KissMeData/027830/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	191400	1205874471	1851	1851	1851	1851	13542
3	20240716	191300	1205874471	1851	1851	1851	1851	0
4	20240716	191200	1205874471	1851	1851	1851	1851	0
5	20240716	191100	1205874471	1851	1851	1851	1851	0
6	20240716	191000	1205874471	1851	1851	1851	1851	0
7	20240716	190900	1205874471	1851	1851	1851	1851	0
8	20240716	190800	1205874471	1851	1851	1851	1851	0
9	20240716	190700	1205874471	1851	1851	1851	1851	0
10	20240716	190600	1205874471	1851	1851	1851	1851	0
11	20240716	190500	1205874471	1851	1851	1851	1851	0
12	20240716	190400	1205874471	1851	1851	1851	1851	0
13	20240716	190300	1205874471	1851	1851	1851	1851	0
14	20240716	190200	1205874471	1851	1851	1851	1851	0
15	20240716	190100	1205874471	1851	1851	1851	1851	0
16	20240716	190000	1205874471	1851	1851	1851	1851	0
17	20240716	185900	1205874471	1851	1851	1851	1851	0
18	20240716	185800	1205874471	1851	1851	1851	1851	0
19	20240716	185700	1205874471	1851	1851	1851	1851	0
20	20240716	185600	1205874471	1851	1851	1851	1851	0
21	20240716	185500	1205874471	1851	1851	1851	1851	0
22	20240716	185400	1205874471	1851	1851	1851	1851	0
23	20240716	185300	1205874471	1851	1851	1851	1851	0
24	20240716	185200	1205874471	1851	1851	1851	1851	0
25	20240716	185100	1205874471	1851	1851	1851	1851	0
26	20240716	185000	1205874471	1851	1851	1851	1851	0
27	20240716	184900	1205874471	1851	1851	1851	1851	0
28	20240716	184800	1205874471	1851	1851	1851	1851	0
29	20240716	184700	1205874471	1851	1851	1851	1851	0
30	20240716	184600	1205874471	1851	1851	1851	1851	0
31	20240716	184500	1205874471	1851	1851	1851	1851	0
32	20240716	184400	1205874471	1851	1851	1851	1851	13542
33	20240716	184300	1205874471	1851	1851	1851	1851	0
34	20240716	184200	1205874471	1851	1851	1851	1851	0
35	20240716	184100	1205874471	1851	1851	1851	1851	0
36	20240716	184000	1205874471	1851	1851	1851	1851	0
37	20240716	183900	1205874471	1851	1851	1851	1851	0
38	20240716	183800	1205874471	1851	1851	1851	1851	0
39	20240716	183700	1205874471	1851	1851	1851	1851	0
40	20240716	183600	1205874471	1851	1851	1851	1851	0
41	20240716	183500	1205874471	1851	1851	1851	1851	0
42	20240716	183400	1205874471	1851	1851	1851	1851	0
43	20240716	183300	1205874471	1851	1851	1851	1851	0
44	20240716	183200	1205874471	1851	1851	1851	1851	0
45	20240716	183100	1205874471	1851	1851	1851	1851	0
46	20240716	183000	1205874471	1851	1851	1851	1851	0
47	20240716	182900	1205874471	1851	1851	1851	1851	0
48	20240716	182800	1205874471	1851	1851	1851	1851	0
49	20240716	182700	1205874471	1851	1851	1851	1851	0
50	20240716	182600	1205874471	1851	1851	1851	1851	0
51	20240716	182500	1205874471	1851	1851	1851	1851	0
52	20240716	182400	1205874471	1851	1851	1851	1851	0
53	20240716	182300	1205874471	1851	1851	1851	1851	0
54	20240716	182200	1205874471	1851	1851	1851	1851	0
55	20240716	182100	1205874471	1851	1851	1851	1851	0
56	20240716	182000	1205874471	1851	1851	1851	1851	0
57	20240716	181900	1205874471	1851	1851	1851	1851	0
58	20240716	181800	1205874471	1851	1851	1851	1851	0
59	20240716	181700	1205874471	1851	1851	1851	1851	0
60	20240716	181600	1205874471	1851	1851	1851	1851	0
61	20240716	181500	1205874471	1851	1851	1851	1851	0
62	20240716	181400	1205874471	1851	1851	1851	1851	13542
63	20240716	181300	1205874471	1851	1851	1851	1851	0
64	20240716	181200	1205874471	1851	1851	1851	1851	0
65	20240716	181100	1205874471	1851	1851	1851	1851	0
66	20240716	181000	1205874471	1851	1851	1851	1851	0
67	20240716	180900	1205874471	1851	1851	1851	1851	0
68	20240716	180800	1205874471	1851	1851	1851	1851	0
69	20240716	180700	1205874471	1851	1851	1851	1851	0
70	20240716	180600	1205874471	1851	1851	1851	1851	0
71	20240716	180500	1205874471	1851	1851	1851	1851	0
72	20240716	180400	1205874471	1851	1851	1851	1851	0
73	20240716	180300	1205874471	1851	1851	1851	1851	0
74	20240716	180200	1205874471	1851	1851	1851	1851	0
75	20240716	180100	1205874471	1851	1851	1851	1851	0
76	20240716	180000	1205874471	1851	1851	1851	1851	0
77	20240716	175900	1205874471	1851	1851	1851	1851	0
78	20240716	175800	1205874471	1851	1851	1851	1851	0
79	20240716	175700	1205874471	1851	1851	1851	1851	0
