KissMeData/052770/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	193700	233610761	1697	1697	1697	1697	15099
3	20240715	193600	233610761	1697	1697	1697	1697	0
4	20240715	193500	233610761	1697	1697	1697	1697	0
5	20240715	193400	233610761	1697	1697	1697	1697	0
6	20240715	193300	233610761	1697	1697	1697	1697	0
7	20240715	193200	233610761	1697	1697	1697	1697	0
8	20240715	193100	233610761	1697	1697	1697	1697	0
9	20240715	193000	233610761	1697	1697	1697	1697	0
10	20240715	192900	233610761	1697	1697	1697	1697	0
11	20240715	192800	233610761	1697	1697	1697	1697	0
12	20240715	192700	233610761	1697	1697	1697	1697	0
13	20240715	192600	233610761	1697	1697	1697	1697	0
14	20240715	192500	233610761	1697	1697	1697	1697	0
15	20240715	192400	233610761	1697	1697	1697	1697	0
16	20240715	192300	233610761	1697	1697	1697	1697	0
17	20240715	192200	233610761	1697	1697	1697	1697	0
18	20240715	192100	233610761	1697	1697	1697	1697	0
19	20240715	192000	233610761	1697	1697	1697	1697	0
20	20240715	191900	233610761	1697	1697	1697	1697	0
21	20240715	191800	233610761	1697	1697	1697	1697	0
22	20240715	191700	233610761	1697	1697	1697	1697	0
23	20240715	191600	233610761	1697	1697	1697	1697	0
24	20240715	191500	233610761	1697	1697	1697	1697	0
25	20240715	191400	233610761	1697	1697	1697	1697	0
26	20240715	191300	233610761	1697	1697	1697	1697	0
27	20240715	191200	233610761	1697	1697	1697	1697	0
28	20240715	191100	233610761	1697	1697	1697	1697	0
29	20240715	191000	233610761	1697	1697	1697	1697	0
30	20240715	190900	233610761	1697	1697	1697	1697	0
31	20240715	190800	233610761	1697	1697	1697	1697	0
32	20240715	190700	233610761	1697	1697	1697	1697	15099
33	20240715	190600	233610761	1697	1697	1697	1697	0
34	20240715	190500	233610761	1697	1697	1697	1697	0
35	20240715	190400	233610761	1697	1697	1697	1697	0
36	20240715	190300	233610761	1697	1697	1697	1697	0
37	20240715	190200	233610761	1697	1697	1697	1697	0
38	20240715	190100	233610761	1697	1697	1697	1697	0
39	20240715	190000	233610761	1697	1697	1697	1697	0
40	20240715	185900	233610761	1697	1697	1697	1697	0
41	20240715	185800	233610761	1697	1697	1697	1697	0
42	20240715	185700	233610761	1697	1697	1697	1697	0
43	20240715	185600	233610761	1697	1697	1697	1697	0
44	20240715	185500	233610761	1697	1697	1697	1697	0
45	20240715	185400	233610761	1697	1697	1697	1697	0
46	20240715	185300	233610761	1697	1697	1697	1697	0
47	20240715	185200	233610761	1697	1697	1697	1697	0
48	20240715	185100	233610761	1697	1697	1697	1697	0
49	20240715	185000	233610761	1697	1697	1697	1697	0
50	20240715	184900	233610761	1697	1697	1697	1697	0
51	20240715	184800	233610761	1697	1697	1697	1697	0
52	20240715	184700	233610761	1697	1697	1697	1697	0
53	20240715	184600	233610761	1697	1697	1697	1697	0
54	20240715	184500	233610761	1697	1697	1697	1697	0
55	20240715	184400	233610761	1697	1697	1697	1697	0
56	20240715	184300	233610761	1697	1697	1697	1697	0
57	20240715	184200	233610761	1697	1697	1697	1697	0
58	20240715	184100	233610761	1697	1697	1697	1697	0
59	20240715	184000	233610761	1697	1697	1697	1697	0
60	20240715	183900	233610761	1697	1697	1697	1697	0
61	20240715	183800	233610761	1697	1697	1697	1697	0
62	20240715	183700	233610761	1697	1697	1697	1697	15099
63	20240715	183600	233610761	1697	1697	1697	1697	0
64	20240715	183500	233610761	1697	1697	1697	1697	0
65	20240715	183400	233610761	1697	1697	1697	1697	0
66	20240715	183300	233610761	1697	1697	1697	1697	0
67	20240715	183200	233610761	1697	1697	1697	1697	0
68	20240715	183100	233610761	1697	1697	1697	1697	0
69	20240715	183000	233610761	1697	1697	1697	1697	0
70	20240715	182900	233610761	1697	1697	1697	1697	0
71	20240715	182800	233610761	1697	1697	1697	1697	0
72	20240715	182700	233610761	1697	1697	1697	1697	0
73	20240715	182600	233610761	1697	1697	1697	1697	0
74	20240715	182500	233610761	1697	1697	1697	1697	0
75	20240715	182400	233610761	1697	1697	1697	1697	0
76	20240715	182300	233610761	1697	1697	1697	1697	0
77	20240715	182200	233610761	1697	1697	1697	1697	0
78	20240715	182100	233610761	1697	1697	1697	1697	0
79	20240715	182000	233610761	1697	1697	1697	1697	0
80	20240715	181900	233610761	1697	1697	1697	1697	0
81	20240715	181800	233610761	1697	1697	1697	1697	0
