KissMeData/009270/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	185300	295576663	1339	1339	1339	1339	18271
3	20240712	185200	295576663	1339	1339	1339	1339	0
4	20240712	185100	295576663	1339	1339	1339	1339	0
5	20240712	185000	295576663	1339	1339	1339	1339	0
6	20240712	184900	295576663	1339	1339	1339	1339	0
7	20240712	184800	295576663	1339	1339	1339	1339	0
8	20240712	184700	295576663	1339	1339	1339	1339	0
9	20240712	184600	295576663	1339	1339	1339	1339	0
10	20240712	184500	295576663	1339	1339	1339	1339	0
11	20240712	184400	295576663	1339	1339	1339	1339	0
12	20240712	184300	295576663	1339	1339	1339	1339	0
13	20240712	184200	295576663	1339	1339	1339	1339	0
14	20240712	184100	295576663	1339	1339	1339	1339	0
15	20240712	184000	295576663	1339	1339	1339	1339	0
16	20240712	183900	295576663	1339	1339	1339	1339	0
17	20240712	183800	295576663	1339	1339	1339	1339	0
18	20240712	183700	295576663	1339	1339	1339	1339	0
19	20240712	183600	295576663	1339	1339	1339	1339	0
20	20240712	183500	295576663	1339	1339	1339	1339	0
21	20240712	183400	295576663	1339	1339	1339	1339	0
22	20240712	183300	295576663	1339	1339	1339	1339	0
23	20240712	183200	295576663	1339	1339	1339	1339	0
24	20240712	183100	295576663	1339	1339	1339	1339	0
25	20240712	183000	295576663	1339	1339	1339	1339	0
26	20240712	182900	295576663	1339	1339	1339	1339	0
27	20240712	182800	295576663	1339	1339	1339	1339	0
28	20240712	182700	295576663	1339	1339	1339	1339	0
29	20240712	182600	295576663	1339	1339	1339	1339	0
30	20240712	182500	295576663	1339	1339	1339	1339	0
31	20240712	182400	295576663	1339	1339	1339	1339	0
32	20240712	182300	295576663	1339	1339	1339	1339	18271
33	20240712	182200	295576663	1339	1339	1339	1339	0
34	20240712	182100	295576663	1339	1339	1339	1339	0
35	20240712	182000	295576663	1339	1339	1339	1339	0
36	20240712	181900	295576663	1339	1339	1339	1339	0
37	20240712	181800	295576663	1339	1339	1339	1339	0
38	20240712	181700	295576663	1339	1339	1339	1339	0
39	20240712	181600	295576663	1339	1339	1339	1339	0
40	20240712	181500	295576663	1339	1339	1339	1339	0
41	20240712	181400	295576663	1339	1339	1339	1339	0
42	20240712	181300	295576663	1339	1339	1339	1339	0
43	20240712	181200	295576663	1339	1339	1339	1339	0
44	20240712	181100	295576663	1339	1339	1339	1339	0
45	20240712	181000	295576663	1339	1339	1339	1339	0
46	20240712	180900	295576663	1339	1339	1339	1339	0
47	20240712	180800	295576663	1339	1339	1339	1339	0
48	20240712	180700	295576663	1339	1339	1339	1339	0
49	20240712	180600	295576663	1339	1339	1339	1339	0
50	20240712	180500	295576663	1339	1339	1339	1339	0
51	20240712	180400	295576663	1339	1339	1339	1339	0
52	20240712	180300	295576663	1339	1339	1339	1339	0
53	20240712	180200	295576663	1339	1339	1339	1339	0
54	20240712	180100	295576663	1339	1339	1339	1339	0
55	20240712	180000	295576663	1339	1339	1339	1339	0
56	20240712	175900	295576663	1339	1339	1339	1339	0
57	20240712	175800	295576663	1339	1339	1339	1339	0
58	20240712	175700	295576663	1339	1339	1339	1339	0
59	20240712	175600	295576663	1339	1339	1339	1339	0
60	20240712	175500	295576663	1339	1339	1339	1339	0
61	20240712	175400	295576663	1339	1339	1339	1339	0
62	20240712	175300	295576663	1339	1339	1339	1339	18271
63	20240712	175200	295576663	1339	1339	1339	1339	0
64	20240712	175100	295576663	1339	1339	1339	1339	0
65	20240712	175000	295576663	1339	1339	1339	1339	0
66	20240712	174900	295576663	1339	1339	1339	1339	0
67	20240712	174800	295576663	1339	1339	1339	1339	0
68	20240712	174700	295576663	1339	1339	1339	1339	0
69	20240712	174600	295576663	1339	1339	1339	1339	0
70	20240712	174500	295576663	1339	1339	1339	1339	0
71	20240712	174400	295576663	1339	1339	1339	1339	0
72	20240712	174300	295576663	1339	1339	1339	1339	0
73	20240712	174200	295576663	1339	1339	1339	1339	0
74	20240712	174100	295576663	1339	1339	1339	1339	0
75	20240712	174000	295576663	1339	1339	1339	1339	0
76	20240712	173900	295576663	1339	1339	1339	1339	0