80	20240716	175600	1205874471	1851	1851	1851	1851	0
81	20240716	175500	1205874471	1851	1851	1851	1851	0
82	20240716	175400	1205874471	1851	1851	1851	1851	0
83	20240716	175300	1205874471	1851	1851	1851	1851	0
84	20240716	175200	1205874471	1851	1851	1851	1851	0
85	20240716	175100	1205874471	1851	1851	1851	1851	0
86	20240716	175000	1205874471	1851	1851	1851	1851	0
87	20240716	174900	1205874471	1851	1851	1851	1851	0
88	20240716	174800	1205874471	1851	1851	1851	1851	0
89	20240716	174700	1205874471	1851	1851	1851	1851	0
90	20240716	174600	1205874471	1851	1851	1851	1851	0
91	20240716	174500	1205874471	1851	1851	1851	1851	0
92	20240716	174400	1205874471	1851	1851	1851	1851	13542
93	20240716	174300	1205874471	1851	1851	1851	1851	0
94	20240716	174200	1205874471	1851	1851	1851	1851	0
95	20240716	174100	1205874471	1851	1851	1851	1851	0
96	20240716	174000	1205874471	1851	1851	1851	1851	0
97	20240716	173900	1205874471	1851	1851	1851	1851	0
98	20240716	173800	1205874471	1851	1851	1851	1851	0
99	20240716	173700	1205874471	1851	1851	1851	1851	0
100	20240716	173600	1205874471	1851	1851	1851	1851	0
101	20240716	173500	1205874471	1851	1851	1851	1851	0
102	20240716	173400	1205874471	1851	1851	1851	1851	0
103	20240716	173300	1205874471	1851	1851	1851	1851	0
104	20240716	173200	1205874471	1851	1851	1851	1851	0
105	20240716	173100	1205874471	1851	1851	1851	1851	0
106	20240716	173000	1205874471	1851	1851	1851	1851	0
107	20240716	172900	1205874471	1851	1851	1851	1851	0
108	20240716	172800	1205874471	1851	1851	1851	1851	0
109	20240716	172700	1205874471	1851	1851	1851	1851	0
110	20240716	172600	1205874471	1851	1851	1851	1851	0
111	20240716	172500	1205874471	1851	1851	1851	1851	0
112	20240716	172400	1205874471	1851	1851	1851	1851	0
113	20240716	172300	1205874471	1851	1851	1851	1851	0
114	20240716	172200	1205874471	1851	1851	1851	1851	0
115	20240716	172100	1205874471	1851	1851	1851	1851	0
116	20240716	172000	1205874471	1851	1851	1851	1851	0
117	20240716	171900	1205874471	1851	1851	1851	1851	0
118	20240716	171800	1205874471	1851	1851	1851	1851	0
119	20240716	171700	1205874471	1851	1851	1851	1851	0
120	20240716	171600	1205874471	1851	1851	1851	1851	0
121	20240716	171500	1205874471	1851	1851	1851	1851	0
122	20240716	171400	1205874471	1851	1851	1851	1851	13542
123	20240716	171300	1205874471	1851	1851	1851	1851	0
124	20240716	171200	1205874471	1851	1851	1851	1851	0
125	20240716	171100	1205874471	1851	1851	1851	1851	0
126	20240716	171000	1205874471	1851	1851	1851	1851	0
127	20240716	170900	1205874471	1851	1851	1851	1851	0
128	20240716	170800	1205874471	1851	1851	1851	1851	0
129	20240716	170700	1205874471	1851	1851	1851	1851	0
130	20240716	170600	1205874471	1851	1851	1851	1851	0
131	20240716	170500	1205874471	1851	1851	1851	1851	0
132	20240716	170400	1205874471	1851	1851	1851	1851	0
133	20240716	170300	1205874471	1851	1851	1851	1851	0
134	20240716	170200	1205874471	1851	1851	1851	1851	0
135	20240716	170100	1205874471	1851	1851	1851	1851	0
136	20240716	170000	1205874471	1851	1851	1851	1851	0
137	20240716	165900	1205874471	1851	1851	1851	1851	0
138	20240716	165800	1205874471	1851	1851	1851	1851	0
139	20240716	165700	1205874471	1851	1851	1851	1851	0
140	20240716	165600	1205874471	1851	1851	1851	1851	0
141	20240716	165500	1205874471	1851	1851	1851	1851	0
142	20240716	165400	1205874471	1851	1851	1851	1851	0
143	20240716	165300	1205874471	1851	1851	1851	1851	0
144	20240716	165200	1205874471	1851	1851	1851	1851	0
145	20240716	165100	1205874471	1851	1851	1851	1851	0
146	20240716	165000	1205874471	1851	1851	1851	1851	0
147	20240716	164900	1205874471	1851	1851	1851	1851	0
148	20240716	164800	1205874471	1851	1851	1851	1851	0
149	20240716	164700	1205874471	1851	1851	1851	1851	0
150	20240716	164600	1205874471	1851	1851	1851	1851	0
151	20240716	164500	1205874471	1851	1851	1851	1851	0
152	20240716	164400	1205874471	1851	1851	1851	1851	13542
153	20240716	164300	1205874471	1851	1851	1851	1851	0
154	20240716	164200	1205874471	1851	1851	1851	1851	0
155	20240716	164100	1205874471	1851	1851	1851	1851	0
156	20240716	164000	1205874471	1851	1851	1851	1851	0