82	20240715	181700	233610761	1697	1697	1697	1697	0
83	20240715	181600	233610761	1697	1697	1697	1697	0
84	20240715	181500	233610761	1697	1697	1697	1697	0
85	20240715	181400	233610761	1697	1697	1697	1697	0
86	20240715	181300	233610761	1697	1697	1697	1697	0
87	20240715	181200	233610761	1697	1697	1697	1697	0
88	20240715	181100	233610761	1697	1697	1697	1697	0
89	20240715	181000	233610761	1697	1697	1697	1697	0
90	20240715	180900	233610761	1697	1697	1697	1697	0
91	20240715	180800	233610761	1697	1697	1697	1697	0
92	20240715	180700	233610761	1697	1697	1697	1697	15099
93	20240715	180600	233610761	1697	1697	1697	1697	0
94	20240715	180500	233610761	1697	1697	1697	1697	0
95	20240715	180400	233610761	1697	1697	1697	1697	0
96	20240715	180300	233610761	1697	1697	1697	1697	0
97	20240715	180200	233610761	1697	1697	1697	1697	0
98	20240715	180100	233610761	1697	1697	1697	1697	0
99	20240715	180000	233610761	1697	1697	1697	1697	0
100	20240715	175900	233610761	1697	1697	1697	1697	0
101	20240715	175800	233610761	1697	1697	1697	1697	0
102	20240715	175700	233610761	1697	1697	1697	1697	0
103	20240715	175600	233610761	1697	1697	1697	1697	0
104	20240715	175500	233610761	1697	1697	1697	1697	0
105	20240715	175400	233610761	1697	1697	1697	1697	0
106	20240715	175300	233610761	1697	1697	1697	1697	0
107	20240715	175200	233610761	1697	1697	1697	1697	0
108	20240715	175100	233610761	1697	1697	1697	1697	0
109	20240715	175000	233610761	1697	1697	1697	1697	0
110	20240715	174900	233610761	1697	1697	1697	1697	0
111	20240715	174800	233610761	1697	1697	1697	1697	0
112	20240715	174700	233610761	1697	1697	1697	1697	0
113	20240715	174600	233610761	1697	1697	1697	1697	0
114	20240715	174500	233610761	1697	1697	1697	1697	0
115	20240715	174400	233610761	1697	1697	1697	1697	0
116	20240715	174300	233610761	1697	1697	1697	1697	0
117	20240715	174200	233610761	1697	1697	1697	1697	0
118	20240715	174100	233610761	1697	1697	1697	1697	0
119	20240715	174000	233610761	1697	1697	1697	1697	0
120	20240715	173900	233610761	1697	1697	1697	1697	0
121	20240715	173800	233610761	1697	1697	1697	1697	0
122	20240715	173700	233610761	1697	1697	1697	1697	15099
123	20240715	173600	233610761	1697	1697	1697	1697	0
124	20240715	173500	233610761	1697	1697	1697	1697	0
125	20240715	173400	233610761	1697	1697	1697	1697	0
126	20240715	173300	233610761	1697	1697	1697	1697	0
127	20240715	173200	233610761	1697	1697	1697	1697	0
128	20240715	173100	233610761	1697	1697	1697	1697	0
129	20240715	173000	233610761	1697	1697	1697	1697	0
130	20240715	172900	233610761	1697	1697	1697	1697	0
131	20240715	172800	233610761	1697	1697	1697	1697	0
132	20240715	172700	233610761	1697	1697	1697	1697	0
133	20240715	172600	233610761	1697	1697	1697	1697	0
134	20240715	172500	233610761	1697	1697	1697	1697	0
135	20240715	172400	233610761	1697	1697	1697	1697	0
136	20240715	172300	233610761	1697	1697	1697	1697	0
137	20240715	172200	233610761	1697	1697	1697	1697	0
138	20240715	172100	233610761	1697	1697	1697	1697	0
139	20240715	172000	233610761	1697	1697	1697	1697	0
140	20240715	171900	233610761	1697	1697	1697	1697	0
141	20240715	171800	233610761	1697	1697	1697	1697	0
142	20240715	171700	233610761	1697	1697	1697	1697	0
143	20240715	171600	233610761	1697	1697	1697	1697	0
144	20240715	171500	233610761	1697	1697	1697	1697	0
145	20240715	171400	233610761	1697	1697	1697	1697	0
146	20240715	171300	233610761	1697	1697	1697	1697	0
147	20240715	171200	233610761	1697	1697	1697	1697	0
148	20240715	171100	233610761	1697	1697	1697	1697	0
149	20240715	171000	233610761	1697	1697	1697	1697	0
150	20240715	170900	233610761	1697	1697	1697	1697	0
151	20240715	170800	233610761	1697	1697	1697	1697	0
152	20240715	170700	233610761	1697	1697	1697	1697	15099
153	20240715	170600	233610761	1697	1697	1697	1697	0
154	20240715	170500	233610761	1697	1697	1697	1697	0
155	20240715	170400	233610761	1697	1697	1697	1697	0
156	20240715	170300	233610761	1697	1697	1697	1697	0
157	20240715	170200	233610761	1697	1697	1697	1697	0
158	20240715	170100	233610761	1697	1697	1697	1697	0
159	20240715	170000	233610761	1697	1697	1697	1697	0
160	20240715	165900	233610761	1697	1697	1697	1697	0
161	20240715	165800	233610761	1697	1697	1697	1697	0
162	20240715	165700	233610761	1697	1697	1697	1697	0