77	20240712	173800	295576663	1339	1339	1339	1339	0
78	20240712	173700	295576663	1339	1339	1339	1339	0
79	20240712	173600	295576663	1339	1339	1339	1339	0
80	20240712	173500	295576663	1339	1339	1339	1339	0
81	20240712	173400	295576663	1339	1339	1339	1339	0
82	20240712	173300	295576663	1339	1339	1339	1339	0
83	20240712	173200	295576663	1339	1339	1339	1339	0
84	20240712	173100	295576663	1339	1339	1339	1339	0
85	20240712	173000	295576663	1339	1339	1339	1339	0
86	20240712	172900	295576663	1339	1339	1339	1339	0
87	20240712	172800	295576663	1339	1339	1339	1339	0
88	20240712	172700	295576663	1339	1339	1339	1339	0
89	20240712	172600	295576663	1339	1339	1339	1339	0
90	20240712	172500	295576663	1339	1339	1339	1339	0
91	20240712	172400	295576663	1339	1339	1339	1339	0
92	20240712	172300	295576663	1339	1339	1339	1339	18271
93	20240712	172200	295576663	1339	1339	1339	1339	0
94	20240712	172100	295576663	1339	1339	1339	1339	0
95	20240712	172000	295576663	1339	1339	1339	1339	0
96	20240712	171900	295576663	1339	1339	1339	1339	0
97	20240712	171800	295576663	1339	1339	1339	1339	0
98	20240712	171700	295576663	1339	1339	1339	1339	0
99	20240712	171600	295576663	1339	1339	1339	1339	0
100	20240712	171500	295576663	1339	1339	1339	1339	0
101	20240712	171400	295576663	1339	1339	1339	1339	0
102	20240712	171300	295576663	1339	1339	1339	1339	0
103	20240712	171200	295576663	1339	1339	1339	1339	0
104	20240712	171100	295576663	1339	1339	1339	1339	0
105	20240712	171000	295576663	1339	1339	1339	1339	0
106	20240712	170900	295576663	1339	1339	1339	1339	0
107	20240712	170800	295576663	1339	1339	1339	1339	0
108	20240712	170700	295576663	1339	1339	1339	1339	0
109	20240712	170600	295576663	1339	1339	1339	1339	0
110	20240712	170500	295576663	1339	1339	1339	1339	0
111	20240712	170400	295576663	1339	1339	1339	1339	0
112	20240712	170300	295576663	1339	1339	1339	1339	0
113	20240712	170200	295576663	1339	1339	1339	1339	0
114	20240712	170100	295576663	1339	1339	1339	1339	0
115	20240712	170000	295576663	1339	1339	1339	1339	0
116	20240712	165900	295576663	1339	1339	1339	1339	0
117	20240712	165800	295576663	1339	1339	1339	1339	0
118	20240712	165700	295576663	1339	1339	1339	1339	0
119	20240712	165600	295576663	1339	1339	1339	1339	0
120	20240712	165500	295576663	1339	1339	1339	1339	0
121	20240712	165400	295576663	1339	1339	1339	1339	0
122	20240712	165300	295576663	1339	1339	1339	1339	18271
123	20240712	165200	295576663	1339	1339	1339	1339	0
124	20240712	165100	295576663	1339	1339	1339	1339	0
125	20240712	165000	295576663	1339	1339	1339	1339	0
126	20240712	164900	295576663	1339	1339	1339	1339	0
127	20240712	164800	295576663	1339	1339	1339	1339	0
128	20240712	164700	295576663	1339	1339	1339	1339	0
129	20240712	164600	295576663	1339	1339	1339	1339	0
130	20240712	164500	295576663	1339	1339	1339	1339	0
131	20240712	164400	295576663	1339	1339	1339	1339	0
132	20240712	164300	295576663	1339	1339	1339	1339	0
133	20240712	164200	295576663	1339	1339	1339	1339	0
134	20240712	164100	295576663	1339	1339	1339	1339	0
135	20240712	164000	295576663	1339	1339	1339	1339	0
136	20240712	163900	295576663	1339	1339	1339	1339	0
137	20240712	163800	295576663	1339	1339	1339	1339	0
138	20240712	163700	295576663	1339	1339	1339	1339	0
139	20240712	163600	295576663	1339	1339	1339	1339	0
140	20240712	163500	295576663	1339	1339	1339	1339	0
141	20240712	163400	295576663	1339	1339	1339	1339	0
142	20240712	163300	295576663	1339	1339	1339	1339	0
143	20240712	163200	295576663	1339	1339	1339	1339	0
144	20240712	163100	295576663	1339	1339	1339	1339	0
145	20240712	163000	295576663	1339	1339	1339	1339	0
146	20240712	162900	295576663	1339	1339	1339	1339	0
147	20240712	162800	295576663	1339	1339	1339	1339	0
148	20240712	162700	295576663	1339	1339	1339	1339	0
149	20240712	162600	295576663	1339	1339	1339	1339	0
150	20240712	162500	295576663	1339	1339	1339	1339	0
151	20240712	162400	295576663	1339	1339	1339	1339	0
