KissMeData/037760/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	192500	31141723	1509	1509	1509	1509	302
3	20240709	192400	31141723	1509	1509	1509	1509	0
4	20240709	192300	31141723	1509	1509	1509	1509	0
5	20240709	192200	31141723	1509	1509	1509	1509	0
6	20240709	192100	31141723	1509	1509	1509	1509	0
7	20240709	192000	31141723	1509	1509	1509	1509	0
8	20240709	191900	31141723	1509	1509	1509	1509	0
9	20240709	191800	31141723	1509	1509	1509	1509	0
10	20240709	191700	31141723	1509	1509	1509	1509	0
11	20240709	191600	31141723	1509	1509	1509	1509	0
12	20240709	191500	31141723	1509	1509	1509	1509	0
13	20240709	191400	31141723	1509	1509	1509	1509	0
14	20240709	191300	31141723	1509	1509	1509	1509	0
15	20240709	191200	31141723	1509	1509	1509	1509	0
16	20240709	191100	31141723	1509	1509	1509	1509	0
17	20240709	191000	31141723	1509	1509	1509	1509	0
18	20240709	190900	31141723	1509	1509	1509	1509	0
19	20240709	190800	31141723	1509	1509	1509	1509	0
20	20240709	190700	31141723	1509	1509	1509	1509	0
21	20240709	190600	31141723	1509	1509	1509	1509	0
22	20240709	190500	31141723	1509	1509	1509	1509	0
23	20240709	190400	31141723	1509	1509	1509	1509	0
24	20240709	190300	31141723	1509	1509	1509	1509	0
25	20240709	190200	31141723	1509	1509	1509	1509	0
26	20240709	190100	31141723	1509	1509	1509	1509	0
27	20240709	190000	31141723	1509	1509	1509	1509	0
28	20240709	185900	31141723	1509	1509	1509	1509	0
29	20240709	185800	31141723	1509	1509	1509	1509	0
30	20240709	185700	31141723	1509	1509	1509	1509	0
31	20240709	185600	31141723	1509	1509	1509	1509	0
32	20240709	185500	31141723	1509	1509	1509	1509	302
33	20240709	185400	31141723	1509	1509	1509	1509	0
34	20240709	185300	31141723	1509	1509	1509	1509	0
35	20240709	185200	31141723	1509	1509	1509	1509	0
36	20240709	185100	31141723	1509	1509	1509	1509	0
37	20240709	185000	31141723	1509	1509	1509	1509	0
38	20240709	184900	31141723	1509	1509	1509	1509	0
39	20240709	184800	31141723	1509	1509	1509	1509	0
40	20240709	184700	31141723	1509	1509	1509	1509	0
41	20240709	184600	31141723	1509	1509	1509	1509	0
42	20240709	184500	31141723	1509	1509	1509	1509	0
43	20240709	184400	31141723	1509	1509	1509	1509	0
44	20240709	184300	31141723	1509	1509	1509	1509	0
45	20240709	184200	31141723	1509	1509	1509	1509	0
46	20240709	184100	31141723	1509	1509	1509	1509	0
47	20240709	184000	31141723	1509	1509	1509	1509	0
48	20240709	183900	31141723	1509	1509	1509	1509	0
49	20240709	183800	31141723	1509	1509	1509	1509	0
50	20240709	183700	31141723	1509	1509	1509	1509	0
51	20240709	183600	31141723	1509	1509	1509	1509	0
52	20240709	183500	31141723	1509	1509	1509	1509	0
53	20240709	183400	31141723	1509	1509	1509	1509	0
54	20240709	183300	31141723	1509	1509	1509	1509	0
55	20240709	183200	31141723	1509	1509	1509	1509	0
56	20240709	183100	31141723	1509	1509	1509	1509	0
57	20240709	183000	31141723	1509	1509	1509	1509	0
58	20240709	182900	31141723	1509	1509	1509	1509	0
59	20240709	182800	31141723	1509	1509	1509	1509	0
60	20240709	182700	31141723	1509	1509	1509	1509	0
61	20240709	182600	31141723	1509	1509	1509	1509	0
62	20240709	182500	31141723	1509	1509	1509	1509	302
63	20240709	182400	31141723	1509	1509	1509	1509	0
64	20240709	182300	31141723	1509	1509	1509	1509	0
65	20240709	182200	31141723	1509	1509	1509	1509	0
66	20240709	182100	31141723	1509	1509	1509	1509	0
67	20240709	182000	31141723	1509	1509	1509	1509	0
68	20240709	181900	31141723	1509	1509	1509	1509	0
69	20240709	181800	31141723	1509	1509	1509	1509	0
70	20240709	181700	31141723	1509	1509	1509	1509	0
71	20240709	181600	31141723	1509	1509	1509	1509	0
72	20240709	181500	31141723	1509	1509	1509	1509	0
73	20240709	181400	31141723	1509	1509	1509	1509	0
74	20240709	181300	31141723	1509	1509	1509	1509	0
75	20240709	181200	31141723	1509	1509	1509	1509	0
76	20240709	181100	31141723	1509	1509	1509	1509	0
77	20240709	181000	31141723	1509	1509	1509	1509	0
78	20240709	180900	31141723	1509	1509	1509	1509	0
79	20240709	180800	31141723	1509	1509	1509	1509	0
