1664	936
263	20240716	143100	535430251	1664	1664	1664	1664	30
264	20240716	143000	535380331	1664	1664	1664	1664	0
265	20240716	142900	535380331	1664	1664	1664	1664	0
266	20240716	142800	535380331	1664	1664	1664	1664	0
267	20240716	142700	535380331	1664	1664	1664	1664	46
268	20240716	142600	535303787	1664	1664	1664	1664	228
269	20240716	142500	534924395	1664	1664	1664	1664	0
270	20240716	142400	534924395	1664	1664	1664	1664	6
271	20240716	142300	534914411	1665	1665	1665	1665	1
272	20240716	142200	534912746	1664	1664	1664	1664	0
273	20240716	142100	534912746	1664	1664	1664	1664	37
274	20240716	142000	534851178	1664	1664	1664	1664	112
275	20240716	141900	534664810	1664	1664	1664	1664	120
276	20240716	141800	534465130	1664	1663	1664	1663	185
277	20240716	141700	534157441	1664	1664	1664	1664	0
278	20240716	141600	534157441	1664	1664	1664	1664	20
279	20240716	141500	534124161	1664	1664	1664	1664	0
280	20240716	141400	534124161	1664	1664	1664	1664	11
281	20240716	141300	534105857	1664	1664	1664	1664	221
282	20240716	141200	533738113	1664	1664	1664	1664	0
283	20240716	141100	533738113	1664	1664	1664	1664	1010
284	20240716	141000	532057473	1665	1666	1666	1665	4706
285	20240716	140900	524221978	1667	1667	1667	1667	0
286	20240716	140800	524221978	1667	1667	1667	1667	3
287	20240716	140700	524216977	1667	1667	1667	1667	4
288	20240716	140600	524210309	1668	1668	1668	1668	0
289	20240716	140500	524210309	1668	1668	1668	1668	0
290	20240716	140400	524210309	1668	1668	1668	1668	0
291	20240716	140300	524210309	1668	1665	1668	1665	101
292	20240716	140200	524042141	1665	1667	1667	1665	1757
293	20240716	140100	521115707	1666	1666	1666	1666	300
294	20240716	140000	520615907	1666	1666	1666	1666	0
295	20240716	135900	520615907	1666	1666	1666	1666	0
296	20240716	135800	520615907	1666	1666	1666	1666	5727
297	20240716	135700	511074725	1666	1666	1666	1666	0
298	20240716	135600	511074725	1666	1666	1667	1666	6723
299	20240716	135500	499871781	1667	1667	1667	1667	0
300	20240716	135400	499871781	1667	1667	1667	1667	0
301	20240716	135300	499871781	1667	1667	1667	1667	1
302	20240716	135200	499870114	1666	1666	1666	1666	226
303	20240716	135100	499493598	1665	1665	1665	1665	0
304	20240716	135000	499493598	1665	1665	1665	1665	0
305	20240716	134900	499493598	1665	1665	1667	1665	283
306	20240716	134800	499022329	1665	1666	1666	1665	862
307	20240716	134700	497587097	1665	1665	1665	1665	0
308	20240716	134600	497587097	1665	1665	1665	1665	0
309	20240716	134500	497587097	1665	1666	1666	1665	517
310	20240716	134400	496726100	1666	1666	1666	1666	0
311	20240716	134300	496726100	1666	1666	1666	1666	0
312	20240716	134200	496726100	1666	1666	1666	1666	50
313	20240716	134100	496642800	1666	1666	1666	1666	46
314	20240716	134000	496566164	1667	1667	1667	1667	0
315	20240716	133900	496566164	1667	1667	1667	1667	10
316	20240716	133800	496549494	1668	1668	1668	1668	50
317	20240716	133700	496466094	1668	1668	1668	1668	0
318	20240716	133600	496466094	1668	1667	1668	1667	3
319	20240716	133500	496461092	1667	1667	1667	1667	5
320	20240716	133400	496452757	1667	1667	1667	1667	0
321	20240716	133300	496452757	1667	1667	1667	1667	1059
322	20240716	133200	494687404	1668	1668	1668	1668	0
323	20240716	133100	494687404	1668	1668	1668	1668	24
324	20240716	133000	494647372	1668	1668	1668	1668	0
325	20240716	132900	494647372	1668	1667	1668	1667	3321
326	20240716	132800	489111245	1667	1667	1667	1667	0
327	20240716	132700	489111245	1667	1667	1667	1667	600
328	20240716	132600	488111045	1667	1667	1667	1667	1208
329	20240716	132500	486097309	1668	1668	1668	1668	0