152	20240712	162300	295576663	1339	1339	1339	1339	18271
153	20240712	162200	295576663	1339	1339	1339	1339	0
154	20240712	162100	295576663	1339	1339	1339	1339	0
155	20240712	162000	295576663	1339	1339	1339	1339	0
156	20240712	161900	295576663	1339	1339	1339	1339	0
157	20240712	161800	295576663	1339	1339	1339	1339	0
158	20240712	161700	295576663	1339	1339	1339	1339	0
159	20240712	161600	295576663	1339	1339	1339	1339	0
160	20240712	161500	295576663	1339	1339	1339	1339	0
161	20240712	161400	295576663	1339	1339	1339	1339	0
162	20240712	161300	295576663	1339	1339	1339	1339	0
163	20240712	161200	295576663	1339	1339	1339	1339	0
164	20240712	161100	295576663	1339	1339	1339	1339	0
165	20240712	161000	295576663	1339	1339	1339	1339	0
166	20240712	160900	295576663	1339	1339	1339	1339	0
167	20240712	160800	295576663	1339	1339	1339	1339	0
168	20240712	160700	295576663	1339	1339	1339	1339	0
169	20240712	160600	295576663	1339	1339	1339	1339	0
170	20240712	160500	295576663	1339	1339	1339	1339	0
171	20240712	160400	295576663	1339	1339	1339	1339	0
172	20240712	160300	295576663	1339	1339	1339	1339	0
173	20240712	160200	295576663	1339	1339	1339	1339	0
174	20240712	160100	295576663	1339	1339	1339	1339	0
175	20240712	160000	295576663	1339	1339	1339	1339	0
176	20240712	155900	295576663	1339	1339	1339	1339	0
177	20240712	155800	295576663	1339	1339	1339	1339	0
178	20240712	155700	295576663	1339	1339	1339	1339	0
179	20240712	155600	295576663	1339	1339	1339	1339	0
180	20240712	155500	295576663	1339	1339	1339	1339	0
181	20240712	155400	295576663	1339	1339	1339	1339	0
182	20240712	155300	295576663	1339	1339	1339	1339	18271
183	20240712	155200	295576663	1339	1339	1339	1339	0
184	20240712	155100	295576663	1339	1339	1339	1339	0
185	20240712	155000	295576663	1339	1339	1339	1339	0
186	20240712	154900	295576663	1339	1339	1339	1339	0
187	20240712	154800	295576663	1339	1339	1339	1339	0
188	20240712	154700	295576663	1339	1339	1339	1339	0
189	20240712	154600	295576663	1339	1339	1339	1339	0
190	20240712	154500	295576663	1339	1339	1339	1339	0
191	20240712	154400	295576663	1339	1339	1339	1339	0
192	20240712	154300	295576663	1339	1339	1339	1339	0
193	20240712	154200	295576663	1339	1339	1339	1339	0
194	20240712	154100	295576663	1339	1339	1339	1339	0
195	20240712	154000	295576663	1339	1339	1339	1339	0
196	20240712	153900	295576663	1339	1339	1339	1339	0
197	20240712	153800	295576663	1339	1339	1339	1339	0
198	20240712	153700	295576663	1339	1339	1339	1339	0
199	20240712	153600	295576663	1339	1339	1339	1339	0
200	20240712	153500	295576663	1339	1339	1339	1339	0
201	20240712	153400	295576663	1339	1339	1339	1339	0
202	20240712	153300	295576663	1339	1339	1339	1339	0
203	20240712	153200	295576663	1339	1339	1339	1339	0
204	20240712	153100	295576663	1339	1339	1339	1339	0
205	20240712	153000	295576663	1339	1339	1339	1339	18271
206	20240712	152900	271111794	1336	1336	1336	1336	0
207	20240712	152800	271111794	1336	1336	1336	1336	0
208	20240712	152700	271111794	1336	1336	1336	1336	0
209	20240712	152600	271111794	1336	1336	1336	1336	0
210	20240712	152500	271111794	1336	1336	1336	1336	0
211	20240712	152400	271111794	1336	1336	1336	1336	0
212	20240712	152300	271111794	1336	1336	1336	1336	0
213	20240712	152200	271111794	1336	1336	1336	1336	0
214	20240712	152100	271111794	1336	1336	1336	1336	0
215	20240712	152000	271111794	1336	1336	1336	1336	0
216	20240712	151900	271111794	1336	1334	1337	1334	3483
217	20240712	151800	266458998	1336	1335	1336	1334	621
218	20240712	151700	265629963	1335	1334	1335	1334	1500
219	20240712	151600	263627563	1334	1334	1334	1334	0
220	20240712	151500	263627563	1334	1334	1334	1334	4306
221	20240712	151400	257883359	1334	1334	1334	1334	1
222	20240712	151300	257882025	1333	1334	1334	1333	403
223	20240712	151200	257344801	1333	1334	1334	1333	352
224	20240712	151100	256875234	1334	1334	1334	1334	903
225	20240712	151000	255670632	1335	1334	1335	1333	2516