163	20240715	165600	233610761	1697	1697	1697	1697	0
164	20240715	165500	233610761	1697	1697	1697	1697	0
165	20240715	165400	233610761	1697	1697	1697	1697	0
166	20240715	165300	233610761	1697	1697	1697	1697	0
167	20240715	165200	233610761	1697	1697	1697	1697	0
168	20240715	165100	233610761	1697	1697	1697	1697	0
169	20240715	165000	233610761	1697	1697	1697	1697	0
170	20240715	164900	233610761	1697	1697	1697	1697	0
171	20240715	164800	233610761	1697	1697	1697	1697	0
172	20240715	164700	233610761	1697	1697	1697	1697	0
173	20240715	164600	233610761	1697	1697	1697	1697	0
174	20240715	164500	233610761	1697	1697	1697	1697	0
175	20240715	164400	233610761	1697	1697	1697	1697	0
176	20240715	164300	233610761	1697	1697	1697	1697	0
177	20240715	164200	233610761	1697	1697	1697	1697	0
178	20240715	164100	233610761	1697	1697	1697	1697	0
179	20240715	164000	233610761	1697	1697	1697	1697	0
180	20240715	163900	233610761	1697	1697	1697	1697	0
181	20240715	163800	233610761	1697	1697	1697	1697	0
182	20240715	163700	233610761	1697	1697	1697	1697	15099
183	20240715	163600	233610761	1697	1697	1697	1697	0
184	20240715	163500	233610761	1697	1697	1697	1697	0
185	20240715	163400	233610761	1697	1697	1697	1697	0
186	20240715	163300	233610761	1697	1697	1697	1697	0
187	20240715	163200	233610761	1697	1697	1697	1697	0
188	20240715	163100	233610761	1697	1697	1697	1697	0
189	20240715	163000	233610761	1697	1697	1697	1697	0
190	20240715	162900	233610761	1697	1697	1697	1697	0
191	20240715	162800	233610761	1697	1697	1697	1697	0
192	20240715	162700	233610761	1697	1697	1697	1697	0
193	20240715	162600	233610761	1697	1697	1697	1697	0
194	20240715	162500	233610761	1697	1697	1697	1697	0
195	20240715	162400	233610761	1697	1697	1697	1697	0
196	20240715	162300	233610761	1697	1697	1697	1697	0
197	20240715	162200	233610761	1697	1697	1697	1697	0
198	20240715	162100	233610761	1697	1697	1697	1697	0
199	20240715	162000	233610761	1697	1697	1697	1697	0
200	20240715	161900	233610761	1697	1697	1697	1697	0
201	20240715	161800	233610761	1697	1697	1697	1697	0
202	20240715	161700	233610761	1697	1697	1697	1697	0
203	20240715	161600	233610761	1697	1697	1697	1697	0
204	20240715	161500	233610761	1697	1697	1697	1697	0
205	20240715	161400	233610761	1697	1697	1697	1697	0
206	20240715	161300	233610761	1697	1697	1697	1697	0
207	20240715	161200	233610761	1697	1697	1697	1697	0
208	20240715	161100	233610761	1697	1697	1697	1697	0
209	20240715	161000	233610761	1697	1697	1697	1697	0
210	20240715	160900	233610761	1697	1697	1697	1697	0
211	20240715	160800	233610761	1697	1697	1697	1697	0
212	20240715	160700	233610761	1697	1697	1697	1697	15099
213	20240715	160600	233610761	1697	1697	1697	1697	0
214	20240715	160500	233610761	1697	1697	1697	1697	0
215	20240715	160400	233610761	1697	1697	1697	1697	0
216	20240715	160300	233610761	1697	1697	1697	1697	0
217	20240715	160200	233610761	1697	1697	1697	1697	0
218	20240715	160100	233610761	1697	1697	1697	1697	0
219	20240715	160000	233610761	1697	1697	1697	1697	0
220	20240715	155900	233610761	1697	1697	1697	1697	0
221	20240715	155800	233610761	1697	1697	1697	1697	0
222	20240715	155700	233610761	1697	1697	1697	1697	0
223	20240715	155600	233610761	1697	1697	1697	1697	0
224	20240715	155500	233610761	1697	1697	1697	1697	0
225	20240715	155400	233610761	1697	1697	1697	1697	0
226	20240715	155300	233610761	1697	1697	1697	1697	0
227	20240715	155200	233610761	1697	1697	1697	1697	0
228	20240715	155100	233610761	1697	1697	1697	1697	0
229	20240715	155000	233610761	1697	1697	1697	1697	0
230	20240715	154900	233610761	1697	1697	1697	1697	0
231	20240715	154800	233610761	1697	1697	1697	1697	0
232	20240715	154700	233610761	1697	1697	1697	1697	0
233	20240715	154600	233610761	1697	1697	1697	1697	0
234	20240715	154500	233610761	1697	1697	1697	1697	0
235	20240715	154400	233610761	1697	1697	1697	1697	0
236	20240715	154300	233610761	1697	1697	1697	1697	0
237	20240715	154200	233610761	1697	1697	1697	1697	0
238	20240715	154100	233610761	1697	1697	1697	1697	0
239	20240715	154000	233610761	1697	1697	1697	1697	0
240	20240715	153900	233610761	1697	1697	1697	1697	0
241	20240715	153800	233610761	1697	1697	1697	1697	0
242	20240715	153700	233610761	1697	1697	1697	1697	15099
