KissMeData/054090/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	194000	240302966	1330	1330	1330	1330	2821
3	20240709	193900	240302966	1330	1330	1330	1330	0
4	20240709	193800	240302966	1330	1330	1330	1330	0
5	20240709	193700	240302966	1330	1330	1330	1330	0
6	20240709	193600	240302966	1330	1330	1330	1330	0
7	20240709	193500	240302966	1330	1330	1330	1330	0
8	20240709	193400	240302966	1330	1330	1330	1330	0
9	20240709	193300	240302966	1330	1330	1330	1330	0
10	20240709	193200	240302966	1330	1330	1330	1330	0
11	20240709	193100	240302966	1330	1330	1330	1330	0
12	20240709	193000	240302966	1330	1330	1330	1330	0
13	20240709	192900	240302966	1330	1330	1330	1330	0
14	20240709	192800	240302966	1330	1330	1330	1330	0
15	20240709	192700	240302966	1330	1330	1330	1330	0
16	20240709	192600	240302966	1330	1330	1330	1330	0
17	20240709	192500	240302966	1330	1330	1330	1330	0
18	20240709	192400	240302966	1330	1330	1330	1330	0
19	20240709	192300	240302966	1330	1330	1330	1330	0
20	20240709	192200	240302966	1330	1330	1330	1330	0
21	20240709	192100	240302966	1330	1330	1330	1330	0
22	20240709	192000	240302966	1330	1330	1330	1330	0
23	20240709	191900	240302966	1330	1330	1330	1330	0
24	20240709	191800	240302966	1330	1330	1330	1330	0
25	20240709	191700	240302966	1330	1330	1330	1330	0
26	20240709	191600	240302966	1330	1330	1330	1330	0
27	20240709	191500	240302966	1330	1330	1330	1330	0
28	20240709	191400	240302966	1330	1330	1330	1330	0
29	20240709	191300	240302966	1330	1330	1330	1330	0
30	20240709	191200	240302966	1330	1330	1330	1330	0
31	20240709	191100	240302966	1330	1330	1330	1330	0
32	20240709	191000	240302966	1330	1330	1330	1330	2821
33	20240709	190900	240302966	1330	1330	1330	1330	0
34	20240709	190800	240302966	1330	1330	1330	1330	0
35	20240709	190700	240302966	1330	1330	1330	1330	0
36	20240709	190600	240302966	1330	1330	1330	1330	0
37	20240709	190500	240302966	1330	1330	1330	1330	0
38	20240709	190400	240302966	1330	1330	1330	1330	0
39	20240709	190300	240302966	1330	1330	1330	1330	0
40	20240709	190200	240302966	1330	1330	1330	1330	0
41	20240709	190100	240302966	1330	1330	1330	1330	0
42	20240709	190000	240302966	1330	1330	1330	1330	0
43	20240709	185900	240302966	1330	1330	1330	1330	0
44	20240709	185800	240302966	1330	1330	1330	1330	0
45	20240709	185700	240302966	1330	1330	1330	1330	0
46	20240709	185600	240302966	1330	1330	1330	1330	0
47	20240709	185500	240302966	1330	1330	1330	1330	0
48	20240709	185400	240302966	1330	1330	1330	1330	0
49	20240709	185300	240302966	1330	1330	1330	1330	0
50	20240709	185200	240302966	1330	1330	1330	1330	0
51	20240709	185100	240302966	1330	1330	1330	1330	0
52	20240709	185000	240302966	1330	1330	1330	1330	0
53	20240709	184900	240302966	1330	1330	1330	1330	0
54	20240709	184800	240302966	1330	1330	1330	1330	0
55	20240709	184700	240302966	1330	1330	1330	1330	0
56	20240709	184600	240302966	1330	1330	1330	1330	0
57	20240709	184500	240302966	1330	1330	1330	1330	0
58	20240709	184400	240302966	1330	1330	1330	1330	0
59	20240709	184300	240302966	1330	1330	1330	1330	0
60	20240709	184200	240302966	1330	1330	1330	1330	0
61	20240709	184100	240302966	1330	1330	1330	1330	0
62	20240709	184000	240302966	1330	1330	1330	1330	2821
63	20240709	183900	240302966	1330	1330	1330	1330	0
64	20240709	183800	240302966	1330	1330	1330	1330	0
65	20240709	183700	240302966	1330	1330	1330	1330	0
66	20240709	183600	240302966	1330	1330	1330	1330	0
67	20240709	183500	240302966	1330	1330	1330	1330	0
68	20240709	183400	240302966	1330	1330	1330	1330	0
69	20240709	183300	240302966	1330	1330	1330	1330	0
70	20240709	183200	240302966	1330	1330	1330	1330	0
71	20240709	183100	240302966	1330	1330	1330	1330	0
72	20240709	183000	240302966	1330	1330	1330	1330	0
73	20240709	182900	240302966	1330	1330	1330	1330	0
74	20240709	182800	240302966	1330	1330	1330	1330	0
75	20240709	182700	240302966	1330	1330	1330	1330	0
76	20240709	182600	240302966	1330	1330	1330	1330	0