226	20240712	150900	252314436	1333	1334	1334	1333	352
227	20240712	150800	251844869	1334	1333	1334	1333	1094
228	20240712	150700	250386513	1334	1334	1334	1330	43
229	20240712	150600	250329210	1333	1332	1333	1332	3313
230	20240712	150500	245914126	1331	1331	1331	1331	0
231	20240712	150400	245914126	1331	1331	1331	1330	558
232	20240712	150300	245171435	1331	1331	1332	1331	5596
233	20240712	150200	237723158	1331	1331	1331	1331	2000
234	20240712	150100	235061158	1331	1331	1331	1331	2406
235	20240712	150000	231858772	1330	1330	1330	1330	0
236	20240712	145900	231858772	1330	1331	1331	1328	6
237	20240712	145800	231850792	1331	1330	1331	1330	1184
238	20240712	145700	230275988	1330	1330	1330	1330	110
239	20240712	145600	230129688	1329	1329	1329	1329	270
240	20240712	145500	229770858	1329	1329	1329	1329	288
241	20240712	145400	229388106	1329	1329	1329	1329	0
242	20240712	145300	229388106	1329	1329	1329	1329	182
243	20240712	145200	229146228	1329	1330	1330	1329	755
244	20240712	145100	228142683	1329	1329	1329	1329	0
245	20240712	145000	228142683	1329	1331	1331	1329	2
246	20240712	144900	228140023	1330	1329	1330	1329	1429
247	20240712	144800	226240878	1328	1332	1332	1328	3596
248	20240712	144700	221458470	1332	1330	1332	1330	3110
249	20240712	144600	217320464	1329	1331	1332	1329	8068
250	20240712	144500	206596227	1332	1331	1332	1331	391
251	20240712	144400	206075802	1330	1330	1330	1330	1197
252	20240712	144300	204483792	1329	1329	1329	1329	100
253	20240712	144200	204350892	1329	1330	1330	1329	2
254	20240712	144100	204348233	1330	1330	1330	1330	3
255	20240712	144000	204344243	1329	1329	1329	1329	0
256	20240712	143900	204344243	1329	1329	1329	1329	0
257	20240712	143800	204344243	1329	1329	1329	1329	1
258	20240712	143700	204342914	1328	1330	1330	1328	2748
259	20240712	143600	200689258	1327	1328	1328	1327	20
260	20240712	143500	200662707	1330	1327	1330	1327	360
261	20240712	143400	200184927	1327	1328	1328	1327	1764
262	20240712	143300	197843189	1328	1328	1328	1328	208
263	20240712	143200	197566965	1328	1330	1330	1328	2
264	20240712	143100	197564307	1330	1331	1331	1328	1694
265	20240712	143000	195313151	1331	1331	1331	1331	1505
266	20240712	142900	193309996	1329	1331	1332	1329	9933
267	20240712	142800	180106325	1330	1329	1330	1329	119
268	20240712	142700	179948155	1330	1330	1330	1330	90
269	20240712	142600	179828455	1331	1331	1331	1331	5
270	20240712	142500	179821800	1331	1331	1331	1331	0
271	20240712	142400	179821800	1331	1329	1331	1329	304
272	20240712	142300	179417190	1329	1331	1331	1328	1394
273	20240712	142200	177563604	1330	1331	1331	1330	2
274	20240712	142100	177560943	1331	1331	1331	1331	0
275	20240712	142000	177560943	1331	1332	1332	1331	10
276	20240712	141900	177547632	1332	1332	1332	1332	0
277	20240712	141800	177547632	1332	1332	1332	1332	2
278	20240712	141700	177544968	1331	1332	1332	1331	11
279	20240712	141600	177530322	1331	1332	1332	1331	2
280	20240712	141500	177527659	1332	1331	1332	1331	2162
281	20240712	141400	174647975	1331	1330	1331	1330	16
282	20240712	141300	174626680	1329	1331	1331	1329	11
283	20240712	141200	174612042	1331	1329	1331	1329	492
284	20240712	141100	173957592	1328	1329	1330	1328	462
285	20240712	141000	173343136	1327	1327	1327	1327	0
286	20240712	140900	173343136	1327	1327	1327	1327	0
287	20240712	140800	173343136	1327	1330	1330	1327	2
288	20240712	140700	173340479	1329	1329	1329	1326	1003
289	20240712	140600	172009456	1329	1329	1329	1329	0
290	20240712	140500	172009456	1329	1330	1330	1329	2
291	20240712	140400	172006797	1330	1330	1330	1330	0
292	20240712	140300	172006797	1330	1330	1330	1330	0
293	20240712	140200	172006797	1330	1330	1330	1330	46
294	20240712	140100	171945617	1329	1329	1329	1329	0
295	20240712	140000	171945617	1329	1329	1329	1329	0
296	20240712	135900	171945617	1329	1329	1329	1329	0
297	20240712	135800	171945617	1329	1329	1329	1329	0
298	20240712	135700	171945617	1329	1329	1329	1329	0