243	20240715	153600	233610761	1697	1697	1697	1697	0
244	20240715	153500	233610761	1697	1697	1697	1697	0
245	20240715	153400	233610761	1697	1697	1697	1697	0
246	20240715	153300	233610761	1697	1697	1697	1697	0
247	20240715	153200	233610761	1697	1697	1697	1697	0
248	20240715	153100	233610761	1697	1697	1697	1697	0
249	20240715	153000	233610761	1697	1697	1697	1697	15099
250	20240715	152900	207987758	1670	1670	1670	1670	0
251	20240715	152800	207987758	1670	1670	1670	1670	0
252	20240715	152700	207987758	1670	1670	1670	1670	0
253	20240715	152600	207987758	1670	1670	1670	1670	0
254	20240715	152500	207987758	1670	1670	1670	1670	0
255	20240715	152400	207987758	1670	1670	1670	1670	0
256	20240715	152300	207987758	1670	1670	1670	1670	0
257	20240715	152200	207987758	1670	1670	1670	1670	0
258	20240715	152100	207987758	1670	1670	1670	1670	0
259	20240715	152000	207987758	1670	1670	1670	1670	0
260	20240715	151900	207987758	1670	1654	1683	1654	3563
261	20240715	151800	202028822	1653	1653	1653	1653	0
262	20240715	151700	202028822	1653	1653	1653	1653	388
263	20240715	151600	201387458	1660	1660	1660	1660	0
264	20240715	151500	201387458	1660	1660	1660	1660	0
265	20240715	151400	201387458	1660	1660	1660	1660	150
266	20240715	151300	201138458	1652	1652	1652	1652	500
267	20240715	151200	200312458	1652	1652	1652	1652	0
268	20240715	151100	200312458	1652	1652	1652	1652	0
269	20240715	151000	200312458	1652	1652	1652	1652	0
270	20240715	150900	200312458	1652	1652	1652	1652	0
271	20240715	150800	200312458	1652	1652	1652	1652	0
272	20240715	150700	200312458	1652	1652	1652	1652	311
273	20240715	150600	199798686	1660	1660	1660	1660	1
274	20240715	150500	199797026	1653	1653	1653	1653	0
275	20240715	150400	199797026	1653	1660	1660	1653	21
276	20240715	150300	199762306	1653	1653	1653	1653	181
277	20240715	150200	199463113	1653	1653	1653	1653	0
278	20240715	150100	199463113	1653	1653	1653	1653	0
279	20240715	150000	199463113	1653	1653	1653	1653	0
280	20240715	145900	199463113	1653	1653	1653	1653	0
281	20240715	145800	199463113	1653	1653	1653	1653	0
282	20240715	145700	199463113	1653	1652	1653	1652	600
283	20240715	145600	198471813	1652	1652	1652	1652	0
284	20240715	145500	198471813	1652	1660	1660	1652	19
285	20240715	145400	198440412	1660	1660	1660	1660	0
286	20240715	145300	198440412	1660	1654	1660	1654	317
287	20240715	145200	197915918	1654	1654	1654	1654	0
288	20240715	145100	197915918	1654	1654	1654	1654	0
289	20240715	145000	197915918	1654	1654	1654	1654	0
290	20240715	144900	197915918	1654	1654	1654	1654	1
291	20240715	144800	197914264	1654	1654	1654	1654	0
292	20240715	144700	197914264	1654	1662	1662	1654	202
293	20240715	144600	197580140	1655	1655	1655	1655	0
294	20240715	144500	197580140	1655	1655	1655	1655	0
295	20240715	144400	197580140	1655	1655	1655	1655	0
296	20240715	144300	197580140	1655	1655	1655	1655	0
297	20240715	144200	197580140	1655	1655	1655	1655	100
298	20240715	144100	197414640	1655	1655	1655	1655	1711
299	20240715	144000	194582935	1656	1656	1656	1656	0
300	20240715	143900	194582935	1656	1656	1656	1656	0
301	20240715	143800	194582935	1656	1656	1656	1656	0
302	20240715	143700	194582935	1656	1656	1656	1656	0
303	20240715	143600	194582935	1656	1656	1656	1656	105
304	20240715	143500	194409055	1656	1656	1656	1656	0
305	20240715	143400	194409055	1656	1656	1656	1656	0
306	20240715	143300	194409055	1656	1656	1656	1656	0
307	20240715	143200	194409055	1656	1656	1656	1656	0
308	20240715	143100	194409055	1656	1656	1656	1656	0
309	20240715	143000	194409055	1656	1656	1656	1656	0
310	20240715	142900	194409055	1656	1656	1656	1656	300
311	20240715	142800	193912255	1655	1655	1655	1655	0
312	20240715	142700	193912255	1655	1655	1655	1655	0
313	20240715	142600	193912255	1655	1655	1655	1655	0
314	20240715	142500	193912255	1655	1655	1655	1655	0
315	20240715	142400	193912255	1655	1655	1655	1655	0
316	20240715	142300	193912255	1655	1655	1655	1655	361
317	20240715	142200	193314800	1654	1655	1655	1654	579
318	20240715	142100	192357098	1670	1670	1670	1670	0
319	20240715	142000	192357098	1670	1670	1670	1670	0
320	20240715	141900	192357098	1670	1670	1670	1670	0
321	20240715	141800	192357098	1670	1670	1670	1670	0