157	20240716	163900	1205874471	1851	1851	1851	1851	0
158	20240716	163800	1205874471	1851	1851	1851	1851	0
159	20240716	163700	1205874471	1851	1851	1851	1851	0
160	20240716	163600	1205874471	1851	1851	1851	1851	0
161	20240716	163500	1205874471	1851	1851	1851	1851	0
162	20240716	163400	1205874471	1851	1851	1851	1851	0
163	20240716	163300	1205874471	1851	1851	1851	1851	0
164	20240716	163200	1205874471	1851	1851	1851	1851	0
165	20240716	163100	1205874471	1851	1851	1851	1851	0
166	20240716	163000	1205874471	1851	1851	1851	1851	0
167	20240716	162900	1205874471	1851	1851	1851	1851	0
168	20240716	162800	1205874471	1851	1851	1851	1851	0
169	20240716	162700	1205874471	1851	1851	1851	1851	0
170	20240716	162600	1205874471	1851	1851	1851	1851	0
171	20240716	162500	1205874471	1851	1851	1851	1851	0
172	20240716	162400	1205874471	1851	1851	1851	1851	0
173	20240716	162300	1205874471	1851	1851	1851	1851	0
174	20240716	162200	1205874471	1851	1851	1851	1851	0
175	20240716	162100	1205874471	1851	1851	1851	1851	0
176	20240716	162000	1205874471	1851	1851	1851	1851	0
177	20240716	161900	1205874471	1851	1851	1851	1851	0
178	20240716	161800	1205874471	1851	1851	1851	1851	0
179	20240716	161700	1205874471	1851	1851	1851	1851	0
180	20240716	161600	1205874471	1851	1851	1851	1851	0
181	20240716	161500	1205874471	1851	1851	1851	1851	0
182	20240716	161400	1205874471	1851	1851	1851	1851	13542
183	20240716	161300	1205874471	1851	1851	1851	1851	0
184	20240716	161200	1205874471	1851	1851	1851	1851	0
185	20240716	161100	1205874471	1851	1851	1851	1851	0
186	20240716	161000	1205874471	1851	1851	1851	1851	0
187	20240716	160900	1205874471	1851	1851	1851	1851	0
188	20240716	160800	1205874471	1851	1851	1851	1851	0
189	20240716	160700	1205874471	1851	1851	1851	1851	0
190	20240716	160600	1205874471	1851	1851	1851	1851	0
191	20240716	160500	1205874471	1851	1851	1851	1851	0
192	20240716	160400	1205874471	1851	1851	1851	1851	0
193	20240716	160300	1205874471	1851	1851	1851	1851	0
194	20240716	160200	1205874471	1851	1851	1851	1851	0
195	20240716	160100	1205874471	1851	1851	1851	1851	0
196	20240716	160000	1205874471	1851	1851	1851	1851	0
197	20240716	155900	1205874471	1851	1851	1851	1851	0
198	20240716	155800	1205874471	1851	1851	1851	1851	0
199	20240716	155700	1205874471	1851	1851	1851	1851	0
200	20240716	155600	1205874471	1851	1851	1851	1851	0
201	20240716	155500	1205874471	1851	1851	1851	1851	0
202	20240716	155400	1205874471	1851	1851	1851	1851	0
203	20240716	155300	1205874471	1851	1851	1851	1851	0
204	20240716	155200	1205874471	1851	1851	1851	1851	0
205	20240716	155100	1205874471	1851	1851	1851	1851	0
206	20240716	155000	1205874471	1851	1851	1851	1851	0
207	20240716	154900	1205874471	1851	1851	1851	1851	0
208	20240716	154800	1205874471	1851	1851	1851	1851	0
209	20240716	154700	1205874471	1851	1851	1851	1851	0
210	20240716	154600	1205874471	1851	1851	1851	1851	0
211	20240716	154500	1205874471	1851	1851	1851	1851	0
212	20240716	154400	1205874471	1851	1851	1851	1851	13542
213	20240716	154300	1205874471	1851	1851	1851	1851	0
214	20240716	154200	1205874471	1851	1851	1851	1851	0
215	20240716	154100	1205874471	1851	1851	1851	1851	0
216	20240716	154000	1205874471	1851	1851	1851	1851	0
217	20240716	153900	1205874471	1851	1851	1851	1851	0
218	20240716	153800	1205874471	1851	1851	1851	1851	0
219	20240716	153700	1205874471	1851	1851	1851	1851	0
220	20240716	153600	1205874471	1851	1851	1851	1851	0
221	20240716	153500	1205874471	1851	1851	1851	1851	0
222	20240716	153400	1205874471	1851	1851	1851	1851	0
223	20240716	153300	1205874471	1851	1851	1851	1851	0
224	20240716	153200	1205874471	1851	1851	1851	1851	0
225	20240716	153100	1205874471	1851	1851	1851	1851	0
226	20240716	153000	1205874471	1851	1851	1851	1851	13542
227	20240716	152900	1180808229	1853	1853	1853	1853	0
228	20240716	152800	1180808229	1853	1853	1853	1853	0
229	20240716	152700	1180808229	1853	1853	1853	1853	0
230	20240716	152600	1180808229	1853	1853	1853	1853	0
231	20240716	152500	1180808229	1853	1853	1853	1853	0
232	20240716	152400	1180808229	1853	1853	1853	1853	0
233	20240716	152300	1180808229	1853	1853	1853	1853	0
234	20240716	152200	1180808229	1853	1853	1853	1853	0