77	20240709	182500	240302966	1330	1330	1330	1330	0
78	20240709	182400	240302966	1330	1330	1330	1330	0
79	20240709	182300	240302966	1330	1330	1330	1330	0
80	20240709	182200	240302966	1330	1330	1330	1330	0
81	20240709	182100	240302966	1330	1330	1330	1330	0
82	20240709	182000	240302966	1330	1330	1330	1330	0
83	20240709	181900	240302966	1330	1330	1330	1330	0
84	20240709	181800	240302966	1330	1330	1330	1330	0
85	20240709	181700	240302966	1330	1330	1330	1330	0
86	20240709	181600	240302966	1330	1330	1330	1330	0
87	20240709	181500	240302966	1330	1330	1330	1330	0
88	20240709	181400	240302966	1330	1330	1330	1330	0
89	20240709	181300	240302966	1330	1330	1330	1330	0
90	20240709	181200	240302966	1330	1330	1330	1330	0
91	20240709	181100	240302966	1330	1330	1330	1330	0
92	20240709	181000	240302966	1330	1330	1330	1330	2821
93	20240709	180900	240302966	1330	1330	1330	1330	0
94	20240709	180800	240302966	1330	1330	1330	1330	0
95	20240709	180700	240302966	1330	1330	1330	1330	0
96	20240709	180600	240302966	1330	1330	1330	1330	0
97	20240709	180500	240302966	1330	1330	1330	1330	0
98	20240709	180400	240302966	1330	1330	1330	1330	0
99	20240709	180300	240302966	1330	1330	1330	1330	0
100	20240709	180200	240302966	1330	1330	1330	1330	0
101	20240709	180100	240302966	1330	1330	1330	1330	0
102	20240709	180000	240302966	1330	1330	1330	1330	0
103	20240709	175900	240302966	1330	1330	1330	1330	0
104	20240709	175800	240302966	1330	1330	1330	1330	0
105	20240709	175700	240302966	1330	1330	1330	1330	0
106	20240709	175600	240302966	1330	1330	1330	1330	0
107	20240709	175500	240302966	1330	1330	1330	1330	0
108	20240709	175400	240302966	1330	1330	1330	1330	0
109	20240709	175300	240302966	1330	1330	1330	1330	0
110	20240709	175200	240302966	1330	1330	1330	1330	0
111	20240709	175100	240302966	1330	1330	1330	1330	0
112	20240709	175000	240302966	1330	1330	1330	1330	0
113	20240709	174900	240302966	1330	1330	1330	1330	0
114	20240709	174800	240302966	1330	1330	1330	1330	0
115	20240709	174700	240302966	1330	1330	1330	1330	0
116	20240709	174600	240302966	1330	1330	1330	1330	0
117	20240709	174500	240302966	1330	1330	1330	1330	0
118	20240709	174400	240302966	1330	1330	1330	1330	0
119	20240709	174300	240302966	1330	1330	1330	1330	0
120	20240709	174200	240302966	1330	1330	1330	1330	0
121	20240709	174100	240302966	1330	1330	1330	1330	0
122	20240709	174000	240302966	1330	1330	1330	1330	2821
123	20240709	173900	240302966	1330	1330	1330	1330	0
124	20240709	173800	240302966	1330	1330	1330	1330	0
125	20240709	173700	240302966	1330	1330	1330	1330	0
126	20240709	173600	240302966	1330	1330	1330	1330	0
127	20240709	173500	240302966	1330	1330	1330	1330	0
128	20240709	173400	240302966	1330	1330	1330	1330	0
129	20240709	173300	240302966	1330	1330	1330	1330	0
130	20240709	173200	240302966	1330	1330	1330	1330	0
131	20240709	173100	240302966	1330	1330	1330	1330	0
132	20240709	173000	240302966	1330	1330	1330	1330	0
133	20240709	172900	240302966	1330	1330	1330	1330	0
134	20240709	172800	240302966	1330	1330	1330	1330	0
135	20240709	172700	240302966	1330	1330	1330	1330	0
136	20240709	172600	240302966	1330	1330	1330	1330	0
137	20240709	172500	240302966	1330	1330	1330	1330	0
138	20240709	172400	240302966	1330	1330	1330	1330	0
139	20240709	172300	240302966	1330	1330	1330	1330	0
140	20240709	172200	240302966	1330	1330	1330	1330	0
141	20240709	172100	240302966	1330	1330	1330	1330	0
142	20240709	172000	240302966	1330	1330	1330	1330	0
143	20240709	171900	240302966	1330	1330	1330	1330	0
144	20240709	171800	240302966	1330	1330	1330	1330	0
145	20240709	171700	240302966	1330	1330	1330	1330	0
146	20240709	171600	240302966	1330	1330	1330	1330	0
147	20240709	171500	240302966	1330	1330	1330	1330	0
148	20240709	171400	240302966	1330	1330	1330	1330	0
149	20240709	171300	240302966	1330	1330	1330	1330	0
150	20240709	171200	240302966	1330	1330	1330	1330	0
151	20240709	171100	240302966	1330	1330	1330	1330	0