322	20240715	141700	192357098	1670	1670	1670	1670	0
323	20240715	141600	192357098	1670	1670	1670	1670	229
324	20240715	141500	191974668	1670	1668	1670	1668	2400
325	20240715	141400	187968115	1656	1656	1656	1656	0
326	20240715	141300	187968115	1656	1656	1656	1656	0
327	20240715	141200	187968115	1656	1656	1656	1656	0
328	20240715	141100	187968115	1656	1657	1657	1656	230
329	20240715	141000	187587205	1657	1657	1657	1657	0
330	20240715	140900	187587205	1657	1657	1657	1657	0
331	20240715	140800	187587205	1657	1657	1657	1657	0
332	20240715	140700	187587205	1657	1657	1657	1657	0
333	20240715	140600	187587205	1657	1657	1657	1657	0
334	20240715	140500	187587205	1657	1657	1657	1657	0
335	20240715	140400	187587205	1657	1666	1669	1657	1433
336	20240715	140300	185200475	1666	1666	1666	1666	0
337	20240715	140200	185200475	1666	1666	1666	1666	0
338	20240715	140100	185200475	1666	1666	1666	1666	1000
339	20240715	140000	183534475	1666	1666	1666	1666	0
340	20240715	135900	183534475	1666	1666	1666	1666	0
341	20240715	135800	183534475	1666	1666	1666	1666	0
342	20240715	135700	183534475	1666	1666	1666	1666	0
343	20240715	135600	183534475	1666	1666	1666	1666	0
344	20240715	135500	183534475	1666	1666	1666	1666	0
345	20240715	135400	183534475	1666	1666	1666	1666	0
346	20240715	135300	183534475	1666	1666	1666	1666	0
347	20240715	135200	183534475	1666	1666	1666	1666	0
348	20240715	135100	183534475	1666	1666	1666	1666	0
349	20240715	135000	183534475	1666	1666	1666	1666	15
350	20240715	134900	183509485	1666	1666	1666	1666	7
351	20240715	134800	183497823	1656	1656	1656	1656	0
352	20240715	134700	183497823	1656	1656	1656	1656	0
353	20240715	134600	183497823	1656	1656	1656	1656	0
354	20240715	134500	183497823	1656	1656	1656	1656	400
355	20240715	134400	182835423	1656	1656	1656	1656	0
356	20240715	134300	182835423	1656	1656	1656	1656	8
357	20240715	134200	182822175	1656	1656	1656	1656	0
358	20240715	134100	182822175	1656	1656	1656	1656	100
359	20240715	134000	182656575	1648	1653	1653	1648	1700
360	20240715	133900	179851517	1653	1653	1653	1653	0
361	20240715	133800	179851517	1653	1653	1653	1653	0
362	20240715	133700	179851517	1653	1653	1653	1653	12
363	20240715	133600	179831681	1649	1649	1649	1649	0
364	20240715	133500	179831681	1649	1649	1649	1649	0
365	20240715	133400	179831681	1649	1649	1649	1649	0
366	20240715	133300	179831681	1649	1649	1649	1649	0
367	20240715	133200	179831681	1649	1649	1649	1649	0
368	20240715	133100	179831681	1649	1649	1649	1649	0
369	20240715	133000	179831681	1649	1649	1649	1649	0
370	20240715	132900	179831681	1649	1649	1649	1649	0
371	20240715	132800	179831681	1649	1649	1649	1649	0
372	20240715	132700	179831681	1649	1649	1649	1649	0
373	20240715	132600	179831681	1649	1649	1649	1649	5
374	20240715	132500	179823436	1649	1649	1649	1649	0
375	20240715	132400	179823436	1649	1649	1649	1649	70
376	20240715	132300	179708006	1648	1648	1648	1648	0
377	20240715	132200	179708006	1648	1648	1648	1648	490
378	20240715	132100	178900486	1649	1650	1650	1649	578
379	20240715	132000	177946954	1651	1651	1651	1651	100
380	20240715	131900	177781854	1651	1651	1651	1651	1921
381	20240715	131800	174610283	1659	1659	1659	1659	0
382	20240715	131700	174610283	1659	1659	1659	1659	0
383	20240715	131600	174610283	1659	1659	1659	1659	0
384	20240715	131500	174610283	1659	1659	1659	1659	0
385	20240715	131400	174610283	1659	1659	1659	1659	0
386	20240715	131300	174610283	1659	1659	1659	1659	0
387	20240715	131200	174610283	1659	1659	1659	1659	0
388	20240715	131100	174610283	1659	1659	1659	1659	17
389	20240715	131000	174582080	1659	1659	1659	1659	0
390	20240715	130900	174582080	1659	1659	1659	1659	1
391	20240715	130800	174580421	1652	1652	1652	1652	343
392	20240715	130700	174013785	1652	1652	1652	1652	0
393	20240715	130600	174013785	1652	1652	1652	1652	0
394	20240715	130500	174013785	1652	1652	1652	1652	0
395	20240715	130400	174013785	1652	1652	1652	1652	10
396	20240715	130300	173997265	1652	1652	1652	1652	14
397	20240715	130200	173974137	1652	1652	1652	1652	0
398	20240715	130100	173974137	1652	1652	1652	1652	0
399	20240715	130000	173974137	1652	1652	1652	1652	0
400	20240715	125900	173974137	1652	1653	1653	1652	233