299	20240712	135600	171945617	1329	1329	1329	1329	20
300	20240712	135500	171919037	1329	1329	1329	1329	1
301	20240712	135400	171917708	1329	1329	1329	1329	0
302	20240712	135300	171917708	1329	1329	1329	1329	0
303	20240712	135200	171917708	1329	1329	1329	1329	0
304	20240712	135100	171917708	1329	1331	1331	1329	14
305	20240712	135000	171899093	1331	1330	1331	1330	9
306	20240712	134900	171887116	1330	1330	1332	1330	151
307	20240712	134800	171686280	1329	1329	1329	1329	0
308	20240712	134700	171686280	1329	1330	1330	1329	2
309	20240712	134600	171683621	1330	1330	1330	1330	0
310	20240712	134500	171683621	1330	1330	1330	1330	0
311	20240712	134400	171683621	1330	1330	1330	1330	1
312	20240712	134300	171682291	1329	1330	1330	1329	2
313	20240712	134200	171679632	1330	1330	1330	1330	0
314	20240712	134100	171679632	1330	1330	1330	1330	851
315	20240712	134000	170547802	1332	1332	1332	1332	0
316	20240712	133900	170547802	1332	1330	1332	1330	33
317	20240712	133800	170503907	1330	1331	1331	1330	2
318	20240712	133700	170501246	1332	1331	1332	1331	10
319	20240712	133600	170487928	1330	1331	1331	1330	2
320	20240712	133500	170485267	1331	1331	1331	1331	999
321	20240712	133400	169155598	1332	1332	1332	1332	113
322	20240712	133300	169005082	1332	1332	1332	1332	100
323	20240712	133200	168871882	1332	1332	1332	1332	10
324	20240712	133100	168858562	1331	1331	1331	1331	0
325	20240712	133000	168858562	1331	1331	1331	1331	0
326	20240712	132900	168858562	1331	1331	1331	1331	0
327	20240712	132800	168858562	1331	1331	1331	1331	0
328	20240712	132700	168858562	1331	1333	1333	1331	2
329	20240712	132600	168855898	1333	1332	1333	1332	20
330	20240712	132500	168829257	1331	1332	1332	1331	2
331	20240712	132400	168826594	1332	1332	1332	1332	301
332	20240712	132300	168425662	1332	1333	1333	1332	31
333	20240712	132200	168384340	1333	1332	1333	1332	10
334	20240712	132100	168371011	1331	1331	1332	1330	235
335	20240712	132000	168058446	1331	1333	1333	1331	1014
336	20240712	131900	166708125	1333	1333	1333	1333	0
337	20240712	131800	166708125	1333	1333	1333	1332	90
338	20240712	131700	166588234	1333	1333	1333	1333	78
339	20240712	131600	166484260	1333	1333	1333	1333	78
340	20240712	131500	166380286	1332	1332	1332	1332	0
341	20240712	131400	166380286	1332	1332	1332	1332	123
342	20240712	131300	166216450	1332	1332	1332	1332	3690
343	20240712	131200	161301370	1331	1331	1331	1331	0
344	20240712	131100	161301370	1331	1333	1335	1331	6980
345	20240712	131000	152000377	1332	1332	1332	1332	693
346	20240712	130900	151077301	1333	1333	1333	1331	99
347	20240712	130800	150945339	1333	1334	1334	1332	24
348	20240712	130700	150913336	1333	1334	1334	1330	47
349	20240712	130600	150850687	1334	1334	1334	1334	50
350	20240712	130500	150783987	1334	1334	1334	1334	10
351	20240712	130400	150770647	1334	1331	1334	1331	2872
352	20240712	130300	146945241	1330	1330	1330	1330	0
353	20240712	130200	146945241	1330	1330	1330	1330	0
354	20240712	130100	146945241	1330	1330	1330	1330	0
355	20240712	130000	146945241	1330	1330	1330	1330	933
356	20240712	125900	145704351	1329	1328	1329	1328	1043
357	20240712	125800	144319144	1326	1326	1326	1326	0
358	20240712	125700	144319144	1326	1326	1326	1326	0
359	20240712	125600	144319144	1326	1326	1326	1326	0
360	20240712	125500	144319144	1326	1326	1326	1326	0
361	20240712	125400	144319144	1326	1326	1326	1326	0
362	20240712	125300	144319144	1326	1326	1326	1326	10
363	20240712	125200	144305884	1326	1326	1326	1326	1
364	20240712	125100	144304558	1328	1328	1328	1328	127
365	20240712	125000	144135902	1328	1328	1328	1328	55
366	20240712	124900	144062862	1326	1326	1326	1326	0
367	20240712	124800	144062862	1326	1326	1326	1326	0
368	20240712	124700	144062862	1326	1326	1326	1326	0
369	20240712	124600	144062862	1326	1326	1326	1326	0
370	20240712	124500	144062862	1326	1326	1326	1326	1
371	20240712	124400	144061536	1326	1327	1328	1326	7
372	20240712	124300	144052246	1328	1327	1328	1327	53