235	20240716	152100	1180808229	1853	1853	1853	1853	0
236	20240716	152000	1180808229	1853	1853	1853	1853	0
237	20240716	151900	1180808229	1853	1853	1853	1849	942
238	20240716	151800	1179064603	1849	1849	1850	1849	668
239	20240716	151700	1177829470	1848	1850	1850	1848	7772
240	20240716	151600	1163465231	1850	1851	1854	1849	3723
241	20240716	151500	1156577015	1855	1852	1855	1852	15815
242	20240716	151400	1127256006	1853	1853	1853	1853	0
243	20240716	151300	1127256006	1853	1850	1858	1850	8456
244	20240716	151200	1111574260	1855	1851	1855	1848	5932
245	20240716	151100	1100602456	1850	1851	1851	1850	7094
246	20240716	151000	1087477365	1851	1852	1855	1851	4821
247	20240716	150900	1078548119	1852	1853	1853	1852	8005
248	20240716	150800	1063722697	1852	1855	1855	1852	3409
249	20240716	150700	1057405577	1856	1857	1857	1856	351
250	20240716	150600	1056754120	1860	1860	1860	1860	0
251	20240716	150500	1056754120	1860	1860	1860	1860	12
252	20240716	150400	1056731800	1860	1860	1860	1860	0
253	20240716	150300	1056731800	1860	1860	1860	1860	54
254	20240716	150200	1056631360	1860	1856	1860	1854	5822
255	20240716	150100	1045827857	1856	1856	1856	1856	118
256	20240716	150000	1045608849	1856	1857	1863	1856	60
257	20240716	145900	1045497474	1863	1858	1864	1854	8623
258	20240716	145800	1029484333	1859	1859	1864	1859	40
259	20240716	145700	1029409939	1859	1861	1861	1859	6736
260	20240716	145600	1016886523	1865	1861	1866	1860	138
261	20240716	145500	1016629790	1860	1861	1861	1859	4054
262	20240716	145400	1009087762	1862	1862	1862	1862	0
263	20240716	145300	1009087762	1862	1863	1863	1862	634
264	20240716	145200	1007907252	1862	1862	1862	1862	0
265	20240716	145100	1007907252	1862	1862	1862	1862	0
266	20240716	145000	1007907252	1862	1863	1863	1862	7031
267	20240716	144900	994808529	1867	1867	1867	1867	2
268	20240716	144800	994804795	1862	1862	1862	1862	1238
269	20240716	144700	992499639	1862	1863	1863	1862	1062
270	20240716	144600	990521135	1863	1863	1863	1863	70
271	20240716	144500	990390725	1863	1867	1867	1863	2
272	20240716	144400	990386995	1861	1861	1861	1861	300
273	20240716	144300	989828695	1861	1864	1864	1861	930
274	20240716	144200	988097055	1868	1868	1868	1868	0
275	20240716	144100	988097055	1868	1868	1868	1868	0
276	20240716	144000	988097055	1868	1868	1868	1868	0
277	20240716	143900	988097055	1868	1868	1868	1868	2
278	20240716	143800	988093319	1862	1862	1868	1862	862
279	20240716	143700	986488263	1868	1868	1868	1868	1
280	20240716	143600	986486395	1862	1866	1869	1862	1308
281	20240716	143500	984048795	1870	1870	1870	1870	0
282	20240716	143400	984048795	1870	1870	1870	1870	2
283	20240716	143300	984045055	1870	1866	1870	1866	999
284	20240716	143200	982180917	1866	1871	1871	1866	16
285	20240716	143100	982150996	1871	1864	1872	1864	1007
286	20240716	143000	980266917	1872	1865	1872	1865	9404
287	20240716	142900	962691228	1865	1865	1865	1865	0
288	20240716	142800	962691228	1865	1865	1865	1865	530
289	20240716	142700	961702778	1864	1864	1864	1864	1145
290	20240716	142600	959568498	1864	1864	1864	1864	0
291	20240716	142500	959568498	1864	1864	1864	1864	4
292	20240716	142400	959561042	1864	1861	1865	1861	3808
293	20240716	142300	952459653	1861	1861	1861	1861	7
294	20240716	142200	952446626	1864	1864	1864	1864	1
295	20240716	142100	952444762	1862	1861	1862	1861	24
296	20240716	142000	952400091	1861	1862	1864	1861	41
297	20240716	141900	952323678	1864	1860	1864	1860	4
298	20240716	141800	952316234	1860	1860	1860	1860	64
299	20240716	141700	952197194	1860	1860	1860	1860	1078
300	20240716	141600	950192114	1860	1860	1860	1860	0
301	20240716	141500	950192114	1860	1863	1864	1860	951
302	20240716	141400	948422706	1864	1864	1864	1864	400
303	20240716	141300	947677106	1864	1863	1864	1863	18
304	20240716	141200	947643571	1864	1864	1864	1864	0
305	20240716	141100	947643571	1864	1864	1864	1864	0
306	20240716	141000	947643571	1864	1864	1865	1864	1759
307	20240716	140900	944364794	1863	1863	1864	1863	2125
308	20240716	140800	940405065	1863	1863	1863	1863	0
309	20240716	140700	940405065	1863	1863	1863	1863	1
310	20240716	140600	940403202	1863	1863	1863	1863	42