330	20240716	132400	486097309	1668	1668	1668	1668	30
331	20240716	132300	486047269	1668	1668	1668	1668	565
332	20240716	132200	485104849	1668	1668	1668	1668	554
333	20240716	132100	484180777	1668	1668	1668	1668	125
334	20240716	132000	483972277	1669	1668	1669	1668	306
335	20240716	131900	483461867	1668	1668	1668	1668	0
336	20240716	131800	483461867	1668	1668	1668	1668	0
337	20240716	131700	483461867	1668	1668	1668	1668	5
338	20240716	131600	483453527	1668	1668	1668	1668	52
339	20240716	131500	483366791	1669	1669	1669	1669	8
340	20240716	131400	483353439	1669	1669	1669	1669	294
341	20240716	131300	482862753	1670	1670	1670	1670	435
342	20240716	131200	482136303	1672	1673	1673	1672	441
343	20240716	131100	481398948	1672	1670	1672	1670	154
344	20240716	131000	481141520	1670	1670	1671	1670	939
345	20240716	130900	479573382	1671	1670	1671	1670	277
346	20240716	130800	479110712	1670	1670	1670	1670	100
347	20240716	130700	478943712	1671	1671	1671	1671	1
348	20240716	130600	478942041	1670	1670	1670	1670	367
349	20240716	130500	478329151	1671	1671	1671	1671	32
350	20240716	130400	478275679	1671	1671	1671	1671	3
351	20240716	130300	478270666	1671	1669	1671	1669	452
352	20240716	130200	477516276	1669	1669	1669	1669	0
353	20240716	130100	477516276	1669	1669	1669	1669	541
354	20240716	130000	476613347	1671	1671	1671	1671	0
355	20240716	125900	476613347	1671	1671	1671	1671	1
356	20240716	125800	476611676	1669	1669	1669	1669	0
357	20240716	125700	476611676	1669	1669	1669	1669	0
358	20240716	125600	476611676	1669	1669	1669	1669	0
359	20240716	125500	476611676	1669	1669	1669	1669	21
360	20240716	125400	476576627	1669	1671	1671	1669	81
361	20240716	125300	476441278	1671	1671	1671	1671	0
362	20240716	125200	476441278	1671	1671	1671	1671	0
363	20240716	125100	476441278	1671	1671	1671	1671	0
364	20240716	125000	476441278	1671	1671	1671	1671	46
365	20240716	124900	476364412	1672	1672	1672	1672	0
366	20240716	124800	476364412	1672	1672	1672	1672	137
367	20240716	124700	476135348	1673	1673	1673	1673	0
368	20240716	124600	476135348	1673	1673	1673	1673	31
369	20240716	124500	476083485	1674	1674	1674	1674	0
370	20240716	124400	476083485	1674	1674	1674	1674	3
371	20240716	124300	476078463	1674	1674	1674	1674	0
372	20240716	124200	476078463	1674	1674	1674	1674	546
373	20240716	124100	475164459	1674	1674	1674	1674	1
374	20240716	124000	475162785	1675	1675	1675	1675	0
375	20240716	123900	475162785	1675	1675	1675	1675	50
376	20240716	123800	475079035	1675	1675	1675	1675	801
377	20240716	123700	473737360	1676	1676	1676	1676	0
378	20240716	123600	473737360	1676	1676	1676	1676	0
379	20240716	123500	473737360	1676	1676	1676	1676	14
380	20240716	123400	473713896	1676	1676	1676	1676	800
381	20240716	123300	472373096	1677	1677	1677	1677	0
382	20240716	123200	472373096	1677	1676	1677	1676	7
383	20240716	123100	472361359	1677	1677	1677	1677	0
384	20240716	123000	472361359	1677	1677	1677	1677	0
385	20240716	122900	472361359	1677	1678	1678	1677	1413
386	20240716	122800	469991498	1678	1678	1678	1677	33
387	20240716	122700	469936155	1677	1677	1677	1677	0
388	20240716	122600	469936155	1677	1677	1677	1677	0
389	20240716	122500	469936155	1677	1677	1677	1677	121
390	20240716	122400	469733238	1677	1677	1677	1677	73
391	20240716	122300	469610817	1677	1675	1677	1675	1106
392	20240716	122200	467756213	1675	1675	1675	1675	0
393	20240716	122100	467756213	1675	1675	1676	1675	123
394	20240716	122000	467550182	1677	1677	1677	1677	1
395	20240716	121900	467548505	1677	1677	1677	1677	1
396	20240716	121800	467546828	1677	1677	1677	1677	300