152	20240709	171000	240302966	1330	1330	1330	1330	2821
153	20240709	170900	240302966	1330	1330	1330	1330	0
154	20240709	170800	240302966	1330	1330	1330	1330	0
155	20240709	170700	240302966	1330	1330	1330	1330	0
156	20240709	170600	240302966	1330	1330	1330	1330	0
157	20240709	170500	240302966	1330	1330	1330	1330	0
158	20240709	170400	240302966	1330	1330	1330	1330	0
159	20240709	170300	240302966	1330	1330	1330	1330	0
160	20240709	170200	240302966	1330	1330	1330	1330	0
161	20240709	170100	240302966	1330	1330	1330	1330	0
162	20240709	170000	240302966	1330	1330	1330	1330	0
163	20240709	165900	240302966	1330	1330	1330	1330	0
164	20240709	165800	240302966	1330	1330	1330	1330	0
165	20240709	165700	240302966	1330	1330	1330	1330	0
166	20240709	165600	240302966	1330	1330	1330	1330	0
167	20240709	165500	240302966	1330	1330	1330	1330	0
168	20240709	165400	240302966	1330	1330	1330	1330	0
169	20240709	165300	240302966	1330	1330	1330	1330	0
170	20240709	165200	240302966	1330	1330	1330	1330	0
171	20240709	165100	240302966	1330	1330	1330	1330	0
172	20240709	165000	240302966	1330	1330	1330	1330	0
173	20240709	164900	240302966	1330	1330	1330	1330	0
174	20240709	164800	240302966	1330	1330	1330	1330	0
175	20240709	164700	240302966	1330	1330	1330	1330	0
176	20240709	164600	240302966	1330	1330	1330	1330	0
177	20240709	164500	240302966	1330	1330	1330	1330	0
178	20240709	164400	240302966	1330	1330	1330	1330	0
179	20240709	164300	240302966	1330	1330	1330	1330	0
180	20240709	164200	240302966	1330	1330	1330	1330	0
181	20240709	164100	240302966	1330	1330	1330	1330	0
182	20240709	164000	240302966	1330	1330	1330	1330	2821
183	20240709	163900	240302966	1330	1330	1330	1330	0
184	20240709	163800	240302966	1330	1330	1330	1330	0
185	20240709	163700	240302966	1330	1330	1330	1330	0
186	20240709	163600	240302966	1330	1330	1330	1330	0
187	20240709	163500	240302966	1330	1330	1330	1330	0
188	20240709	163400	240302966	1330	1330	1330	1330	0
189	20240709	163300	240302966	1330	1330	1330	1330	0
190	20240709	163200	240302966	1330	1330	1330	1330	0
191	20240709	163100	240302966	1330	1330	1330	1330	0
192	20240709	163000	240302966	1330	1330	1330	1330	0
193	20240709	162900	240302966	1330	1330	1330	1330	0
194	20240709	162800	240302966	1330	1330	1330	1330	0
195	20240709	162700	240302966	1330	1330	1330	1330	0
196	20240709	162600	240302966	1330	1330	1330	1330	0
197	20240709	162500	240302966	1330	1330	1330	1330	0
198	20240709	162400	240302966	1330	1330	1330	1330	0
199	20240709	162300	240302966	1330	1330	1330	1330	0
200	20240709	162200	240302966	1330	1330	1330	1330	0
201	20240709	162100	240302966	1330	1330	1330	1330	0
202	20240709	162000	240302966	1330	1330	1330	1330	0
203	20240709	161900	240302966	1330	1330	1330	1330	0
204	20240709	161800	240302966	1330	1330	1330	1330	0
205	20240709	161700	240302966	1330	1330	1330	1330	0
206	20240709	161600	240302966	1330	1330	1330	1330	0
207	20240709	161500	240302966	1330	1330	1330	1330	0
208	20240709	161400	240302966	1330	1330	1330	1330	0
209	20240709	161300	240302966	1330	1330	1330	1330	0
210	20240709	161200	240302966	1330	1330	1330	1330	0
211	20240709	161100	240302966	1330	1330	1330	1330	0
212	20240709	161000	240302966	1330	1330	1330	1330	2821
213	20240709	160900	240302966	1330	1330	1330	1330	0
214	20240709	160800	240302966	1330	1330	1330	1330	0
215	20240709	160700	240302966	1330	1330	1330	1330	0
216	20240709	160600	240302966	1330	1330	1330	1330	0
217	20240709	160500	240302966	1330	1330	1330	1330	0
218	20240709	160400	240302966	1330	1330	1330	1330	0
219	20240709	160300	240302966	1330	1330	1330	1330	0
220	20240709	160200	240302966	1330	1330	1330	1330	0
221	20240709	160100	240302966	1330	1330	1330	1330	0
222	20240709	160000	240302966	1330	1330	1330	1330	0
223	20240709	155900	240302966	1330	1330	1330	1330	0
224	20240709	155800	240302966	1330	1330	1330	1330	0
225	20240709	155700	240302966	1330	1330	1330	1330	0