311	20240716	140500	940324956	1860	1860	1860	1860	150
312	20240716	140400	940045956	1860	1860	1860	1860	0
313	20240716	140300	940045956	1860	1862	1862	1860	237
314	20240716	140200	939605131	1863	1863	1864	1863	4
315	20240716	140100	939597678	1863	1864	1864	1863	604
316	20240716	140000	938471920	1865	1863	1865	1863	16
317	20240716	135900	938442086	1866	1866	1866	1866	0
318	20240716	135800	938442086	1866	1866	1866	1866	0
319	20240716	135700	938442086	1866	1866	1866	1866	1
320	20240716	135600	938440220	1862	1863	1865	1862	1157
321	20240716	135500	936284243	1863	1863	1863	1863	666
322	20240716	135400	935043485	1863	1863	1863	1863	201
323	20240716	135300	934669022	1865	1865	1865	1865	2078
324	20240716	135200	930793552	1866	1866	1866	1865	12
325	20240716	135100	930771164	1867	1865	1867	1865	3506
326	20240716	135000	924229911	1864	1862	1864	1862	37709
327	20240716	134900	854013203	1862	1861	1862	1861	108
328	20240716	134800	853812110	1862	1862	1862	1862	486
329	20240716	134700	852907178	1862	1862	1862	1862	0
330	20240716	134600	852907178	1862	1862	1862	1862	1560
331	20240716	134500	850002458	1862	1862	1862	1862	30
332	20240716	134400	849946598	1862	1861	1862	1861	298
333	20240716	134300	849391732	1860	1860	1860	1860	10
334	20240716	134200	849373132	1861	1860	1861	1860	611
335	20240716	134100	848236172	1860	1861	1861	1860	512
336	20240716	134000	847283374	1860	1860	1860	1859	208
337	20240716	133900	846896499	1860	1860	1860	1860	0
338	20240716	133800	846896499	1860	1863	1863	1860	14
339	20240716	133700	846870453	1863	1863	1863	1863	288
340	20240716	133600	846333909	1863	1863	1863	1863	39
341	20240716	133500	846261252	1863	1863	1863	1863	1
342	20240716	133400	846259389	1865	1864	1865	1864	423
343	20240716	133300	845470916	1864	1861	1864	1861	12040
344	20240716	133200	823059183	1862	1861	1862	1857	11
345	20240716	133100	823038741	1862	1862	1862	1861	518
346	20240716	133000	822074226	1862	1862	1862	1860	148
347	20240716	132900	821798942	1861	1861	1861	1861	1414
348	20240716	132800	819167488	1860	1860	1860	1860	1361
349	20240716	132700	816636028	1860	1860	1860	1860	10
350	20240716	132600	816617428	1860	1860	1860	1860	10
351	20240716	132500	816598828	1860	1860	1860	1860	36
352	20240716	132400	816531868	1860	1859	1860	1859	33
353	20240716	132300	816470519	1859	1857	1859	1857	3184
354	20240716	132200	810554926	1857	1857	1857	1857	0
355	20240716	132100	810554926	1857	1855	1857	1853	717
356	20240716	132000	809224614	1856	1855	1856	1855	423
357	20240716	131900	808439862	1854	1854	1854	1854	20
358	20240716	131800	808402782	1854	1853	1854	1853	2108
359	20240716	131700	804494697	1852	1852	1852	1852	1003
360	20240716	131600	802637141	1852	1852	1852	1852	20
361	20240716	131500	802600101	1851	1850	1851	1850	1924
362	20240716	131400	799039482	1850	1850	1850	1850	3
363	20240716	131300	799033932	1850	1850	1850	1850	1
364	20240716	131200	799032082	1850	1850	1850	1850	1007
365	20240716	131100	797169132	1850	1850	1850	1850	100
366	20240716	131000	796984132	1850	1850	1850	1850	12
367	20240716	130900	796961932	1852	1852	1852	1852	303
368	20240716	130800	796400776	1850	1852	1852	1850	786
369	20240716	130700	794945124	1852	1852	1852	1852	3
370	20240716	130600	794939568	1852	1852	1852	1852	30
371	20240716	130500	794884008	1850	1850	1850	1850	0
372	20240716	130400	794884008	1850	1850	1850	1850	4
373	20240716	130300	794876608	1850	1850	1850	1850	0
374	20240716	130200	794876608	1850	1850	1851	1850	12
375	20240716	130100	794854406	1850	1850	1850	1850	0
376	20240716	130000	794854406	1850	1850	1850	1850	11
377	20240716	125900	794834056	1850	1850	1850	1850	0
378	20240716	125800	794834056	1850	1850	1850	1850	10
379	20240716	125700	794815556	1850	1850	1850	1850	3001
380	20240716	125600	789263706	1852	1852	1852	1852	5
381	20240716	125500	789254446	1852	1852	1852	1852	0
382	20240716	125400	789254446	1852	1852	1852	1852	1
383	20240716	125300	789252594	1849	1849	1849	1849	105
384	20240716	125200	789058449	1849	1849	1849	1849	21
385	20240716	125100	789019620	1849	1849	1849	1849	0
386	20240716	125000	789019620	1849	1849	1849	1849	10
387	20240716	124900	789001130	1850	1849	1850	1849	6