80	20240709	180700	31141723	1509	1509	1509	1509	0
81	20240709	180600	31141723	1509	1509	1509	1509	0
82	20240709	180500	31141723	1509	1509	1509	1509	0
83	20240709	180400	31141723	1509	1509	1509	1509	0
84	20240709	180300	31141723	1509	1509	1509	1509	0
85	20240709	180200	31141723	1509	1509	1509	1509	0
86	20240709	180100	31141723	1509	1509	1509	1509	0
87	20240709	180000	31141723	1509	1509	1509	1509	0
88	20240709	175900	31141723	1509	1509	1509	1509	0
89	20240709	175800	31141723	1509	1509	1509	1509	0
90	20240709	175700	31141723	1509	1509	1509	1509	0
91	20240709	175600	31141723	1509	1509	1509	1509	0
92	20240709	175500	31141723	1509	1509	1509	1509	302
93	20240709	175400	31141723	1509	1509	1509	1509	0
94	20240709	175300	31141723	1509	1509	1509	1509	0
95	20240709	175200	31141723	1509	1509	1509	1509	0
96	20240709	175100	31141723	1509	1509	1509	1509	0
97	20240709	175000	31141723	1509	1509	1509	1509	0
98	20240709	174900	31141723	1509	1509	1509	1509	0
99	20240709	174800	31141723	1509	1509	1509	1509	0
100	20240709	174700	31141723	1509	1509	1509	1509	0
101	20240709	174600	31141723	1509	1509	1509	1509	0
102	20240709	174500	31141723	1509	1509	1509	1509	0
103	20240709	174400	31141723	1509	1509	1509	1509	0
104	20240709	174300	31141723	1509	1509	1509	1509	0
105	20240709	174200	31141723	1509	1509	1509	1509	0
106	20240709	174100	31141723	1509	1509	1509	1509	0
107	20240709	174000	31141723	1509	1509	1509	1509	0
108	20240709	173900	31141723	1509	1509	1509	1509	0
109	20240709	173800	31141723	1509	1509	1509	1509	0
110	20240709	173700	31141723	1509	1509	1509	1509	0
111	20240709	173600	31141723	1509	1509	1509	1509	0
112	20240709	173500	31141723	1509	1509	1509	1509	0
113	20240709	173400	31141723	1509	1509	1509	1509	0
114	20240709	173300	31141723	1509	1509	1509	1509	0
115	20240709	173200	31141723	1509	1509	1509	1509	0
116	20240709	173100	31141723	1509	1509	1509	1509	0
117	20240709	173000	31141723	1509	1509	1509	1509	0
118	20240709	172900	31141723	1509	1509	1509	1509	0
119	20240709	172800	31141723	1509	1509	1509	1509	0
120	20240709	172700	31141723	1509	1509	1509	1509	0
121	20240709	172600	31141723	1509	1509	1509	1509	0
122	20240709	172500	31141723	1509	1509	1509	1509	302
123	20240709	172400	31141723	1509	1509	1509	1509	0
124	20240709	172300	31141723	1509	1509	1509	1509	0
125	20240709	172200	31141723	1509	1509	1509	1509	0
126	20240709	172100	31141723	1509	1509	1509	1509	0
127	20240709	172000	31141723	1509	1509	1509	1509	0
128	20240709	171900	31141723	1509	1509	1509	1509	0
129	20240709	171800	31141723	1509	1509	1509	1509	0
130	20240709	171700	31141723	1509	1509	1509	1509	0
131	20240709	171600	31141723	1509	1509	1509	1509	0
132	20240709	171500	31141723	1509	1509	1509	1509	0
133	20240709	171400	31141723	1509	1509	1509	1509	0
134	20240709	171300	31141723	1509	1509	1509	1509	0
135	20240709	171200	31141723	1509	1509	1509	1509	0
136	20240709	171100	31141723	1509	1509	1509	1509	0
137	20240709	171000	31141723	1509	1509	1509	1509	0
138	20240709	170900	31141723	1509	1509	1509	1509	0
139	20240709	170800	31141723	1509	1509	1509	1509	0
140	20240709	170700	31141723	1509	1509	1509	1509	0
141	20240709	170600	31141723	1509	1509	1509	1509	0
142	20240709	170500	31141723	1509	1509	1509	1509	0
143	20240709	170400	31141723	1509	1509	1509	1509	0
144	20240709	170300	31141723	1509	1509	1509	1509	0
145	20240709	170200	31141723	1509	1509	1509	1509	0
146	20240709	170100	31141723	1509	1509	1509	1509	0
147	20240709	170000	31141723	1509	1509	1509	1509	0
148	20240709	165900	31141723	1509	1509	1509	1509	0
149	20240709	165800	31141723	1509	1509	1509	1509	0
150	20240709	165700	31141723	1509	1509	1509	1509	0
151	20240709	165600	31141723	1509	1509	1509	1509	0
152	20240709	165500	31141723	1509	1509	1509	1509	302
153	20240709	165400	31141723	1509	1509	1509	1509	0
154	20240709	165300	31141723	1509	1509	1509	1509	0
155	20240709	165200	31141723	1509	1509	1509	1509	0
156	20240709	165100	31141723	1509	1509	1509	1509	0
157	20240709	165000	31141723	1509	1509	1509	1509	0
158	20240709	164900	31141723	1509	1509	1509	1509	0