373	20240712	124200	143981864	1326	1326	1326	1326	0
374	20240712	124100	143981864	1326	1326	1326	1326	0
375	20240712	124000	143981864	1326	1326	1326	1326	0
376	20240712	123900	143981864	1326	1328	1328	1326	6
377	20240712	123800	143973900	1327	1327	1328	1327	52
378	20240712	123700	143904893	1328	1328	1328	1325	58
379	20240712	123600	143827878	1328	1327	1328	1327	2200
380	20240712	123500	140908461	1327	1327	1327	1327	0
381	20240712	123400	140908461	1327	1327	1327	1327	0
382	20240712	123300	140908461	1327	1327	1327	1327	0
383	20240712	123200	140908461	1327	1327	1327	1327	2
384	20240712	123100	140905807	1325	1327	1327	1325	2
385	20240712	123000	140903155	1327	1326	1327	1326	660
386	20240712	122900	140027990	1325	1325	1325	1325	0
387	20240712	122800	140027990	1325	1326	1326	1325	4347
388	20240712	122700	134265868	1326	1326	1326	1326	0
389	20240712	122600	134265868	1326	1326	1326	1326	0
390	20240712	122500	134265868	1326	1326	1326	1326	1290
391	20240712	122400	132555328	1326	1326	1326	1326	0
392	20240712	122300	132555328	1326	1326	1326	1326	0
393	20240712	122200	132555328	1326	1326	1326	1326	0
394	20240712	122100	132555328	1326	1327	1327	1326	3
395	20240712	122000	132551348	1326	1326	1326	1326	0
396	20240712	121900	132551348	1326	1326	1326	1326	0
397	20240712	121800	132551348	1326	1326	1326	1326	0
398	20240712	121700	132551348	1326	1326	1326	1326	900
399	20240712	121600	131357948	1326	1326	1326	1326	1754
400	20240712	121500	129032144	1326	1326	1326	1326	0
401	20240712	121400	129032144	1326	1326	1326	1326	0
402	20240712	121300	129032144	1326	1326	1326	1326	0
403	20240712	121200	129032144	1326	1326	1326	1326	0
404	20240712	121100	129032144	1326	1326	1326	1326	0
405	20240712	121000	129032144	1326	1326	1326	1326	1000
406	20240712	120900	127706144	1326	1326	1326	1326	0
407	20240712	120800	127706144	1326	1326	1326	1326	1411
408	20240712	120700	125835158	1325	1325	1325	1325	100
409	20240712	120600	125702658	1326	1326	1326	1326	0
410	20240712	120500	125702658	1326	1326	1326	1326	0
411	20240712	120400	125702658	1326	1326	1326	1326	0
412	20240712	120300	125702658	1326	1326	1326	1326	0
413	20240712	120200	125702658	1326	1326	1326	1326	8
414	20240712	120100	125692050	1326	1326	1326	1326	7
415	20240712	120000	125682768	1326	1326	1326	1326	0
416	20240712	115900	125682768	1326	1326	1326	1326	0
417	20240712	115800	125682768	1326	1326	1326	1326	0
418	20240712	115700	125682768	1326	1326	1326	1326	0
419	20240712	115600	125682768	1326	1326	1326	1326	0
420	20240712	115500	125682768	1326	1326	1326	1326	0
421	20240712	115400	125682768	1326	1326	1326	1326	0
422	20240712	115300	125682768	1326	1326	1326	1326	0
423	20240712	115200	125682768	1326	1326	1326	1326	0
424	20240712	115100	125682768	1326	1326	1326	1326	0
425	20240712	115000	125682768	1326	1326	1326	1326	0
426	20240712	114900	125682768	1326	1326	1326	1326	0
427	20240712	114800	125682768	1326	1326	1326	1326	1
428	20240712	114700	125681442	1326	1326	1326	1326	0
429	20240712	114600	125681442	1326	1326	1326	1326	0
430	20240712	114500	125681442	1326	1326	1326	1326	0
431	20240712	114400	125681442	1326	1326	1326	1326	0
432	20240712	114300	125681442	1326	1326	1326	1326	0
433	20240712	114200	125681442	1326	1326	1326	1326	0
434	20240712	114100	125681442	1326	1326	1326	1326	0
435	20240712	114000	125681442	1326	1326	1326	1326	0
436	20240712	113900	125681442	1326	1326	1326	1326	0
437	20240712	113800	125681442	1326	1326	1326	1326	1
438	20240712	113700	125680116	1324	1324	1324	1324	0
439	20240712	113600	125680116	1324	1324	1324	1324	0
440	20240712	113500	125680116	1324	1324	1324	1324	0
441	20240712	113400	125680116	1324	1324	1324	1324	0
442	20240712	113300	125680116	1324	1324	1324	1324	10
443	20240712	113200	125666876	1324	1325	1325	1324	200
444	20240712	113100	125402060	1325	1325	1325	1325	0
445	20240712	113000	125402060	1325	1325	1325	1325	0
446	20240712	112900	125402060	1325	1325	1325	1325	0