388	20240716	124800	788990035	1849	1850	1850	1849	2047
389	20240716	124700	785204332	1852	1852	1852	1852	0
390	20240716	124600	785204332	1852	1852	1852	1852	1863
391	20240716	124500	781754056	1850	1850	1850	1850	0
392	20240716	124400	781754056	1850	1850	1850	1850	0
393	20240716	124300	781754056	1850	1850	1850	1850	2
394	20240716	124200	781750356	1850	1850	1850	1850	0
395	20240716	124100	781750356	1850	1850	1850	1850	3
396	20240716	124000	781744806	1850	1851	1851	1850	50
397	20240716	123900	781652304	1850	1850	1850	1850	0
398	20240716	123800	781652304	1850	1850	1850	1850	1000
399	20240716	123700	779802304	1850	1850	1850	1850	310
400	20240716	123600	779228804	1849	1849	1849	1849	3051
401	20240716	123500	773587505	1849	1849	1849	1849	0
402	20240716	123400	773587505	1849	1849	1849	1849	275
403	20240716	123300	773079030	1849	1853	1853	1849	267
404	20240716	123200	772585165	1853	1853	1853	1853	0
405	20240716	123100	772585165	1853	1850	1853	1850	1321
406	20240716	123000	770138315	1853	1853	1853	1853	735
407	20240716	122900	768776360	1850	1851	1851	1850	4734
408	20240716	122800	760018376	1851	1850	1851	1850	22
409	20240716	122700	759977674	1850	1850	1850	1850	101
410	20240716	122600	759790824	1850	1850	1850	1850	1
411	20240716	122500	759788974	1850	1850	1850	1850	458
412	20240716	122400	758941674	1851	1851	1851	1851	0
413	20240716	122300	758941674	1851	1849	1851	1849	511
414	20240716	122200	757995835	1848	1849	1849	1848	1016
415	20240716	122100	756117261	1849	1849	1849	1849	1
416	20240716	122000	756115412	1850	1850	1850	1850	0
417	20240716	121900	756115412	1850	1849	1850	1849	4
418	20240716	121800	756108015	1848	1849	1849	1848	4
419	20240716	121700	756100622	1848	1848	1848	1847	2113
420	20240716	121600	752197663	1848	1848	1848	1848	885
421	20240716	121500	750562183	1848	1848	1848	1848	6500
422	20240716	121400	738550183	1848	1848	1848	1848	0
423	20240716	121300	738550183	1848	1851	1851	1848	5000
424	20240716	121200	729303900	1853	1853	1853	1853	4
425	20240716	121100	729296488	1853	1853	1853	1851	475
426	20240716	121000	728416713	1853	1853	1853	1853	10
427	20240716	120900	728398183	1853	1851	1853	1851	394
428	20240716	120800	727668625	1851	1851	1851	1851	1
429	20240716	120700	727666774	1851	1852	1852	1851	1787
430	20240716	120600	724359006	1852	1852	1852	1852	0
431	20240716	120500	724359006	1852	1851	1853	1851	37
432	20240716	120400	724290489	1852	1852	1852	1852	478
433	20240716	120300	723405233	1853	1852	1853	1852	38
434	20240716	120200	723334856	1853	1852	1853	1852	86
435	20240716	120100	723175583	1852	1852	1852	1852	800
436	20240716	120000	721693983	1852	1852	1852	1852	43
437	20240716	115900	721614347	1854	1854	1854	1854	0
438	20240716	115800	721614347	1854	1854	1854	1854	0
439	20240716	115700	721614347	1854	1854	1854	1854	0
440	20240716	115600	721614347	1854	1854	1854	1854	0
441	20240716	115500	721614347	1854	1854	1854	1854	39
442	20240716	115400	721542041	1854	1854	1854	1854	33
443	20240716	115300	721480859	1854	1854	1854	1854	2
444	20240716	115200	721477151	1851	1851	1851	1851	0
445	20240716	115100	721477151	1851	1853	1853	1851	5101
446	20240716	115000	712033281	1854	1853	1854	1853	550
447	20240716	114900	711013631	1854	1854	1854	1854	0
448	20240716	114800	711013631	1854	1854	1854	1854	2
449	20240716	114700	711009923	1855	1852	1855	1852	18
450	20240716	114600	710976581	1852	1852	1852	1852	0
451	20240716	114500	710976581	1852	1851	1852	1851	14
452	20240716	114400	710950664	1851	1851	1851	1851	21
453	20240716	114300	710911793	1855	1855	1855	1855	1
454	20240716	114200	710909938	1855	1853	1855	1851	1202
455	20240716	114100	708684884	1856	1856	1856	1856	0
456	20240716	114000	708684884	1856	1855	1856	1855	502
457	20240716	113900	707753672	1855	1853	1855	1853	353
458	20240716	113800	707099559	1854	1854	1854	1854	400
459	20240716	113700	706357959	1854	1853	1854	1853	279
460	20240716	113600	705840839	1853	1853	1853	1853	1
461	20240716	113500	705838986	1853	1853	1853	1853	1
462	20240716	113400	705837133	1851	1853	1853	1851	5093
463	20240716	113300	696405631	1853	1852	1853	1852	4042
464	20240716	113200	688919846	1851	1851	1851	1851	4