159	20240709	164800	31141723	1509	1509	1509	1509	0
160	20240709	164700	31141723	1509	1509	1509	1509	0
161	20240709	164600	31141723	1509	1509	1509	1509	0
162	20240709	164500	31141723	1509	1509	1509	1509	0
163	20240709	164400	31141723	1509	1509	1509	1509	0
164	20240709	164300	31141723	1509	1509	1509	1509	0
165	20240709	164200	31141723	1509	1509	1509	1509	0
166	20240709	164100	31141723	1509	1509	1509	1509	0
167	20240709	164000	31141723	1509	1509	1509	1509	0
168	20240709	163900	31141723	1509	1509	1509	1509	0
169	20240709	163800	31141723	1509	1509	1509	1509	0
170	20240709	163700	31141723	1509	1509	1509	1509	0
171	20240709	163600	31141723	1509	1509	1509	1509	0
172	20240709	163500	31141723	1509	1509	1509	1509	0
173	20240709	163400	31141723	1509	1509	1509	1509	0
174	20240709	163300	31141723	1509	1509	1509	1509	0
175	20240709	163200	31141723	1509	1509	1509	1509	0
176	20240709	163100	31141723	1509	1509	1509	1509	0
177	20240709	163000	31141723	1509	1509	1509	1509	0
178	20240709	162900	31141723	1509	1509	1509	1509	0
179	20240709	162800	31141723	1509	1509	1509	1509	0
180	20240709	162700	31141723	1509	1509	1509	1509	0
181	20240709	162600	31141723	1509	1509	1509	1509	0
182	20240709	162500	31141723	1509	1509	1509	1509	302
183	20240709	162400	31141723	1509	1509	1509	1509	0
184	20240709	162300	31141723	1509	1509	1509	1509	0
185	20240709	162200	31141723	1509	1509	1509	1509	0
186	20240709	162100	31141723	1509	1509	1509	1509	0
187	20240709	162000	31141723	1509	1509	1509	1509	0
188	20240709	161900	31141723	1509	1509	1509	1509	0
189	20240709	161800	31141723	1509	1509	1509	1509	0
190	20240709	161700	31141723	1509	1509	1509	1509	0
191	20240709	161600	31141723	1509	1509	1509	1509	0
192	20240709	161500	31141723	1509	1509	1509	1509	0
193	20240709	161400	31141723	1509	1509	1509	1509	0
194	20240709	161300	31141723	1509	1509	1509	1509	0
195	20240709	161200	31141723	1509	1509	1509	1509	0
196	20240709	161100	31141723	1509	1509	1509	1509	0
197	20240709	161000	31141723	1509	1509	1509	1509	0
198	20240709	160900	31141723	1509	1509	1509	1509	0
199	20240709	160800	31141723	1509	1509	1509	1509	0
200	20240709	160700	31141723	1509	1509	1509	1509	0
201	20240709	160600	31141723	1509	1509	1509	1509	0
202	20240709	160500	31141723	1509	1509	1509	1509	0
203	20240709	160400	31141723	1509	1509	1509	1509	0
204	20240709	160300	31141723	1509	1509	1509	1509	0
205	20240709	160200	31141723	1509	1509	1509	1509	0
206	20240709	160100	31141723	1509	1509	1509	1509	0
207	20240709	160000	31141723	1509	1509	1509	1509	0
208	20240709	155900	31141723	1509	1509	1509	1509	0
209	20240709	155800	31141723	1509	1509	1509	1509	0
210	20240709	155700	31141723	1509	1509	1509	1509	0
211	20240709	155600	31141723	1509	1509	1509	1509	0
212	20240709	155500	31141723	1509	1509	1509	1509	302
213	20240709	155400	31141723	1509	1509	1509	1509	0
214	20240709	155300	31141723	1509	1509	1509	1509	0
215	20240709	155200	31141723	1509	1509	1509	1509	0
216	20240709	155100	31141723	1509	1509	1509	1509	0
217	20240709	155000	31141723	1509	1509	1509	1509	0
218	20240709	154900	31141723	1509	1509	1509	1509	0
219	20240709	154800	31141723	1509	1509	1509	1509	0
220	20240709	154700	31141723	1509	1509	1509	1509	0
221	20240709	154600	31141723	1509	1509	1509	1509	0
222	20240709	154500	31141723	1509	1509	1509	1509	0
223	20240709	154400	31141723	1509	1509	1509	1509	0
224	20240709	154300	31141723	1509	1509	1509	1509	0
225	20240709	154200	31141723	1509	1509	1509	1509	0
226	20240709	154100	31141723	1509	1509	1509	1509	0
227	20240709	154000	31141723	1509	1509	1509	1509	0
228	20240709	153900	31141723	1509	1509	1509	1509	0
229	20240709	153800	31141723	1509	1509	1509	1509	0
230	20240709	153700	31141723	1509	1509	1509	1509	0
231	20240709	153600	31141723	1509	1509	1509	1509	0
232	20240709	153500	31141723	1509	1509	1509	1509	0
233	20240709	153400	31141723	1509	1509	1509	1509	0
234	20240709	153300	31141723	1509	1509	1509	1509	0
235	20240709	153200	31141723	1509	1509	1509	1509	0
236	20240709	153100	31141723	1509	1509	1509	1509	0