226	20240709	155600	240302966	1330	1330	1330	1330	0
227	20240709	155500	240302966	1330	1330	1330	1330	0
228	20240709	155400	240302966	1330	1330	1330	1330	0
229	20240709	155300	240302966	1330	1330	1330	1330	0
230	20240709	155200	240302966	1330	1330	1330	1330	0
231	20240709	155100	240302966	1330	1330	1330	1330	0
232	20240709	155000	240302966	1330	1330	1330	1330	0
233	20240709	154900	240302966	1330	1330	1330	1330	0
234	20240709	154800	240302966	1330	1330	1330	1330	0
235	20240709	154700	240302966	1330	1330	1330	1330	0
236	20240709	154600	240302966	1330	1330	1330	1330	0
237	20240709	154500	240302966	1330	1330	1330	1330	0
238	20240709	154400	240302966	1330	1330	1330	1330	0
239	20240709	154300	240302966	1330	1330	1330	1330	0
240	20240709	154200	240302966	1330	1330	1330	1330	0
241	20240709	154100	240302966	1330	1330	1330	1330	0
242	20240709	154000	240302966	1330	1330	1330	1330	2821
243	20240709	153900	240302966	1330	1330	1330	1330	0
244	20240709	153800	240302966	1330	1330	1330	1330	0
245	20240709	153700	240302966	1330	1330	1330	1330	0
246	20240709	153600	240302966	1330	1330	1330	1330	0
247	20240709	153500	240302966	1330	1330	1330	1330	0
248	20240709	153400	240302966	1330	1330	1330	1330	0
249	20240709	153300	240302966	1330	1330	1330	1330	0
250	20240709	153200	240302966	1330	1330	1330	1330	0
251	20240709	153100	240302966	1330	1330	1330	1330	0
252	20240709	153000	240302966	1330	1330	1330	1330	2821
253	20240709	152900	236551036	1327	1327	1327	1327	0
254	20240709	152800	236551036	1327	1327	1327	1327	0
255	20240709	152700	236551036	1327	1327	1327	1327	0
256	20240709	152600	236551036	1327	1327	1327	1327	0
257	20240709	152500	236551036	1327	1327	1327	1327	0
258	20240709	152400	236551036	1327	1327	1327	1327	0
259	20240709	152300	236551036	1327	1327	1327	1327	0
260	20240709	152200	236551036	1327	1327	1327	1327	0
261	20240709	152100	236551036	1327	1327	1327	1327	0
262	20240709	152000	236551036	1327	1327	1327	1327	0
263	20240709	151900	236551036	1327	1338	1338	1327	1559
264	20240709	151800	234479658	1330	1330	1330	1330	5
265	20240709	151700	234473008	1338	1335	1338	1335	360
266	20240709	151600	233991899	1336	1336	1336	1336	0
267	20240709	151500	233991899	1336	1336	1336	1336	1
268	20240709	151400	233990563	1329	1329	1329	1329	0
269	20240709	151300	233990563	1329	1329	1329	1329	0
270	20240709	151200	233990563	1329	1329	1329	1329	0
271	20240709	151100	233990563	1329	1329	1329	1329	2
272	20240709	151000	233987905	1337	1337	1337	1337	0
273	20240709	150900	233987905	1337	1330	1337	1328	297
274	20240709	150800	233593069	1338	1338	1338	1338	0
275	20240709	150700	233593069	1338	1338	1338	1338	0
276	20240709	150600	233593069	1338	1338	1338	1338	31
277	20240709	150500	233551591	1338	1338	1338	1338	969
278	20240709	150400	232255069	1338	1330	1338	1329	61
279	20240709	150300	232173934	1338	1338	1338	1338	0
280	20240709	150200	232173934	1338	1338	1338	1338	0
281	20240709	150100	232173934	1338	1338	1338	1338	0
282	20240709	150000	232173934	1338	1338	1338	1338	0
283	20240709	145900	232173934	1338	1338	1338	1338	127
284	20240709	145800	232004008	1338	1338	1338	1338	243
285	20240709	145700	231678874	1338	1337	1338	1337	480
286	20240709	145600	231036754	1336	1334	1336	1334	90
287	20240709	145500	230916534	1334	1334	1334	1334	0
288	20240709	145400	230916534	1334	1334	1334	1334	0
289	20240709	145300	230916534	1334	1334	1334	1334	0
290	20240709	145200	230916534	1334	1334	1334	1334	0
291	20240709	145100	230916534	1334	1334	1334	1334	0
292	20240709	145000	230916534	1334	1334	1334	1334	0
293	20240709	144900	230916534	1334	1330	1334	1329	2301
294	20240709	144800	227856744	1328	1328	1328	1328	0
295	20240709	144700	227856744	1328	1335	1335	1328	13300
296	20240709	144600	210169112	1335	1335	1335	1335	10
297	20240709	144500	210155762	1335	1335	1335	1335	754
298	20240709	144400	209149172	1340	1340	1340	1340	1000
299	20240709	144300	207809172	1340	1340	1340	1340	2