397	20240716	121700	467043728	1677	1678	1678	1677	222
398	20240716	121600	466671433	1678	1677	1678	1677	808
399	20240716	121500	465316413	1677	1677	1677	1677	1819
400	20240716	121400	462265950	1677	1677	1677	1677	0
401	20240716	121300	462265950	1677	1673	1677	1673	4349
402	20240716	121200	454980373	1673	1672	1673	1672	684
403	20240716	121100	453836358	1671	1671	1671	1671	72
404	20240716	121000	453716046	1671	1671	1671	1671	0
405	20240716	120900	453716046	1671	1670	1671	1670	468
406	20240716	120800	452934028	1670	1670	1670	1670	0
407	20240716	120700	452934028	1670	1668	1670	1668	13564
408	20240716	120600	430283361	1667	1666	1667	1666	1880
409	20240716	120500	427149945	1665	1666	1666	1665	808
410	20240716	120400	425804517	1665	1665	1665	1665	0
411	20240716	120300	425804517	1665	1666	1666	1665	480
412	20240716	120200	425005316	1666	1666	1666	1666	0
413	20240716	120100	425005316	1666	1666	1666	1666	20
414	20240716	120000	424971996	1666	1666	1666	1666	5
415	20240716	115900	424963666	1665	1665	1665	1665	0
416	20240716	115800	424963666	1665	1665	1665	1665	0
417	20240716	115700	424963666	1665	1665	1665	1665	0
418	20240716	115600	424963666	1665	1665	1665	1665	3264
419	20240716	115500	419529106	1664	1664	1664	1664	0
420	20240716	115400	419529106	1664	1664	1664	1664	1
421	20240716	115300	419527442	1664	1664	1664	1664	1020
422	20240716	115200	417830162	1665	1665	1665	1665	0
423	20240716	115100	417830162	1665	1665	1665	1665	20
424	20240716	115000	417796862	1665	1665	1665	1665	50
425	20240716	114900	417713612	1664	1664	1664	1664	0
426	20240716	114800	417713612	1664	1664	1664	1664	0
427	20240716	114700	417713612	1664	1664	1664	1664	2315
428	20240716	114600	413861452	1665	1665	1665	1665	8503
429	20240716	114500	399703957	1665	1665	1665	1665	3000
430	20240716	114400	394708957	1664	1664	1664	1664	4784
431	20240716	114300	386748381	1664	1664	1664	1664	0
432	20240716	114200	386748381	1664	1664	1664	1664	1
433	20240716	114100	386746717	1664	1664	1664	1664	300
434	20240716	114000	386247517	1664	1664	1664	1664	1
435	20240716	113900	386245853	1663	1663	1663	1663	0
436	20240716	113800	386245853	1663	1663	1663	1663	202
437	20240716	113700	385909927	1663	1663	1663	1663	0
438	20240716	113600	385909927	1663	1662	1663	1662	624
439	20240716	113500	384872261	1662	1662	1662	1662	753
440	20240716	113400	383620775	1662	1662	1662	1662	0
441	20240716	113300	383620775	1662	1662	1662	1662	100
442	20240716	113200	383454575	1663	1663	1663	1663	0
443	20240716	113100	383454575	1663	1663	1663	1663	29
444	20240716	113000	383406348	1662	1662	1662	1662	200
445	20240716	112900	383073948	1662	1662	1662	1662	0
446	20240716	112800	383073948	1662	1662	1662	1662	46
447	20240716	112700	382997496	1663	1663	1663	1663	0
448	20240716	112600	382997496	1663	1663	1663	1663	0
449	20240716	112500	382997496	1663	1663	1663	1663	0
450	20240716	112400	382997496	1663	1663	1663	1663	2
451	20240716	112300	382994170	1663	1663	1663	1663	10
452	20240716	112200	382977540	1663	1663	1663	1662	4989
453	20240716	112100	374684995	1662	1663	1663	1662	416
454	20240716	112000	373993587	1663	1663	1663	1663	2
455	20240716	111900	373990261	1663	1663	1663	1663	105
456	20240716	111800	373815646	1663	1663	1663	1663	0
457	20240716	111700	373815646	1663	1662	1663	1662	47
458	20240716	111600	373737531	1663	1663	1663	1663	2
459	20240716	111500	373734205	1663	1663	1663	1663	2
460	20240716	111400	373730879	1662	1662	1662	1662	0
461	20240716	111300	373730879	1662	1662	1662	1662	0
462	20240716	111200	373730879	1662	1662	1662	1662	740