237	20240709	153000	31141723	1509	1509	1509	1509	302
238	20240709	152900	30686005	1508	1508	1508	1508	0
239	20240709	152800	30686005	1508	1508	1508	1508	0
240	20240709	152700	30686005	1508	1508	1508	1508	0
241	20240709	152600	30686005	1508	1508	1508	1508	0
242	20240709	152500	30686005	1508	1508	1508	1508	0
243	20240709	152400	30686005	1508	1508	1508	1508	0
244	20240709	152300	30686005	1508	1508	1508	1508	0
245	20240709	152200	30686005	1508	1508	1508	1508	0
246	20240709	152100	30686005	1508	1508	1508	1508	0
247	20240709	152000	30686005	1508	1508	1508	1508	0
248	20240709	151900	30686005	1508	1508	1508	1508	0
249	20240709	151800	30686005	1508	1508	1508	1508	17
250	20240709	151700	30660369	1508	1508	1508	1508	0
251	20240709	151600	30660369	1508	1508	1508	1508	0
252	20240709	151500	30660369	1508	1508	1508	1508	0
253	20240709	151400	30660369	1508	1508	1508	1508	0
254	20240709	151300	30660369	1508	1508	1508	1508	7
255	20240709	151200	30649813	1508	1508	1508	1508	0
256	20240709	151100	30649813	1508	1508	1508	1508	0
257	20240709	151000	30649813	1508	1509	1509	1508	75
258	20240709	150900	30536667	1509	1509	1509	1509	0
259	20240709	150800	30536667	1509	1509	1509	1509	0
260	20240709	150700	30536667	1509	1509	1509	1509	0
261	20240709	150600	30536667	1509	1509	1509	1509	0
262	20240709	150500	30536667	1509	1509	1509	1509	0
263	20240709	150400	30536667	1509	1508	1509	1508	2
264	20240709	150300	30533650	1508	1508	1508	1508	0
265	20240709	150200	30533650	1508	1508	1508	1508	0
266	20240709	150100	30533650	1508	1508	1508	1508	0
267	20240709	150000	30533650	1508	1508	1508	1508	10
268	20240709	145900	30518570	1509	1509	1509	1509	0
269	20240709	145800	30518570	1509	1509	1509	1509	0
270	20240709	145700	30518570	1509	1509	1509	1509	1
271	20240709	145600	30517061	1508	1508	1508	1508	0
272	20240709	145500	30517061	1508	1508	1508	1508	0
273	20240709	145400	30517061	1508	1508	1508	1508	896
274	20240709	145300	29165893	1504	1504	1504	1504	1
275	20240709	145200	29164389	1509	1509	1509	1509	0
276	20240709	145100	29164389	1509	1509	1509	1509	0
277	20240709	145000	29164389	1509	1509	1509	1509	0
278	20240709	144900	29164389	1509	1509	1509	1509	0
279	20240709	144800	29164389	1509	1509	1509	1509	50
280	20240709	144700	29088939	1510	1510	1510	1510	0
281	20240709	144600	29088939	1510	1510	1510	1510	0
282	20240709	144500	29088939	1510	1510	1510	1510	0
283	20240709	144400	29088939	1510	1510	1510	1510	0
284	20240709	144300	29088939	1510	1510	1510	1510	0
285	20240709	144200	29088939	1510	1510	1510	1510	0
286	20240709	144100	29088939	1510	1510	1510	1510	0
287	20240709	144000	29088939	1510	1510	1510	1510	0
288	20240709	143900	29088939	1510	1510	1510	1510	0
289	20240709	143800	29088939	1510	1510	1510	1510	0
290	20240709	143700	29088939	1510	1510	1510	1510	0
291	20240709	143600	29088939	1510	1510	1510	1510	0
292	20240709	143500	29088939	1510	1510	1510	1510	0
293	20240709	143400	29088939	1510	1509	1510	1509	50
294	20240709	143300	29013488	1509	1509	1509	1509	751
295	20240709	143200	27880229	1509	1509	1509	1509	0
296	20240709	143100	27880229	1509	1509	1509	1509	1
297	20240709	143000	27878720	1504	1504	1504	1504	0
298	20240709	142900	27878720	1504	1504	1504	1504	34
299	20240709	142800	27827584	1510	1510	1510	1510	0
300	20240709	142700	27827584	1510	1510	1510	1510	0
301	20240709	142600	27827584	1510	1510	1510	1510	0
302	20240709	142500	27827584	1510	1510	1510	1510	0
303	20240709	142400	27827584	1510	1510	1510	1510	0
304	20240709	142300	27827584	1510	1510	1510	1510	0
305	20240709	142200	27827584	1510	1510	1510	1510	0
306	20240709	142100	27827584	1510	1510	1510	1510	0
307	20240709	142000	27827584	1510	1510	1510	1510	0
308	20240709	141900	27827584	1510	1510	1510	1510	0
309	20240709	141800	27827584	1510	1510	1510	1510	0
310	20240709	141700	27827584	1510	1510	1510	1510	0
311	20240709	141600	27827584	1510	1510	1510	1510	0
312	20240709	141500	27827584	1510	1510	1510	1510	0
313	20240709	141400	27827584	1510	1510	1510	1510	0
314	20240709	141300	27827584	1510	1510	1510	1510	0