300	20240709	144200	207806492	1339	1339	1339	1339	0
301	20240709	144100	207806492	1339	1339	1339	1339	0
302	20240709	144000	207806492	1339	1339	1339	1339	500
303	20240709	143900	207136992	1335	1335	1335	1335	0
304	20240709	143800	207136992	1335	1335	1335	1335	0
305	20240709	143700	207136992	1335	1335	1335	1335	0
306	20240709	143600	207136992	1335	1335	1335	1335	0
307	20240709	143500	207136992	1335	1335	1335	1335	0
308	20240709	143400	207136992	1335	1335	1335	1335	171
309	20240709	143300	206908707	1334	1334	1334	1334	0
310	20240709	143200	206908707	1334	1334	1334	1334	0
311	20240709	143100	206908707	1334	1334	1334	1334	0
312	20240709	143000	206908707	1334	1334	1334	1334	641
313	20240709	142900	206053613	1334	1334	1334	1334	841
314	20240709	142800	204931719	1334	1334	1334	1334	0
315	20240709	142700	204931719	1334	1334	1334	1334	295
316	20240709	142600	204538189	1334	1334	1334	1334	80
317	20240709	142500	204431469	1334	1334	1334	1334	66
318	20240709	142400	204343425	1334	1334	1334	1334	0
319	20240709	142300	204343425	1334	1334	1334	1334	409
320	20240709	142200	203797819	1334	1333	1334	1333	7237
321	20240709	142100	194143940	1333	1335	1335	1333	993
322	20240709	142000	192819479	1336	1336	1336	1336	1
323	20240709	141900	192818143	1336	1336	1336	1336	0
324	20240709	141800	192818143	1336	1336	1336	1336	189
325	20240709	141700	192565639	1336	1336	1336	1336	11
326	20240709	141600	192550943	1336	1336	1336	1336	0
327	20240709	141500	192550943	1336	1336	1336	1336	0
328	20240709	141400	192550943	1336	1336	1336	1336	1
329	20240709	141300	192549607	1344	1344	1344	1344	2
330	20240709	141200	192546919	1346	1346	1346	1346	0
331	20240709	141100	192546919	1346	1346	1346	1346	0
332	20240709	141000	192546919	1346	1340	1346	1340	1754
333	20240709	140900	190189242	1339	1339	1339	1339	1000
334	20240709	140800	188850242	1334	1334	1334	1334	0
335	20240709	140700	188850242	1334	1334	1334	1334	0
336	20240709	140600	188850242	1334	1334	1334	1334	0
337	20240709	140500	188850242	1334	1334	1334	1334	0
338	20240709	140400	188850242	1334	1334	1334	1334	0
339	20240709	140300	188850242	1334	1334	1334	1334	0
340	20240709	140200	188850242	1334	1334	1334	1334	622
341	20240709	140100	188020494	1335	1335	1335	1335	758
342	20240709	140000	187008564	1335	1335	1335	1335	120
343	20240709	135900	186848364	1335	1335	1335	1335	0
344	20240709	135800	186848364	1335	1335	1335	1335	0
345	20240709	135700	186848364	1335	1335	1335	1335	0
346	20240709	135600	186848364	1335	1335	1335	1335	0
347	20240709	135500	186848364	1335	1335	1335	1335	0
348	20240709	135400	186848364	1335	1335	1335	1335	0
349	20240709	135300	186848364	1335	1335	1335	1335	20
350	20240709	135200	186821664	1334	1334	1334	1334	0
351	20240709	135100	186821664	1334	1334	1334	1334	0
352	20240709	135000	186821664	1334	1334	1334	1334	600
353	20240709	134900	186021264	1334	1334	1334	1334	42
354	20240709	134800	185965236	1334	1334	1334	1334	23
355	20240709	134700	185934554	1332	1340	1340	1332	11440
356	20240709	134600	170665851	1340	1343	1343	1340	226
357	20240709	134500	170362870	1343	1343	1343	1343	0
358	20240709	134400	170362870	1343	1343	1343	1343	0
359	20240709	134300	170362870	1343	1343	1343	1343	0
360	20240709	134200	170362870	1343	1343	1343	1343	1
361	20240709	134100	170361527	1342	1342	1342	1342	0
362	20240709	134000	170361527	1342	1342	1342	1342	944
363	20240709	133900	169094679	1342	1342	1342	1342	0
364	20240709	133800	169094679	1342	1342	1342	1342	1026
365	20240709	133700	167717787	1342	1342	1342	1342	500
366	20240709	133600	167046787	1342	1342	1342	1342	300
367	20240709	133500	166644187	1344	1344	1344	1344	1
368	20240709	133400	166642843	1342	1342	1342	1342	20
369	20240709	133300	166616003	1342	1342	1342	1342	124
370	20240709	133200	166449595	1342	1342	1342	1342	6
371	20240709	133100	166441543	1344	1344	1344	1344	0
372	20240709	133000	166441543	1344	1344	1344	1344	649
373	20240709	132900	165569287	1344	1344	1344	1344	0