463	20240716	111100	372500999	1662	1662	1662	1662	0
464	20240716	111000	372500999	1662	1662	1662	1662	0
465	20240716	110900	372500999	1662	1662	1662	1662	46
466	20240716	110800	372424547	1663	1663	1663	1663	0
467	20240716	110700	372424547	1663	1663	1663	1663	321
468	20240716	110600	371890724	1663	1663	1663	1663	0
469	20240716	110500	371890724	1663	1663	1663	1662	2854
470	20240716	110400	367147351	1663	1663	1663	1663	0
471	20240716	110300	367147351	1663	1663	1663	1663	141
472	20240716	110200	366912868	1663	1663	1663	1663	0
473	20240716	110100	366912868	1663	1663	1663	1663	450
474	20240716	110000	366164518	1663	1663	1663	1663	46
475	20240716	105900	366088020	1664	1664	1664	1664	0
476	20240716	105800	366088020	1664	1664	1664	1664	2
477	20240716	105700	366084692	1664	1664	1664	1664	0
478	20240716	105600	366084692	1664	1664	1664	1664	0
479	20240716	105500	366084692	1664	1664	1664	1664	0
480	20240716	105400	366084692	1664	1664	1664	1664	19
481	20240716	105300	366053076	1662	1662	1662	1662	160
482	20240716	105200	365787156	1662	1663	1664	1662	605
483	20240716	105100	364780471	1662	1662	1662	1662	0
484	20240716	105000	364780471	1662	1662	1662	1662	1497
485	20240716	104900	362292457	1662	1662	1662	1662	1149
486	20240716	104800	360382819	1662	1662	1662	1662	50
487	20240716	104700	360299719	1662	1662	1662	1662	2160
488	20240716	104600	356709799	1663	1663	1663	1663	0
489	20240716	104500	356709799	1663	1662	1663	1662	41
490	20240716	104400	356641641	1663	1662	1663	1662	1002
491	20240716	104300	354976315	1664	1663	1664	1663	1305
492	20240716	104200	352804968	1663	1663	1663	1663	0
493	20240716	104100	352804968	1663	1664	1664	1663	831
494	20240716	104000	351422995	1664	1663	1664	1663	655
495	20240716	103900	350333319	1662	1662	1662	1662	433
496	20240716	103800	349613673	1661	1662	1662	1661	2177
497	20240716	103700	345997655	1661	1661	1661	1661	0
498	20240716	103600	345997655	1661	1661	1661	1661	0
499	20240716	103500	345997655	1661	1662	1662	1661	420
500	20240716	103400	345299895	1661	1661	1661	1661	880
501	20240716	103300	343838215	1662	1662	1662	1662	103
502	20240716	103200	343667029	1662	1662	1662	1662	5
503	20240716	103100	343658719	1661	1661	1661	1661	158
504	20240716	103000	343396281	1661	1661	1661	1661	421
505	20240716	102900	342697000	1661	1661	1663	1661	26
506	20240716	102800	342653812	1663	1663	1663	1663	5
507	20240716	102700	342645497	1663	1663	1663	1663	0
508	20240716	102600	342645497	1663	1663	1663	1663	1
509	20240716	102500	342643834	1663	1663	1663	1663	3
510	20240716	102400	342638845	1663	1660	1663	1660	11
511	20240716	102300	342620582	1663	1663	1663	1663	304
512	20240716	102200	342115030	1663	1662	1663	1662	50
513	20240716	102100	342031924	1663	1662	1663	1660	8670
514	20240716	102000	327631965	1662	1662	1662	1662	165
515	20240716	101900	327357735	1662	1662	1662	1662	572
516	20240716	101800	326407071	1662	1662	1662	1661	1182
517	20240716	101700	324443308	1661	1661	1661	1661	459
518	20240716	101600	323680909	1662	1662	1662	1662	0
519	20240716	101500	323680909	1662	1662	1662	1662	5294
520	20240716	101400	314882281	1663	1663	1663	1663	0
521	20240716	101300	314882281	1663	1664	1664	1663	1354
522	20240716	101200	312630479	1664	1665	1666	1664	1693
523	20240716	101100	309812860	1665	1666	1667	1665	2907
524	20240716	101000	304970711	1667	1667	1667	1667	400
525	20240716	100900	304303911	1666	1666	1666	1666	0
526	20240716	100800	304303911	1666	1666	1666	1666	55
527	20240716	100700	304212281	1667	1666	1667	1666	101
528	20240716	100600	304044014	1667	1667	1667	1667	9