315	20240709	141200	27827584	1510	1510	1510	1510	0
316	20240709	141100	27827584	1510	1510	1510	1510	0
317	20240709	141000	27827584	1510	1510	1510	1510	0
318	20240709	140900	27827584	1510	1510	1510	1510	0
319	20240709	140800	27827584	1510	1510	1510	1510	0
320	20240709	140700	27827584	1510	1510	1510	1510	0
321	20240709	140600	27827584	1510	1510	1510	1510	0
322	20240709	140500	27827584	1510	1510	1510	1510	0
323	20240709	140400	27827584	1510	1510	1510	1510	0
324	20240709	140300	27827584	1510	1510	1510	1510	0
325	20240709	140200	27827584	1510	1510	1510	1510	0
326	20240709	140100	27827584	1510	1510	1510	1510	0
327	20240709	140000	27827584	1510	1510	1510	1510	0
328	20240709	135900	27827584	1510	1510	1510	1510	0
329	20240709	135800	27827584	1510	1510	1510	1510	0
330	20240709	135700	27827584	1510	1510	1510	1510	0
331	20240709	135600	27827584	1510	1510	1510	1510	0
332	20240709	135500	27827584	1510	1510	1510	1510	0
333	20240709	135400	27827584	1510	1510	1510	1510	0
334	20240709	135300	27827584	1510	1510	1510	1510	0
335	20240709	135200	27827584	1510	1510	1510	1510	0
336	20240709	135100	27827584	1510	1510	1510	1510	0
337	20240709	135000	27827584	1510	1510	1510	1510	0
338	20240709	134900	27827584	1510	1510	1510	1510	0
339	20240709	134800	27827584	1510	1510	1510	1510	0
340	20240709	134700	27827584	1510	1510	1510	1510	0
341	20240709	134600	27827584	1510	1510	1510	1510	0
342	20240709	134500	27827584	1510	1510	1510	1510	0
343	20240709	134400	27827584	1510	1510	1510	1510	0
344	20240709	134300	27827584	1510	1510	1510	1510	0
345	20240709	134200	27827584	1510	1510	1510	1510	0
346	20240709	134100	27827584	1510	1510	1510	1510	0
347	20240709	134000	27827584	1510	1510	1510	1510	0
348	20240709	133900	27827584	1510	1510	1510	1510	0
349	20240709	133800	27827584	1510	1510	1510	1510	0
350	20240709	133700	27827584	1510	1510	1510	1510	0
351	20240709	133600	27827584	1510	1510	1510	1510	10
352	20240709	133500	27812484	1510	1510	1510	1510	0
353	20240709	133400	27812484	1510	1510	1510	1510	0
354	20240709	133300	27812484	1510	1510	1510	1510	0
355	20240709	133200	27812484	1510	1510	1510	1510	1
356	20240709	133100	27810974	1508	1508	1508	1508	0
357	20240709	133000	27810974	1508	1508	1508	1508	2
358	20240709	132900	27807958	1510	1510	1510	1510	0
359	20240709	132800	27807958	1510	1510	1510	1510	0
360	20240709	132700	27807958	1510	1510	1510	1510	0
361	20240709	132600	27807958	1510	1510	1510	1510	0
362	20240709	132500	27807958	1510	1510	1510	1510	2
363	20240709	132400	27804938	1510	1510	1510	1510	0
364	20240709	132300	27804938	1510	1510	1510	1510	0
365	20240709	132200	27804938	1510	1510	1510	1510	0
366	20240709	132100	27804938	1510	1510	1510	1510	0
367	20240709	132000	27804938	1510	1510	1510	1510	0
368	20240709	131900	27804938	1510	1509	1510	1509	2269
369	20240709	131800	24379570	1509	1509	1509	1509	0
370	20240709	131700	24379570	1509	1509	1509	1509	0
371	20240709	131600	24379570	1509	1509	1509	1509	0
372	20240709	131500	24379570	1509	1509	1509	1509	0
373	20240709	131400	24379570	1509	1509	1509	1509	0
374	20240709	131300	24379570	1509	1509	1509	1509	1
375	20240709	131200	24378061	1500	1500	1500	1500	0
376	20240709	131100	24378061	1500	1500	1500	1500	0
377	20240709	131000	24378061	1500	1500	1500	1500	0
378	20240709	130900	24378061	1500	1500	1500	1500	0
379	20240709	130800	24378061	1500	1500	1500	1500	0
380	20240709	130700	24378061	1500	1500	1500	1500	0
381	20240709	130600	24378061	1500	1500	1500	1500	0
382	20240709	130500	24378061	1500	1500	1500	1500	0
383	20240709	130400	24378061	1500	1500	1500	1500	0
384	20240709	130300	24378061	1500	1500	1500	1500	0
385	20240709	130200	24378061	1500	1500	1500	1500	0
386	20240709	130100	24378061	1500	1500	1500	1500	0
387	20240709	130000	24378061	1500	1500	1500	1500	0
388	20240709	125900	24378061	1500	1500	1500	1500	0
389	20240709	125800	24378061	1500	1500	1500	1500	0
390	20240709	125700	24378061	1500	1500	1500	1500	0
391	20240709	125600	24378061	1500	1497	1500	1497	806
392	20240709	125500	23171211	1508	1508	1508	1508	0