374	20240709	132800	165569287	1344	1344	1344	1344	0
375	20240709	132700	165569287	1344	1344	1344	1344	0
376	20240709	132600	165569287	1344	1344	1344	1344	0
377	20240709	132500	165569287	1344	1344	1344	1344	0
378	20240709	132400	165569287	1344	1344	1344	1344	0
379	20240709	132300	165569287	1344	1345	1345	1344	1152
380	20240709	132200	164020847	1345	1344	1345	1344	848
381	20240709	132100	162880302	1344	1342	1345	1342	4281
382	20240709	132000	157125785	1342	1342	1342	1342	56
383	20240709	131900	157050633	1342	1342	1342	1342	0
384	20240709	131800	157050633	1342	1342	1342	1342	0
385	20240709	131700	157050633	1342	1342	1342	1342	0
386	20240709	131600	157050633	1342	1342	1342	1342	0
387	20240709	131500	157050633	1342	1342	1342	1342	0
388	20240709	131400	157050633	1342	1341	1342	1340	523
389	20240709	131300	156348781	1341	1340	1341	1340	191
390	20240709	131200	156092653	1340	1340	1340	1340	0
391	20240709	131100	156092653	1340	1340	1340	1340	0
392	20240709	131000	156092653	1340	1340	1340	1340	0
393	20240709	130900	156092653	1340	1340	1340	1340	0
394	20240709	130800	156092653	1340	1340	1340	1340	177
395	20240709	130700	155855473	1340	1340	1340	1340	23
396	20240709	130600	155824653	1340	1340	1340	1340	0
397	20240709	130500	155824653	1340	1340	1340	1340	0
398	20240709	130400	155824653	1340	1340	1340	1340	7
399	20240709	130300	155815273	1340	1340	1340	1340	0
400	20240709	130200	155815273	1340	1340	1340	1340	0
401	20240709	130100	155815273	1340	1340	1340	1340	20
402	20240709	130000	155788473	1341	1341	1341	1341	18
403	20240709	125900	155764335	1341	1340	1341	1340	3
404	20240709	125800	155760314	1339	1339	1339	1339	0
405	20240709	125700	155760314	1339	1339	1339	1339	1
406	20240709	125600	155758975	1340	1340	1340	1340	390
407	20240709	125500	155236375	1340	1340	1340	1340	1
408	20240709	125400	155235035	1340	1340	1340	1340	0
409	20240709	125300	155235035	1340	1340	1340	1340	0
410	20240709	125200	155235035	1340	1340	1340	1340	0
411	20240709	125100	155235035	1340	1340	1340	1340	0
412	20240709	125000	155235035	1340	1340	1340	1340	409
413	20240709	124900	154686975	1340	1340	1340	1340	100
414	20240709	124800	154552975	1340	1340	1340	1340	1
415	20240709	124700	154551635	1339	1339	1339	1339	200
416	20240709	124600	154283835	1339	1339	1339	1339	0
417	20240709	124500	154283835	1339	1339	1339	1339	1
418	20240709	124400	154282496	1339	1339	1339	1339	0
419	20240709	124300	154282496	1339	1339	1339	1339	110
420	20240709	124200	154135206	1340	1340	1340	1340	0
421	20240709	124100	154135206	1340	1340	1340	1340	0
422	20240709	124000	154135206	1340	1340	1340	1340	10
423	20240709	123900	154121806	1340	1340	1340	1340	5
424	20240709	123800	154115106	1342	1342	1342	1342	0
425	20240709	123700	154115106	1342	1342	1342	1342	0
426	20240709	123600	154115106	1342	1342	1342	1342	0
427	20240709	123500	154115106	1342	1342	1342	1342	0
428	20240709	123400	154115106	1342	1342	1342	1342	0
429	20240709	123300	154115106	1342	1342	1342	1342	0
430	20240709	123200	154115106	1342	1342	1342	1342	0
431	20240709	123100	154115106	1342	1342	1342	1342	0
432	20240709	123000	154115106	1342	1342	1342	1342	0
433	20240709	122900	154115106	1342	1342	1342	1342	0
434	20240709	122800	154115106	1342	1342	1342	1342	750
435	20240709	122700	153108606	1342	1342	1342	1342	0
436	20240709	122600	153108606	1342	1342	1342	1342	0
437	20240709	122500	153108606	1342	1341	1342	1341	500
438	20240709	122400	152437710	1340	1340	1340	1340	0
439	20240709	122300	152437710	1340	1340	1340	1340	0
440	20240709	122200	152437710	1340	1340	1340	1340	0
441	20240709	122100	152437710	1340	1340	1340	1340	155
442	20240709	122000	152230010	1340	1340	1340	1340	499
443	20240709	121900	151561350	1340	1341	1341	1340	530
444	20240709	121800	150851120	1340	1339	1340	1339	101
445	20240709	121700	150715880	1339	1339	1339	1339	0
446	20240709	121600	150715880	1339	1339	1339	1339	0
447	20240709	121500	150715880	1339	1339	1339	1339	0