447	20240712	112800	125402060	1325	1325	1325	1325	0
448	20240712	112700	125402060	1325	1325	1325	1325	0
449	20240712	112600	125402060	1325	1325	1325	1325	100
450	20240712	112500	125269560	1324	1324	1324	1324	0
451	20240712	112400	125269560	1324	1324	1324	1324	0
452	20240712	112300	125269560	1324	1324	1324	1324	0
453	20240712	112200	125269560	1324	1324	1324	1324	0
454	20240712	112100	125269560	1324	1324	1324	1324	0
455	20240712	112000	125269560	1324	1324	1324	1324	0
456	20240712	111900	125269560	1324	1324	1324	1324	0
457	20240712	111800	125269560	1324	1325	1325	1324	2
458	20240712	111700	125266911	1325	1325	1325	1325	0
459	20240712	111600	125266911	1325	1325	1325	1325	0
460	20240712	111500	125266911	1325	1325	1325	1325	0
461	20240712	111400	125266911	1325	1325	1325	1325	0
462	20240712	111300	125266911	1325	1325	1325	1325	0
463	20240712	111200	125266911	1325	1325	1325	1325	0
464	20240712	111100	125266911	1325	1325	1325	1325	8
465	20240712	111000	125256311	1324	1324	1324	1324	0
466	20240712	110900	125256311	1324	1324	1325	1324	3
467	20240712	110800	125252338	1323	1323	1323	1323	0
468	20240712	110700	125252338	1323	1323	1323	1323	0
469	20240712	110600	125252338	1323	1323	1323	1323	0
470	20240712	110500	125252338	1323	1323	1323	1323	0
471	20240712	110400	125252338	1323	1323	1323	1323	0
472	20240712	110300	125252338	1323	1323	1323	1323	0
473	20240712	110200	125252338	1323	1324	1324	1323	2
474	20240712	110100	125249691	1326	1326	1326	1326	0
475	20240712	110000	125249691	1326	1324	1326	1324	2
476	20240712	105900	125247041	1322	1322	1322	1322	2991
477	20240712	105800	121292939	1322	1325	1325	1322	2320
478	20240712	105700	118225896	1322	1324	1324	1322	1030
479	20240712	105600	116863767	1324	1325	1325	1324	52
480	20240712	105500	116794918	1326	1325	1326	1325	3
481	20240712	105400	116790942	1324	1324	1324	1323	235
482	20240712	105300	116479884	1324	1324	1324	1324	0
483	20240712	105200	116479884	1324	1324	1324	1322	3
484	20240712	105100	116475914	1324	1324	1324	1324	0
485	20240712	105000	116475914	1324	1324	1324	1324	1
486	20240712	104900	116474590	1321	1324	1324	1321	109
487	20240712	104800	116330585	1323	1323	1323	1323	69
488	20240712	104700	116239298	1323	1323	1323	1323	0
489	20240712	104600	116239298	1323	1323	1323	1323	1
490	20240712	104500	116237975	1320	1322	1322	1320	898
491	20240712	104400	115052586	1322	1322	1322	1322	20
492	20240712	104300	115026146	1321	1321	1321	1321	999
493	20240712	104200	113706467	1321	1322	1322	1321	10
494	20240712	104100	113693256	1321	1321	1321	1321	0
495	20240712	104000	113693256	1321	1321	1321	1321	0
496	20240712	103900	113693256	1321	1321	1321	1321	0
497	20240712	103800	113693256	1321	1321	1321	1321	0
498	20240712	103700	113693256	1321	1321	1321	1321	1
499	20240712	103600	113691935	1323	1323	1323	1323	1
500	20240712	103500	113690612	1320	1322	1322	1320	5618
501	20240712	103400	106272114	1322	1322	1322	1322	677
502	20240712	103300	105377120	1325	1323	1325	1323	100
503	20240712	103200	105244646	1323	1324	1324	1323	2
504	20240712	103100	105241999	1323	1323	1324	1323	5
505	20240712	103000	105235383	1323	1324	1324	1322	521
506	20240712	102900	104546601	1324	1324	1324	1324	4
507	20240712	102800	104541305	1322	1326	1326	1322	20
508	20240712	102700	104514802	1326	1324	1326	1324	8
509	20240712	102600	104504200	1322	1323	1326	1322	3767
510	20240712	102500	99520447	1326	1324	1326	1323	75
511	20240712	102400	99421188	1323	1324	1324	1323	2
512	20240712	102300	99418541	1325	1324	1325	1324	5
513	20240712	102200	99411917	1323	1323	1323	1323	1
514	20240712	102100	99410594	1322	1322	1322	1322	375
515	20240712	102000	98914844	1322	1324	1325	1322	1921
516	20240712	101900	96373999	1324	1324	1324	1323	704
517	20240712	101800	95442603	1325	1327	1327	1324	2763
518	20240712	101700	91781036	1326	1328	1328	1326	889
519	20240712	101600	90602149	1328	1328	1328	1328	265
520	20240712	101500	90250229	1329	1329	1329	1329	0