393	20240709	125400	23171211	1508	1508	1508	1508	458
394	20240709	125300	22480547	1508	1508	1508	1508	94
395	20240709	125200	22338795	1509	1509	1509	1509	0
396	20240709	125100	22338795	1509	1509	1509	1509	0
397	20240709	125000	22338795	1509	1509	1509	1509	0
398	20240709	124900	22338795	1509	1509	1509	1509	0
399	20240709	124800	22338795	1509	1509	1509	1509	0
400	20240709	124700	22338795	1509	1509	1509	1509	0
401	20240709	124600	22338795	1509	1509	1509	1509	0
402	20240709	124500	22338795	1509	1509	1509	1509	0
403	20240709	124400	22338795	1509	1509	1509	1509	0
404	20240709	124300	22338795	1509	1509	1509	1509	2
405	20240709	124200	22335777	1508	1508	1508	1508	0
406	20240709	124100	22335777	1508	1508	1508	1508	0
407	20240709	124000	22335777	1508	1508	1508	1508	23
408	20240709	123900	22301093	1508	1508	1508	1508	23
409	20240709	123800	22266409	1508	1508	1508	1508	150
410	20240709	123700	22040209	1508	1508	1508	1508	752
411	20240709	123600	20906193	1509	1509	1509	1509	1
412	20240709	123500	20904684	1509	1509	1509	1509	600
413	20240709	123400	19999284	1510	1510	1510	1510	1
414	20240709	123300	19997774	1509	1509	1509	1509	15
415	20240709	123200	19975139	1509	1509	1509	1509	3
416	20240709	123100	19970612	1509	1509	1509	1509	0
417	20240709	123000	19970612	1509	1509	1509	1509	50
418	20240709	122900	19895162	1509	1509	1509	1509	51
419	20240709	122800	19818203	1509	1509	1509	1509	152
420	20240709	122700	19588835	1509	1506	1509	1506	927
421	20240709	122600	18190798	1500	1500	1500	1500	0
422	20240709	122500	18190798	1500	1500	1500	1500	0
423	20240709	122400	18190798	1500	1500	1500	1500	0
424	20240709	122300	18190798	1500	1500	1500	1500	23
425	20240709	122200	18156298	1500	1489	1500	1489	678
426	20240709	122100	17145981	1480	1480	1480	1480	0
427	20240709	122000	17145981	1480	1480	1480	1480	0
428	20240709	121900	17145981	1480	1480	1480	1480	0
429	20240709	121800	17145981	1480	1480	1480	1480	0
430	20240709	121700	17145981	1480	1480	1480	1480	0
431	20240709	121600	17145981	1480	1480	1480	1480	0
432	20240709	121500	17145981	1480	1480	1480	1480	0
433	20240709	121400	17145981	1480	1480	1480	1480	0
434	20240709	121300	17145981	1480	1480	1480	1480	0
435	20240709	121200	17145981	1480	1480	1480	1480	0
436	20240709	121100	17145981	1480	1480	1480	1480	0
437	20240709	121000	17145981	1480	1480	1480	1480	0
438	20240709	120900	17145981	1480	1480	1480	1480	0
439	20240709	120800	17145981	1480	1480	1480	1480	0
440	20240709	120700	17145981	1480	1480	1480	1480	0
441	20240709	120600	17145981	1480	1480	1480	1480	0
442	20240709	120500	17145981	1480	1480	1480	1480	0
443	20240709	120400	17145981	1480	1480	1480	1480	0
444	20240709	120300	17145981	1480	1480	1480	1480	0
445	20240709	120200	17145981	1480	1480	1480	1480	0
446	20240709	120100	17145981	1480	1480	1480	1480	0
447	20240709	120000	17145981	1480	1480	1480	1480	1
448	20240709	115900	17144501	1499	1499	1499	1499	0
449	20240709	115800	17144501	1499	1499	1499	1499	0
450	20240709	115700	17144501	1499	1499	1499	1499	0
451	20240709	115600	17144501	1499	1499	1499	1499	0
452	20240709	115500	17144501	1499	1499	1499	1499	0
453	20240709	115400	17144501	1499	1499	1499	1499	0
454	20240709	115300	17144501	1499	1499	1499	1499	0
455	20240709	115200	17144501	1499	1499	1499	1499	0
456	20240709	115100	17144501	1499	1499	1499	1499	1
457	20240709	115000	17143002	1499	1499	1499	1499	0
458	20240709	114900	17143002	1499	1499	1499	1499	0
459	20240709	114800	17143002	1499	1499	1499	1499	0
460	20240709	114700	17143002	1499	1499	1499	1499	0
461	20240709	114600	17143002	1499	1499	1499	1499	0
462	20240709	114500	17143002	1499	1499	1499	1499	0
463	20240709	114400	17143002	1499	1499	1499	1499	0
464	20240709	114300	17143002	1499	1499	1499	1499	100
465	20240709	114200	16993102	1507	1507	1507	1507	0
466	20240709	114100	16993102	1507	1507	1507	1507	0
467	20240709	114000	16993102	1507	1507	1507	1507	0
468	20240709	113900	16993102	1507	1507	1507	1507	0
469	20240709	113800	16993102	1507	1507	1507	1507	0