448	20240709	121400	150715880	1339	1339	1339	1339	0
449	20240709	121300	150715880	1339	1339	1339	1339	0
450	20240709	121200	150715880	1339	1339	1339	1339	0
451	20240709	121100	150715880	1339	1339	1339	1339	0
452	20240709	121000	150715880	1339	1339	1341	1339	22
453	20240709	120900	150686419	1339	1339	1339	1339	300
454	20240709	120800	150284719	1341	1341	1341	1341	0
455	20240709	120700	150284719	1341	1341	1341	1341	0
456	20240709	120600	150284719	1341	1341	1341	1341	1
457	20240709	120500	150283378	1339	1339	1339	1339	1000
458	20240709	120400	148944378	1338	1338	1338	1338	29
459	20240709	120300	148905576	1338	1338	1338	1338	0
460	20240709	120200	148905576	1338	1339	1339	1338	575
461	20240709	120100	148135971	1342	1342	1342	1342	0
462	20240709	120000	148135971	1342	1342	1342	1342	0
463	20240709	115900	148135971	1342	1341	1342	1341	7955
464	20240709	115800	137461011	1341	1340	1341	1340	1356
465	20240709	115700	135642622	1340	1340	1340	1340	0
466	20240709	115600	135642622	1340	1340	1340	1340	0
467	20240709	115500	135642622	1340	1340	1340	1340	0
468	20240709	115400	135642622	1340	1339	1340	1339	3000
469	20240709	115300	131622652	1338	1338	1338	1338	0
470	20240709	115200	131622652	1338	1338	1338	1338	254
471	20240709	115100	131282800	1338	1338	1338	1338	0
472	20240709	115000	131282800	1338	1338	1338	1338	0
473	20240709	114900	131282800	1338	1338	1338	1338	0
474	20240709	114800	131282800	1338	1338	1338	1338	0
475	20240709	114700	131282800	1338	1338	1339	1338	1337
476	20240709	114600	129492894	1338	1338	1338	1338	13
477	20240709	114500	129475500	1338	1338	1338	1338	87
478	20240709	114400	129359094	1337	1337	1337	1337	0
479	20240709	114300	129359094	1337	1337	1337	1337	0
480	20240709	114200	129359094	1337	1337	1337	1337	0
481	20240709	114100	129359094	1337	1337	1337	1337	0
482	20240709	114000	129359094	1337	1337	1337	1337	0
483	20240709	113900	129359094	1337	1337	1337	1337	1000
484	20240709	113800	128022094	1337	1337	1337	1337	800
485	20240709	113700	126952494	1337	1337	1337	1337	0
486	20240709	113600	126952494	1337	1337	1337	1337	0
487	20240709	113500	126952494	1337	1337	1337	1337	0
488	20240709	113400	126952494	1337	1337	1337	1337	0
489	20240709	113300	126952494	1337	1333	1337	1333	379
490	20240709	113200	126447275	1333	1333	1333	1333	500
491	20240709	113100	125780775	1332	1333	1333	1332	2129
492	20240709	113000	122944822	1334	1334	1334	1334	614
493	20240709	112900	122125746	1334	1334	1334	1334	0
494	20240709	112800	122125746	1334	1334	1334	1334	0
495	20240709	112700	122125746	1334	1334	1334	1334	0
496	20240709	112600	122125746	1334	1334	1334	1334	100
497	20240709	112500	121992346	1339	1339	1339	1339	0
498	20240709	112400	121992346	1339	1339	1339	1339	0
499	20240709	112300	121992346	1339	1339	1339	1339	0
500	20240709	112200	121992346	1339	1339	1339	1339	0
501	20240709	112100	121992346	1339	1339	1339	1339	0
502	20240709	112000	121992346	1339	1339	1339	1339	0
503	20240709	111900	121992346	1339	1339	1339	1339	0
504	20240709	111800	121992346	1339	1339	1339	1339	0
505	20240709	111700	121992346	1339	1339	1339	1339	0
506	20240709	111600	121992346	1339	1339	1339	1339	0
507	20240709	111500	121992346	1339	1339	1339	1339	0
508	20240709	111400	121992346	1339	1339	1339	1339	0
509	20240709	111300	121992346	1339	1339	1339	1339	20
510	20240709	111200	121965566	1332	1335	1335	1332	3119
511	20240709	111100	117807597	1335	1335	1335	1335	0
512	20240709	111000	117807597	1335	1335	1335	1335	100
513	20240709	110900	117674097	1340	1340	1340	1340	0
514	20240709	110800	117674097	1340	1340	1340	1340	0
515	20240709	110700	117674097	1340	1340	1340	1340	0
516	20240709	110600	117674097	1340	1340	1340	1340	0
517	20240709	110500	117674097	1340	1340	1340	1340	0
518	20240709	110400	117674097	1340	1340	1340	1340	3
519	20240709	110300	117670077	1336	1336	1336	1336	0
520	20240709	110200	117670077	1336	1336	1336	1336	0