521	20240712	101400	90250229	1329	1329	1329	1329	1
522	20240712	101300	90248900	1330	1329	1330	1329	81
523	20240712	101200	90141237	1328	1330	1330	1328	4
524	20240712	101100	90135920	1330	1328	1330	1328	14
525	20240712	101000	90117304	1328	1328	1328	1328	0
526	20240712	100900	90117304	1328	1329	1330	1328	6
527	20240712	100800	90109328	1329	1329	1329	1329	0
528	20240712	100700	90109328	1329	1329	1329	1329	1
529	20240712	100600	90107999	1329	1328	1329	1328	27
530	20240712	100500	90072141	1330	1329	1330	1328	161
531	20240712	100400	89858070	1330	1330	1330	1330	0
532	20240712	100300	89858070	1330	1332	1332	1328	15
533	20240712	100200	89838134	1332	1329	1333	1329	414
534	20240712	100100	89287898	1328	1331	1333	1328	890
535	20240712	100000	88101861	1333	1331	1333	1329	235
536	20240712	095900	87789335	1333	1332	1333	1330	4001
537	20240712	095800	82467293	1333	1333	1333	1333	0
538	20240712	095700	82467293	1333	1333	1333	1333	5
539	20240712	095600	82460628	1333	1333	1333	1333	0
540	20240712	095500	82460628	1333	1333	1333	1333	0
541	20240712	095400	82460628	1333	1335	1335	1333	739
542	20240712	095300	81474437	1335	1335	1335	1335	3001
543	20240712	095200	77468102	1335	1334	1335	1334	1911
544	20240712	095100	74916918	1335	1335	1335	1335	0
545	20240712	095000	74916918	1335	1335	1335	1335	0
546	20240712	094900	74916918	1335	1335	1335	1335	0
547	20240712	094800	74916918	1335	1335	1335	1334	3
548	20240712	094700	74912914	1334	1334	1335	1334	13
549	20240712	094600	74895565	1335	1336	1336	1334	171
550	20240712	094500	74667271	1336	1336	1336	1336	2
551	20240712	094400	74664599	1335	1336	1336	1335	66
552	20240712	094300	74576453	1336	1336	1336	1336	3
553	20240712	094200	74572445	1336	1335	1336	1334	814
554	20240712	094100	73485755	1334	1334	1334	1334	1
555	20240712	094000	73484421	1335	1335	1335	1334	4
556	20240712	093900	73479082	1336	1334	1336	1334	3
557	20240712	093800	73475077	1336	1336	1336	1336	0
558	20240712	093700	73475077	1336	1336	1336	1336	0
559	20240712	093600	73475077	1336	1333	1336	1333	15
560	20240712	093500	73455068	1333	1334	1334	1333	3000
561	20240712	093400	69455351	1336	1334	1336	1333	1544
562	20240712	093300	67396369	1334	1336	1337	1334	901
563	20240712	093200	66193666	1336	1338	1338	1336	883
564	20240712	093100	65013872	1340	1338	1340	1338	8
565	20240712	093000	65003156	1340	1338	1340	1338	6607
566	20240712	092900	56158195	1339	1340	1340	1339	78
567	20240712	092800	56053714	1340	1339	1340	1339	2
568	20240712	092700	56051035	1340	1339	1340	1338	1190
569	20240712	092600	54457624	1339	1336	1339	1334	705
570	20240712	092500	53513818	1339	1336	1341	1335	5970
571	20240712	092400	45528518	1334	1336	1336	1334	414
572	20240712	092300	44976227	1335	1335	1336	1334	10
573	20240712	092200	44962877	1333	1333	1336	1333	2309
574	20240712	092100	41884609	1335	1335	1335	1335	153
575	20240712	092000	41680354	1335	1333	1335	1333	126
576	20240712	091900	41512344	1336	1336	1336	1336	0
577	20240712	091800	41512344	1336	1336	1336	1336	0
578	20240712	091700	41512344	1336	1333	1336	1333	2016
579	20240712	091600	38821989	1333	1332	1333	1332	1298
580	20240712	091500	37091765	1332	1332	1332	1332	0
581	20240712	091400	37091765	1332	1332	1332	1332	400
582	20240712	091300	36558965	1332	1332	1333	1332	1982
583	20240712	091200	33918929	1332	1332	1332	1332	10
584	20240712	091100	33905609	1334	1333	1334	1330	382
585	20240712	091000	33397100	1330	1333	1333	1330	891
586	20240712	090900	32211721	1333	1333	1333	1333	6
587	20240712	090800	32203723	1335	1335	1335	1334	1533
588	20240712	090700	30157356	1335	1329	1335	1329	9018
589	20240712	090600	18133014	1333	1325	1333	1325	9640
590	20240712	090500	5327686	1325	1323	1325	1323	2264
591	20240712	090400	2329129	1323	1323	1323	1323	0
592	20240712	090300	2329129	1323	1323	1325	1323	67
593	20240712	090200	2240484	1323	1325	1325	1323	442
594	20240712	090100	1655170	1328	1328	1328	1325	5
595	20240712	090000	1648535	1328	1328	1335	1328	1238