529	20240716	100500	304029011	1667	1667	1667	1667	2
530	20240716	100400	304025677	1667	1667	1667	1667	1
531	20240716	100300	304024010	1667	1666	1667	1666	70
532	20240716	100200	303907388	1666	1666	1666	1666	3
533	20240716	100100	303902390	1666	1666	1666	1666	0
534	20240716	100000	303902390	1666	1665	1666	1665	167
535	20240716	095900	303624237	1665	1665	1665	1665	1
536	20240716	095800	303622572	1664	1664	1664	1664	563
537	20240716	095700	302685740	1664	1663	1664	1663	21129
538	20240716	095600	267527094	1663	1663	1663	1663	70
539	20240716	095500	267410684	1664	1663	1664	1662	2502
540	20240716	095400	263252055	1664	1663	1664	1663	772
541	20240716	095300	261968162	1663	1664	1664	1663	4896
542	20240716	095200	253822536	1664	1664	1664	1664	8
543	20240716	095100	253809224	1665	1666	1666	1664	179
544	20240716	095000	253511220	1666	1664	1666	1663	3160
545	20240716	094900	248251067	1664	1664	1664	1663	217
546	20240716	094800	247890099	1663	1664	1664	1663	603
547	20240716	094700	246887305	1664	1664	1664	1664	2108
548	20240716	094600	243379593	1664	1664	1664	1664	104
549	20240716	094500	243206537	1664	1663	1664	1663	316
550	20240716	094400	242681028	1663	1663	1663	1662	234
551	20240716	094300	242292091	1663	1663	1663	1663	6386
552	20240716	094200	231672173	1663	1663	1663	1663	96
553	20240716	094100	231512525	1663	1664	1664	1663	4931
554	20240716	094000	223312247	1664	1663	1664	1663	221
555	20240716	093900	222944603	1664	1664	1664	1663	102
556	20240716	093800	222774955	1663	1664	1664	1662	355
557	20240716	093700	222184329	1664	1664	1664	1664	72
558	20240716	093600	222064521	1664	1664	1664	1664	21
559	20240716	093500	222029577	1664	1662	1664	1662	151
560	20240716	093400	221778613	1665	1666	1666	1661	76
561	20240716	093300	221652359	1667	1667	1667	1660	329
562	20240716	093200	221106205	1658	1663	1669	1658	5566
563	20240716	093100	211867591	1663	1668	1668	1663	1466
564	20240716	093000	209428681	1665	1675	1675	1665	1254
565	20240716	092900	207339688	1666	1668	1668	1666	5163
566	20240716	092800	198737807	1667	1667	1667	1667	39
567	20240716	092700	198672794	1666	1677	1677	1666	11619
568	20240716	092600	179223576	1677	1677	1677	1677	2700
569	20240716	092500	174695676	1677	1661	1677	1660	12561
570	20240716	092400	153790654	1660	1663	1663	1660	6304
571	20240716	092300	143307408	1660	1664	1664	1660	14388
572	20240716	092200	119395584	1662	1663	1664	1662	4058
573	20240716	092100	112645237	1662	1664	1664	1662	175
574	20240716	092000	112354113	1662	1666	1666	1662	3043
575	20240716	091900	107295568	1664	1664	1664	1664	1704
576	20240716	091800	104460112	1664	1665	1667	1664	4997
577	20240716	091700	96144404	1667	1666	1667	1665	2163
578	20240716	091600	92542975	1665	1664	1665	1664	5293
579	20240716	091500	83734873	1664	1667	1667	1664	4898
580	20240716	091400	75575962	1668	1670	1671	1666	884
581	20240716	091300	74101547	1667	1667	1667	1667	1
582	20240716	091200	74099880	1670	1668	1670	1668	1618
583	20240716	091100	71398882	1667	1666	1667	1666	182
584	20240716	091000	71095605	1665	1665	1665	1664	9907
585	20240716	090900	54610270	1664	1664	1665	1664	2029
586	20240716	090800	51234013	1662	1664	1664	1662	515
587	20240716	090700	50377618	1663	1664	1664	1662	5041
588	20240716	090600	41997211	1665	1666	1666	1664	371
589	20240716	090500	41379471	1667	1666	1668	1665	4176
590	20240716	090400	34425036	1666	1670	1670	1666	961
591	20240716	090300	32822011	1670	1671	1671	1670	259
592	20240716	090200	32389480	1673	1672	1673	1670	1547
593	20240716	090100	29805383	1674	1675	1681	1670	3813
594	20240716	090000	23431669	1676	1681	1681	1676	12360