401	20240715	125800	173589194	1653	1653	1653	1653	20
402	20240715	125700	173556134	1667	1667	1667	1667	0
403	20240715	125600	173556134	1667	1667	1667	1667	0
404	20240715	125500	173556134	1667	1667	1667	1667	0
405	20240715	125400	173556134	1667	1667	1667	1667	0
406	20240715	125300	173556134	1667	1667	1667	1667	0
407	20240715	125200	173556134	1667	1667	1667	1667	0
408	20240715	125100	173556134	1667	1667	1667	1667	0
409	20240715	125000	173556134	1667	1667	1667	1667	0
410	20240715	124900	173556134	1667	1667	1667	1667	0
411	20240715	124800	173556134	1667	1667	1667	1667	0
412	20240715	124700	173556134	1667	1667	1667	1667	0
413	20240715	124600	173556134	1667	1667	1667	1667	0
414	20240715	124500	173556134	1667	1667	1667	1667	0
415	20240715	124400	173556134	1667	1667	1667	1667	0
416	20240715	124300	173556134	1667	1667	1667	1667	0
417	20240715	124200	173556134	1667	1667	1667	1667	0
418	20240715	124100	173556134	1667	1667	1667	1667	0
419	20240715	124000	173556134	1667	1667	1667	1667	0
420	20240715	123900	173556134	1667	1667	1667	1667	0
421	20240715	123800	173556134	1667	1667	1667	1667	80
422	20240715	123700	173422774	1666	1666	1666	1666	0
423	20240715	123600	173422774	1666	1666	1666	1666	13
424	20240715	123500	173401116	1666	1666	1666	1666	0
425	20240715	123400	173401116	1666	1666	1666	1666	0
426	20240715	123300	173401116	1666	1666	1666	1666	10
427	20240715	123200	173384456	1666	1666	1666	1666	10
428	20240715	123100	173367796	1646	1646	1646	1646	0
429	20240715	123000	173367796	1646	1646	1646	1646	0
430	20240715	122900	173367796	1646	1646	1646	1646	0
431	20240715	122800	173367796	1646	1646	1646	1646	30
432	20240715	122700	173318416	1649	1650	1650	1649	237
433	20240715	122600	172927590	1651	1651	1651	1651	5
434	20240715	122500	172919335	1651	1651	1651	1650	436
435	20240715	122400	172199743	1651	1651	1651	1651	0
436	20240715	122300	172199743	1651	1651	1651	1651	0
437	20240715	122200	172199743	1651	1651	1651	1651	0
438	20240715	122100	172199743	1651	1651	1651	1651	0
439	20240715	122000	172199743	1651	1654	1654	1651	377
440	20240715	121900	171576937	1655	1655	1655	1655	0
441	20240715	121800	171576937	1655	1655	1655	1655	0
442	20240715	121700	171576937	1655	1655	1655	1655	0
443	20240715	121600	171576937	1655	1655	1655	1655	0
444	20240715	121500	171576937	1655	1655	1655	1655	15
445	20240715	121400	171552112	1655	1655	1655	1655	630
446	20240715	121300	170509462	1667	1667	1667	1667	0
447	20240715	121200	170509462	1667	1667	1667	1667	0
448	20240715	121100	170509462	1667	1667	1667	1667	0
449	20240715	121000	170509462	1667	1667	1667	1667	0
450	20240715	120900	170509462	1667	1667	1667	1667	0
451	20240715	120800	170509462	1667	1667	1667	1667	0
452	20240715	120700	170509462	1667	1667	1667	1667	0
453	20240715	120600	170509462	1667	1667	1667	1667	0
454	20240715	120500	170509462	1667	1656	1667	1656	70
455	20240715	120400	170393336	1657	1657	1657	1657	0
456	20240715	120300	170393336	1657	1657	1657	1657	89
457	20240715	120200	170245863	1658	1658	1658	1658	0
458	20240715	120100	170245863	1658	1658	1658	1658	0
459	20240715	120000	170245863	1658	1658	1658	1658	100
460	20240715	115900	170080063	1667	1667	1667	1667	0
461	20240715	115800	170080063	1667	1667	1667	1667	0
462	20240715	115700	170080063	1667	1667	1667	1667	1
463	20240715	115600	170078396	1659	1659	1659	1659	0
464	20240715	115500	170078396	1659	1659	1659	1659	250
465	20240715	115400	169663646	1667	1667	1667	1667	0
466	20240715	115300	169663646	1667	1667	1667	1667	0
467	20240715	115200	169663646	1667	1667	1667	1667	0
468	20240715	115100	169663646	1667	1667	1667	1667	0
469	20240715	115000	169663646	1667	1667	1667	1667	0
470	20240715	114900	169663646	1667	1667	1667	1667	0
471	20240715	114800	169663646	1667	1667	1667	1667	0
472	20240715	114700	169663646	1667	1667	1667	1667	0
473	20240715	114600	169663646	1667	1667	1667	1667	0
474	20240715	114500	169663646	1667	1667	1667	1667	1
475	20240715	114400	169661979	1667	1667	1667	1667	0
476	20240715	114300	169661979	1667	1667	1667	1667	100
477	20240715	114200	169495279	1670	1670	1670	1670	0
478	20240715	114100	169495279	1670	1670	1670	1670	0
479	20240715	114000	169495279	1670	1670	1670	1670	0
480	20240715	113900	169495279	1670	1670	1670	1670	0