470	20240709	113700	16993102	1507	1507	1507	1507	0
471	20240709	113600	16993102	1507	1507	1507	1507	0
472	20240709	113500	16993102	1507	1507	1507	1507	0
473	20240709	113400	16993102	1507	1507	1507	1507	0
474	20240709	113300	16993102	1507	1507	1507	1507	0
475	20240709	113200	16993102	1507	1507	1507	1507	0
476	20240709	113100	16993102	1507	1507	1507	1507	0
477	20240709	113000	16993102	1507	1507	1507	1507	0
478	20240709	112900	16993102	1507	1507	1507	1507	0
479	20240709	112800	16993102	1507	1505	1507	1505	354
480	20240709	112700	16460330	1507	1505	1507	1505	544
481	20240709	112600	15641602	1507	1505	1507	1505	127
482	20240709	112500	15450463	1505	1505	1505	1505	28
483	20240709	112400	15408323	1505	1505	1505	1505	28
484	20240709	112300	15366183	1505	1505	1505	1505	329
485	20240709	112200	14871038	1505	1505	1505	1505	163
486	20240709	112100	14625723	1505	1505	1505	1505	0
487	20240709	112000	14625723	1505	1505	1505	1505	318
488	20240709	111900	14147133	1505	1505	1505	1505	682
489	20240709	111800	13120723	1505	1505	1505	1505	6
490	20240709	111700	13111693	1505	1505	1505	1505	0
491	20240709	111600	13111693	1505	1500	1505	1500	1235
492	20240709	111500	11254233	1500	1500	1500	1500	0
493	20240709	111400	11254233	1500	1500	1500	1500	32
494	20240709	111300	11206233	1500	1499	1500	1499	727
495	20240709	111200	10115765	1492	1492	1492	1492	0
496	20240709	111100	10115765	1492	1492	1492	1492	0
497	20240709	111000	10115765	1492	1485	1492	1485	1029
498	20240709	110900	8587610	1484	1484	1484	1484	2
499	20240709	110800	8584642	1484	1484	1484	1484	0
500	20240709	110700	8584642	1484	1484	1484	1484	5
501	20240709	110600	8577222	1484	1484	1484	1484	20
502	20240709	110500	8547542	1484	1484	1484	1484	0
503	20240709	110400	8547542	1484	1484	1484	1484	0
504	20240709	110300	8547542	1484	1484	1484	1484	42
505	20240709	110200	8485214	1485	1485	1485	1485	0
506	20240709	110100	8485214	1485	1484	1485	1484	511
507	20240709	110000	7726516	1475	1475	1475	1475	0
508	20240709	105900	7726516	1475	1475	1475	1475	0
509	20240709	105800	7726516	1475	1475	1475	1475	0
510	20240709	105700	7726516	1475	1468	1478	1468	833
511	20240709	105600	6500899	1468	1465	1468	1465	5
512	20240709	105500	6493568	1464	1458	1464	1458	397
513	20240709	105400	5912997	1458	1458	1458	1458	0
514	20240709	105300	5912997	1458	1458	1458	1458	0
515	20240709	105200	5912997	1458	1458	1458	1458	0
516	20240709	105100	5912997	1458	1458	1458	1458	0
517	20240709	105000	5912997	1458	1458	1458	1458	0
518	20240709	104900	5912997	1458	1458	1458	1458	0
519	20240709	104800	5912997	1458	1458	1458	1458	0
520	20240709	104700	5912997	1458	1458	1458	1458	0
521	20240709	104600	5912997	1458	1458	1458	1458	0
522	20240709	104500	5912997	1458	1458	1458	1458	0
523	20240709	104400	5912997	1458	1458	1458	1458	0
524	20240709	104300	5912997	1458	1458	1458	1458	0
525	20240709	104200	5912997	1458	1458	1458	1458	0
526	20240709	104100	5912997	1458	1458	1458	1458	0
527	20240709	104000	5912997	1458	1458	1458	1458	0
528	20240709	103900	5912997	1458	1458	1458	1458	0
529	20240709	103800	5912997	1458	1458	1458	1458	0
530	20240709	103700	5912997	1458	1458	1458	1458	2
531	20240709	103600	5910081	1458	1458	1458	1458	0
532	20240709	103500	5910081	1458	1458	1458	1458	0
533	20240709	103400	5910081	1458	1458	1458	1458	1
534	20240709	103300	5908623	1458	1458	1458	1458	0
535	20240709	103200	5908623	1458	1459	1459	1458	2
536	20240709	103100	5905706	1460	1460	1460	1460	0
537	20240709	103000	5905706	1460	1460	1460	1460	0
538	20240709	102900	5905706	1460	1460	1460	1460	0
539	20240709	102800	5905706	1460	1460	1460	1460	0
540	20240709	102700	5905706	1460	1460	1460	1460	3
541	20240709	102600	5901326	1460	1460	1460	1460	0
542	20240709	102500	5901326	1460	1460	1460	1460	20
543	20240709	102400	5872126	1460	1460	1460	1460	0
544	20240709	102300	5872126	1460	1460	1460	1460	0
545	20240709	102200	5872126	1460	1460	1460	1460	0
546	20240709	102100	5872126	1460	1460	1460	1460	0
547	20240709	102000	5872126	1460	1460	1460	1460	0