465	20240716	113100	688912442	1851	1853	1853	1851	1703
466	20240716	113000	685759644	1853	1853	1853	1853	348
467	20240716	112900	685114800	1853	1853	1853	1853	1
468	20240716	112800	685112947	1852	1853	1853	1852	610
469	20240716	112700	683982997	1853	1853	1853	1853	91
470	20240716	112600	683814374	1853	1853	1853	1853	4
471	20240716	112500	683806962	1854	1854	1854	1854	501
472	20240716	112400	682878108	1854	1854	1855	1854	236
473	20240716	112300	682440563	1855	1852	1855	1852	5698
474	20240716	112200	671877381	1852	1851	1852	1851	487
475	20240716	112100	670975458	1852	1852	1852	1852	317
476	20240716	112000	670388374	1852	1851	1852	1851	454
477	20240716	111900	669548019	1852	1853	1853	1852	133
478	20240716	111800	669301573	1853	1853	1853	1853	1
479	20240716	111700	669299720	1853	1850	1853	1850	553
480	20240716	111600	668276314	1850	1849	1850	1849	367
481	20240716	111500	667597377	1850	1850	1850	1850	334
482	20240716	111400	666979477	1850	1851	1851	1850	51
483	20240716	111300	666885126	1850	1851	1851	1850	540
484	20240716	111200	665885876	1850	1850	1850	1850	38
485	20240716	111100	665815576	1850	1850	1850	1850	341
486	20240716	111000	665184726	1850	1846	1850	1846	103
487	20240716	110900	664994183	1846	1846	1846	1846	2
488	20240716	110800	664990491	1847	1849	1849	1847	889
489	20240716	110700	663348443	1849	1848	1849	1848	1702
490	20240716	110600	660203145	1848	1848	1848	1848	228
491	20240716	110500	659781801	1848	1849	1851	1848	4879
492	20240716	110400	650757615	1849	1849	1849	1849	1006
493	20240716	110300	648897521	1848	1848	1848	1848	983
494	20240716	110200	647080937	1848	1848	1848	1848	0
495	20240716	110100	647080937	1848	1846	1848	1846	839
496	20240716	110000	645530475	1845	1845	1845	1845	542
497	20240716	105900	644530485	1846	1846	1846	1846	430
498	20240716	105800	643736705	1846	1846	1846	1846	0
499	20240716	105700	643736705	1846	1846	1846	1845	19250
500	20240716	105600	608201373	1845	1845	1845	1845	28
501	20240716	105500	608149713	1846	1846	1846	1846	0
502	20240716	105400	608149713	1846	1845	1846	1845	110
503	20240716	105300	607946661	1844	1845	1845	1844	7968
504	20240716	105200	593253658	1846	1846	1846	1846	0
505	20240716	105100	593253658	1846	1846	1846	1846	69
506	20240716	105000	593126284	1846	1846	1846	1845	1488
507	20240716	104900	590380851	1846	1848	1848	1846	31
508	20240716	104800	590323623	1845	1845	1845	1845	100
509	20240716	104700	590139123	1845	1845	1845	1845	0
510	20240716	104600	590139123	1845	1845	1845	1845	1380
511	20240716	104500	587593023	1845	1844	1845	1844	18
512	20240716	104400	587559817	1845	1847	1847	1845	13985
513	20240716	104300	561747389	1847	1847	1847	1847	541
514	20240716	104200	560748162	1847	1847	1847	1847	21
515	20240716	104100	560709375	1847	1847	1847	1847	200
516	20240716	104000	560339975	1847	1849	1849	1847	2111
517	20240716	103900	556440874	1849	1849	1849	1848	68
518	20240716	103800	556315143	1849	1849	1849	1847	6
519	20240716	103700	556304051	1850	1850	1850	1850	0
520	20240716	103600	556304051	1850	1850	1850	1850	0
521	20240716	103500	556304051	1850	1850	1850	1850	1
522	20240716	103400	556302201	1846	1846	1846	1846	200
523	20240716	103300	555933001	1846	1847	1847	1846	1500
524	20240716	103200	553163501	1846	1846	1846	1846	500
525	20240716	103100	552240501	1846	1846	1846	1846	0
526	20240716	103000	552240501	1846	1850	1850	1846	129
527	20240716	102900	552002217	1848	1847	1848	1847	41
528	20240716	102800	551926486	1847	1846	1847	1846	123
529	20240716	102700	551699425	1846	1848	1850	1846	2367
530	20240716	102600	547325781	1848	1848	1848	1848	300
531	20240716	102500	546771381	1850	1848	1850	1848	7
532	20240716	102400	546758441	1850	1847	1850	1847	2701
533	20240716	102300	541767191	1847	1847	1847	1847	70
534	20240716	102200	541637901	1847	1846	1847	1846	1028
535	20240716	102100	539740159	1846	1845	1846	1845	2580
536	20240716	102000	534979980	1846	1846	1847	1846	3487
537	20240716	101900	528542976	1847	1850	1850	1847	792
538	20240716	101800	527080002	1851	1845	1851	1845	1152
539	20240716	101700	524954556	1846	1848	1848	1845	15575
540	20240716	101600	496198803	1848	1848	1848	1848	1695