481	20240715	113800	169495279	1670	1670	1670	1670	0
482	20240715	113700	169495279	1670	1670	1670	1670	0
483	20240715	113600	169495279	1670	1670	1670	1670	0
484	20240715	113500	169495279	1670	1670	1670	1670	0
485	20240715	113400	169495279	1670	1670	1670	1670	0
486	20240715	113300	169495279	1670	1670	1670	1670	0
487	20240715	113200	169495279	1670	1670	1670	1670	0
488	20240715	113100	169495279	1670	1670	1670	1670	0
489	20240715	113000	169495279	1670	1670	1670	1670	0
490	20240715	112900	169495279	1670	1670	1670	1670	0
491	20240715	112800	169495279	1670	1670	1670	1670	0
492	20240715	112700	169495279	1670	1670	1670	1670	0
493	20240715	112600	169495279	1670	1670	1670	1670	0
494	20240715	112500	169495279	1670	1670	1670	1670	0
495	20240715	112400	169495279	1670	1670	1670	1670	0
496	20240715	112300	169495279	1670	1670	1670	1670	596
497	20240715	112200	168499959	1670	1670	1670	1670	0
498	20240715	112100	168499959	1670	1670	1670	1670	5
499	20240715	112000	168491609	1670	1670	1670	1670	0
500	20240715	111900	168491609	1670	1670	1670	1670	0
501	20240715	111800	168491609	1670	1670	1670	1670	0
502	20240715	111700	168491609	1670	1670	1670	1670	0
503	20240715	111600	168491609	1670	1670	1670	1670	0
504	20240715	111500	168491609	1670	1670	1670	1670	0
505	20240715	111400	168491609	1670	1670	1670	1670	1
506	20240715	111300	168489939	1665	1665	1665	1665	0
507	20240715	111200	168489939	1665	1665	1665	1665	438
508	20240715	111100	167760669	1670	1670	1670	1670	0
509	20240715	111000	167760669	1670	1670	1670	1670	2
510	20240715	110900	167757329	1670	1670	1670	1670	0
511	20240715	110800	167757329	1670	1670	1670	1670	0
512	20240715	110700	167757329	1670	1670	1670	1670	0
513	20240715	110600	167757329	1670	1670	1670	1670	0
514	20240715	110500	167757329	1670	1670	1670	1670	1
515	20240715	110400	167755659	1653	1653	1653	1653	0
516	20240715	110300	167755659	1653	1653	1653	1653	17
517	20240715	110200	167727558	1671	1671	1671	1671	0
518	20240715	110100	167727558	1671	1671	1671	1671	0
519	20240715	110000	167727558	1671	1671	1671	1653	1786
520	20240715	105900	164775264	1656	1659	1659	1656	200
521	20240715	105800	164443809	1659	1659	1659	1659	0
522	20240715	105700	164443809	1659	1659	1659	1659	0
523	20240715	105600	164443809	1659	1659	1659	1659	2915
524	20240715	105500	159607824	1659	1659	1659	1650	1028
525	20240715	105400	157903093	1659	1659	1659	1659	0
526	20240715	105300	157903093	1659	1659	1659	1659	0
527	20240715	105200	157903093	1659	1659	1659	1659	0
528	20240715	105100	157903093	1659	1659	1659	1659	0
529	20240715	105000	157903093	1659	1659	1659	1659	100
530	20240715	104900	157737193	1649	1649	1649	1649	479
531	20240715	104800	156947322	1649	1649	1649	1649	0
532	20240715	104700	156947322	1649	1649	1649	1649	370
533	20240715	104600	156337192	1649	1649	1649	1649	10
534	20240715	104500	156320702	1643	1643	1643	1643	0
535	20240715	104400	156320702	1643	1643	1643	1643	42
536	20240715	104300	156251696	1643	1643	1643	1643	0
537	20240715	104200	156251696	1643	1643	1643	1643	46
538	20240715	104100	156176118	1643	1643	1643	1643	0
539	20240715	104000	156176118	1643	1643	1643	1643	0
540	20240715	103900	156176118	1643	1643	1643	1643	0
541	20240715	103800	156176118	1643	1643	1643	1643	30
542	20240715	103700	156126828	1642	1642	1642	1642	0
543	20240715	103600	156126828	1642	1642	1642	1642	0
544	20240715	103500	156126828	1642	1650	1650	1642	16230
545	20240715	103400	129348823	1650	1652	1652	1650	7037
546	20240715	103300	117735616	1652	1654	1654	1652	2466
547	20240715	103200	113660413	1655	1656	1656	1655	282
548	20240715	103100	113193610	1656	1657	1657	1656	500
549	20240715	103000	112365540	1659	1659	1659	1659	0
550	20240715	102900	112365540	1659	1659	1659	1659	500
551	20240715	102800	111536040	1656	1656	1656	1656	0
552	20240715	102700	111536040	1656	1656	1656	1656	0
553	20240715	102600	111536040	1656	1657	1657	1656	343
554	20240715	102500	110967998	1657	1657	1657	1657	0
555	20240715	102400	110967998	1657	1657	1657	1657	119
556	20240715	102300	110770815	1659	1659	1659	1659	209
557	20240715	102200	110424084	1659	1659	1659	1659	1
558	20240715	102100	110422425	1659	1659	1659	1659	0
559	20240715	102000	110422425	1659	1659	1659	1659	0