548	20240709	101900	5872126	1460	1460	1460	1460	4
549	20240709	101800	5866286	1458	1458	1458	1458	40
550	20240709	101700	5807966	1461	1461	1461	1461	3
551	20240709	101600	5803583	1461	1461	1461	1461	0
552	20240709	101500	5803583	1461	1461	1461	1461	0
553	20240709	101400	5803583	1461	1461	1461	1461	0
554	20240709	101300	5803583	1461	1461	1461	1461	0
555	20240709	101200	5803583	1461	1461	1461	1461	8
556	20240709	101100	5791895	1471	1471	1471	1471	0
557	20240709	101000	5791895	1471	1471	1471	1471	0
558	20240709	100900	5791895	1471	1471	1471	1471	0
559	20240709	100800	5791895	1471	1471	1471	1471	0
560	20240709	100700	5791895	1471	1471	1471	1471	0
561	20240709	100600	5791895	1471	1471	1471	1471	0
562	20240709	100500	5791895	1471	1466	1471	1466	1804
563	20240709	100400	3138909	1466	1466	1466	1466	0
564	20240709	100300	3138909	1466	1465	1466	1465	11
565	20240709	100200	3122784	1455	1455	1455	1455	0
566	20240709	100100	3122784	1455	1455	1455	1455	0
567	20240709	100000	3122784	1455	1455	1455	1455	0
568	20240709	095900	3122784	1455	1455	1455	1455	0
569	20240709	095800	3122784	1455	1455	1455	1455	0
570	20240709	095700	3122784	1455	1455	1455	1455	0
571	20240709	095600	3122784	1455	1455	1455	1455	0
572	20240709	095500	3122784	1455	1455	1455	1455	0
573	20240709	095400	3122784	1455	1455	1455	1455	0
574	20240709	095300	3122784	1455	1455	1455	1455	0
575	20240709	095200	3122784	1455	1455	1455	1455	0
576	20240709	095100	3122784	1455	1455	1455	1455	0
577	20240709	095000	3122784	1455	1455	1455	1455	0
578	20240709	094900	3122784	1455	1455	1455	1455	0
579	20240709	094800	3122784	1455	1455	1455	1455	0
580	20240709	094700	3122784	1455	1455	1455	1455	0
581	20240709	094600	3122784	1455	1455	1455	1455	0
582	20240709	094500	3122784	1455	1455	1455	1455	102
583	20240709	094400	2974374	1454	1454	1454	1454	0
584	20240709	094300	2974374	1454	1454	1454	1454	0
585	20240709	094200	2974374	1454	1461	1461	1454	700
586	20240709	094100	1956058	1469	1469	1469	1469	0
587	20240709	094000	1956058	1469	1469	1469	1469	0
588	20240709	093900	1956058	1469	1469	1469	1469	0
589	20240709	093800	1956058	1469	1469	1469	1469	0
590	20240709	093700	1956058	1469	1469	1469	1469	0
591	20240709	093600	1956058	1469	1469	1469	1469	0
592	20240709	093500	1956058	1469	1469	1469	1469	0
593	20240709	093400	1956058	1469	1469	1469	1469	0
594	20240709	093300	1956058	1469	1469	1469	1469	0
595	20240709	093200	1956058	1469	1469	1469	1469	0
596	20240709	093100	1956058	1469	1469	1469	1469	0
597	20240709	093000	1956058	1469	1469	1469	1469	0
598	20240709	092900	1956058	1469	1469	1469	1469	1
599	20240709	092800	1954589	1469	1469	1469	1469	0
600	20240709	092700	1954589	1469	1469	1469	1469	0
601	20240709	092600	1954589	1469	1469	1469	1469	0
602	20240709	092500	1954589	1469	1469	1469	1469	0
603	20240709	092400	1954589	1469	1469	1469	1469	0
604	20240709	092300	1954589	1469	1469	1469	1469	0
605	20240709	092200	1954589	1469	1469	1469	1469	0
606	20240709	092100	1954589	1469	1469	1469	1469	0
607	20240709	092000	1954589	1469	1469	1469	1469	0
608	20240709	091900	1954589	1469	1469	1469	1469	0
609	20240709	091800	1954589	1469	1469	1469	1469	0
610	20240709	091700	1954589	1469	1469	1469	1469	0
611	20240709	091600	1954589	1469	1469	1469	1469	0
612	20240709	091500	1954589	1469	1469	1469	1469	0
613	20240709	091400	1954589	1469	1469	1469	1469	1
614	20240709	091300	1953120	1454	1454	1454	1454	0
615	20240709	091200	1953120	1454	1454	1454	1454	0
616	20240709	091100	1953120	1454	1454	1454	1454	0
617	20240709	091000	1953120	1454	1454	1454	1454	0
618	20240709	090900	1953120	1454	1454	1454	1454	0
619	20240709	090800	1953120	1454	1454	1454	1454	0
620	20240709	090700	1953120	1454	1454	1454	1454	0
621	20240709	090600	1953120	1454	1454	1454	1454	0
622	20240709	090500	1953120	1454	1454	1454	1454	0
623	20240709	090400	1953120	1454	1460	1460	1454	872
624	20240709	090300	681486	1461	1461	1461	1461	400
625	20240709	090200	97086	1471	1471	1471	1471	0
626	20240709	090100	97086	1471	1471	1471	1471	0
627	20240709	090000	97086	1471	1471	1471	1471	66