541	20240716	101500	493066443	1850	1848	1850	1848	1508
542	20240716	101400	490279649	1851	1852	1852	1848	5356
543	20240716	101300	480372618	1852	1856	1856	1852	1051
544	20240716	101200	478421998	1856	1856	1856	1856	280
545	20240716	101100	477902318	1857	1857	1857	1857	0
546	20240716	101000	477902318	1857	1857	1857	1857	0
547	20240716	100900	477902318	1857	1857	1857	1857	1
548	20240716	100800	477900461	1858	1849	1858	1849	20286
549	20240716	100700	440301227	1849	1850	1850	1849	102
550	20240716	100600	440112529	1850	1851	1851	1850	8105
551	20240716	100500	425118269	1850	1851	1852	1850	4759
552	20240716	100400	416310873	1851	1853	1853	1851	561
553	20240716	100300	415271379	1854	1850	1854	1850	2
554	20240716	100200	415267675	1849	1853	1854	1849	722
555	20240716	100100	413930042	1851	1850	1853	1850	3658
556	20240716	100000	407161899	1850	1850	1850	1850	203
557	20240716	095900	406786349	1850	1850	1850	1850	62
558	20240716	095800	406671649	1850	1847	1850	1847	3
559	20240716	095700	406666102	1847	1847	1847	1847	54
560	20240716	095600	406566364	1850	1848	1850	1848	500
561	20240716	095500	405641366	1850	1851	1851	1846	1112
562	20240716	095400	403584364	1850	1850	1850	1845	4411
563	20240716	095300	395435755	1851	1851	1851	1851	300
564	20240716	095200	394880455	1851	1850	1851	1850	1386
565	20240716	095100	392315469	1850	1850	1850	1848	303
566	20240716	095000	391754927	1844	1847	1847	1844	2176
567	20240716	094900	387740191	1846	1845	1846	1845	1429
568	20240716	094800	385103683	1845	1850	1850	1845	205
569	20240716	094700	384725008	1851	1849	1851	1845	8885
570	20240716	094600	368290961	1847	1844	1847	1844	3119
571	20240716	094500	362538871	1844	1846	1846	1844	4819
572	20240716	094400	353649897	1845	1846	1846	1845	3951
573	20240716	094300	346359267	1852	1851	1853	1845	19723
574	20240716	094200	309948868	1850	1850	1850	1850	78
575	20240716	094100	309804568	1850	1851	1853	1849	6382
576	20240716	094000	297996654	1851	1852	1852	1851	241
577	20240716	093900	297550363	1853	1851	1853	1851	412
578	20240716	093800	296787747	1850	1851	1851	1850	1830
579	20240716	093700	293401031	1851	1852	1853	1850	8083
580	20240716	093600	278438275	1852	1852	1852	1852	3077
581	20240716	093500	272739671	1853	1853	1853	1853	1380
582	20240716	093400	270182531	1853	1854	1854	1853	411
583	20240716	093300	269420748	1856	1856	1856	1856	6
584	20240716	093200	269409612	1852	1852	1852	1851	1200
585	20240716	093100	267187735	1851	1852	1852	1850	5670
586	20240716	093000	256693517	1852	1857	1858	1851	15350
587	20240716	092900	228246202	1857	1858	1858	1857	1210
588	20240716	092800	225998622	1856	1855	1856	1855	715
589	20240716	092700	224671797	1855	1858	1858	1855	11425
590	20240716	092600	203471044	1858	1858	1858	1858	947
591	20240716	092500	201711518	1858	1860	1860	1858	8062
592	20240716	092400	186727816	1860	1860	1860	1860	509
593	20240716	092300	185781076	1860	1860	1860	1860	416
594	20240716	092200	185007316	1860	1861	1861	1859	6870
595	20240716	092100	172232247	1860	1868	1868	1860	3786
596	20240716	092000	165186118	1868	1868	1868	1861	1106
597	20240716	091900	163127463	1861	1862	1871	1861	2669
598	20240716	091800	158153663	1863	1864	1865	1861	14220
599	20240716	091700	131663737	1865	1865	1865	1865	668
600	20240716	091600	130417917	1864	1865	1865	1864	5558
601	20240716	091500	120057032	1865	1865	1865	1865	400
602	20240716	091400	119311032	1865	1865	1865	1864	6467
603	20240716	091300	107251577	1864	1865	1865	1864	5843
604	20240716	091200	96355646	1865	1872	1872	1865	6500
605	20240716	091100	84204550	1872	1873	1873	1872	3601
606	20240716	091000	77460105	1873	1874	1877	1873	3767
607	20240716	090900	70394811	1875	1875	1875	1874	281
608	20240716	090800	69867937	1875	1877	1877	1875	321
609	20240716	090700	69266032	1877	1877	1877	1870	1213
610	20240716	090600	66991631	1871	1872	1872	1870	1853
611	20240716	090500	63524660	1872	1877	1877	1863	3564
612	20240716	090400	56866196	1880	1865	1880	1863	6027
613	20240716	090300	45593797	1865	1870	1870	1865	5239
614	20240716	090200	35810746	1871	1874	1874	1871	5953
615	20240716	090100	24660687	1874	1877	1877	1874	2974
616	20240716	090000	19081656	1880	1884	1886	1880	9100