560	20240715	101900	110422425	1659	1657	1659	1657	20
561	20240715	101800	110389265	1658	1659	1659	1658	770
562	20240715	101700	109111864	1660	1660	1661	1660	60
563	20240715	101600	109012237	1659	1660	1661	1659	1490
564	20240715	101500	106538885	1660	1663	1663	1660	3305
565	20240715	101400	101049154	1664	1664	1664	1664	683
566	20240715	101300	99912642	1664	1664	1664	1664	0
567	20240715	101200	99912642	1664	1665	1666	1664	201
568	20240715	101100	99577821	1666	1666	1666	1666	10
569	20240715	101000	99561161	1666	1666	1666	1666	1
570	20240715	100900	99559495	1669	1669	1669	1669	0
571	20240715	100800	99559495	1669	1671	1671	1669	99
572	20240715	100700	99394204	1672	1672	1672	1672	0
573	20240715	100600	99394204	1672	1672	1672	1672	0
574	20240715	100500	99394204	1672	1672	1672	1672	0
575	20240715	100400	99394204	1672	1665	1672	1664	1302
576	20240715	100300	97227510	1664	1665	1665	1664	1000
577	20240715	100200	95563310	1664	1666	1666	1664	2000
578	20240715	100100	92233222	1665	1666	1666	1665	2000
579	20240715	100000	88901421	1665	1671	1671	1665	2524
580	20240715	095900	84691239	1671	1671	1671	1671	0
581	20240715	095800	84691239	1671	1671	1671	1671	0
582	20240715	095700	84691239	1671	1671	1671	1671	60
583	20240715	095600	84590979	1698	1698	1698	1698	0
584	20240715	095500	84590979	1698	1695	1698	1695	252
585	20240715	095400	84163260	1671	1671	1671	1671	0
586	20240715	095300	84163260	1671	1699	1699	1671	2502
587	20240715	095200	79981812	1673	1673	1673	1673	536
588	20240715	095100	79085084	1673	1673	1673	1673	0
589	20240715	095000	79085084	1673	1673	1673	1673	0
590	20240715	094900	79085084	1673	1673	1673	1673	790
591	20240715	094800	77763414	1666	1666	1666	1666	0
592	20240715	094700	77763414	1666	1683	1683	1665	2860
593	20240715	094600	72995036	1686	1686	1686	1686	5
594	20240715	094500	72986606	1694	1678	1700	1678	2055
595	20240715	094400	69519650	1669	1669	1669	1669	305
596	20240715	094300	69010605	1669	1669	1669	1669	0
597	20240715	094200	69010605	1669	1669	1669	1669	0
598	20240715	094100	69010605	1669	1671	1671	1669	1000
599	20240715	094000	67340405	1678	1678	1678	1678	200
600	20240715	093900	67004805	1677	1676	1677	1676	1000
601	20240715	093800	65327854	1677	1677	1677	1677	2
602	20240715	093700	65324500	1677	1677	1677	1677	0
603	20240715	093600	65324500	1677	1677	1677	1677	0
604	20240715	093500	65324500	1677	1677	1677	1677	0
605	20240715	093400	65324500	1677	1677	1677	1677	0
606	20240715	093300	65324500	1677	1677	1677	1677	0
607	20240715	093200	65324500	1677	1677	1677	1677	0
608	20240715	093100	65324500	1677	1677	1677	1677	0
609	20240715	093000	65324500	1677	1677	1677	1677	0
610	20240715	092900	65324500	1677	1677	1677	1677	0
611	20240715	092800	65324500	1677	1677	1677	1677	695
612	20240715	092700	64158985	1677	1677	1677	1677	64
613	20240715	092600	64051657	1677	1677	1677	1677	436
614	20240715	092500	63320485	1677	1677	1677	1677	0
615	20240715	092400	63320485	1677	1670	1677	1670	10665
616	20240715	092300	45438780	1670	1670	1670	1670	1833
617	20240715	092200	42377670	1670	1670	1670	1670	1047
618	20240715	092100	40629180	1671	1677	1677	1671	6621
619	20240715	092000	29540654	1677	1677	1677	1677	149
620	20240715	091900	29290781	1677	1677	1677	1677	0
621	20240715	091800	29290781	1677	1678	1678	1677	2014
622	20240715	091700	25912275	1678	1678	1678	1678	1000
623	20240715	091600	24234275	1679	1680	1680	1679	1100
624	20240715	091500	22387316	1679	1679	1679	1679	500
625	20240715	091400	21547816	1679	1680	1680	1679	85
626	20240715	091300	21405052	1685	1685	1685	1685	0
627	20240715	091200	21405052	1685	1685	1685	1685	300
628	20240715	091100	20899552	1680	1677	1680	1677	3328
629	20240715	091000	15309772	1679	1679	1679	1679	0
630	20240715	090900	15309772	1679	1679	1679	1679	0
631	20240715	090800	15309772	1679	1679	1679	1679	0
632	20240715	090700	15309772	1679	1679	1679	1679	0
633	20240715	090600	15309772	1679	1680	1680	1678	6686
634	20240715	090500	4083998	1680	1682	1682	1680	550
635	20240715	090400	3158913	1683	1683	1683	1683	91
636	20240715	090300	3005760	1682	1683	1683	1682	10
637	20240715	090200	2988935	1684	1693	1693	1684	1347
638	20240715	090100	712278	1695	1695	1695	1695	45
639	20240715	090000	636003	1694	1703	1703	1694	374