521	20240709	110100	117670077	1336	1336	1336	1336	9
522	20240709	110000	117658053	1334	1334	1334	1334	1485
523	20240709	105900	115677063	1334	1335	1335	1334	2200
524	20240709	105800	112740455	1334	1335	1335	1334	3238
525	20240709	105700	108420807	1335	1335	1335	1335	500
526	20240709	105600	107753307	1335	1335	1335	1335	0
527	20240709	105500	107753307	1335	1336	1336	1335	101
528	20240709	105400	107618447	1342	1342	1342	1342	1
529	20240709	105300	107617105	1335	1342	1342	1335	3272
530	20240709	105200	103244258	1339	1339	1339	1339	0
531	20240709	105100	103244258	1339	1339	1339	1339	53
532	20240709	105000	103173291	1340	1340	1340	1340	0
533	20240709	104900	103173291	1340	1340	1340	1340	592
534	20240709	104800	102380011	1342	1342	1342	1342	0
535	20240709	104700	102380011	1342	1342	1342	1342	6
536	20240709	104600	102371959	1342	1342	1342	1342	2
537	20240709	104500	102369275	1340	1340	1340	1340	0
538	20240709	104400	102369275	1340	1340	1340	1340	0
539	20240709	104300	102369275	1340	1340	1340	1340	58
540	20240709	104200	102291555	1340	1341	1341	1340	442
541	20240709	104100	101699273	1341	1341	1341	1341	1501
542	20240709	104000	99686432	1341	1342	1342	1341	500
543	20240709	103900	99015901	1343	1343	1343	1343	55
544	20240709	103800	98942036	1343	1343	1343	1343	1070
545	20240709	103700	97505026	1344	1344	1344	1344	1
546	20240709	103600	97503682	1343	1343	1343	1343	499
547	20240709	103500	96833525	1343	1342	1343	1341	312
548	20240709	103400	96414905	1342	1343	1343	1342	2697
549	20240709	103300	92794959	1343	1343	1343	1343	2
550	20240709	103200	92792273	1343	1344	1344	1343	182
551	20240709	103100	92547687	1347	1347	1347	1347	150
552	20240709	103000	92345637	1347	1347	1347	1347	74
553	20240709	102900	92245959	1348	1348	1348	1348	0
554	20240709	102800	92245959	1348	1347	1348	1347	188
555	20240709	102700	91992589	1348	1347	1348	1347	376
556	20240709	102600	91485943	1347	1347	1347	1347	11
557	20240709	102500	91471126	1348	1348	1348	1348	0
558	20240709	102400	91471126	1348	1343	1349	1343	3508
559	20240709	102300	86743210	1347	1346	1347	1346	1539
560	20240709	102200	84671699	1346	1345	1347	1345	201
561	20240709	102100	84401168	1345	1348	1348	1345	660
562	20240709	102000	83513235	1346	1343	1348	1341	4100
563	20240709	101900	77997174	1344	1342	1344	1340	1043
564	20240709	101800	76597264	1342	1341	1342	1340	140
565	20240709	101700	76409446	1341	1342	1342	1341	303
566	20240709	101600	76003020	1342	1341	1342	1340	2130
567	20240709	101500	73145186	1342	1342	1342	1340	123
568	20240709	101400	72980230	1342	1341	1342	1341	527
569	20240709	101300	72273496	1341	1341	1342	1341	153
570	20240709	101200	72068300	1342	1341	1342	1340	1418
571	20240709	101100	70166545	1342	1341	1342	1341	1851
572	20240709	101000	67684336	1341	1338	1341	1338	652
573	20240709	100900	66810173	1338	1334	1338	1334	1019
574	20240709	100800	65448823	1334	1334	1334	1334	0
575	20240709	100700	65448823	1334	1334	1334	1334	0
576	20240709	100600	65448823	1334	1331	1334	1330	2300
577	20240709	100500	62383592	1331	1333	1333	1331	2330
578	20240709	100400	59278362	1333	1333	1333	1333	656
579	20240709	100300	58403914	1333	1333	1333	1333	1
580	20240709	100200	58402581	1333	1333	1333	1333	1500
581	20240709	100100	56403081	1333	1333	1333	1333	0
582	20240709	100000	56403081	1333	1333	1333	1333	809
583	20240709	095900	55324684	1333	1333	1333	1333	0
584	20240709	095800	55324684	1333	1333	1333	1333	0
585	20240709	095700	55324684	1333	1333	1333	1333	5
586	20240709	095600	55318019	1332	1332	1332	1332	1
587	20240709	095500	55316687	1333	1332	1333	1332	3617
588	20240709	095400	50498596	1332	1330	1332	1329	501
589	20240709	095300	49832387	1332	1332	1332	1332	0
590	20240709	095200	49832387	1332	1332	1332	1332	3
591	20240709	095100	49828391	1329	1329	1329	1329	0
592	20240709	095000	49828391	1329	1333	1333	1329	413
593	20240709	094900	49279510	1329	1329	1329	1329	156
594	20240709	094800	49072186	1333	1333	1333	1333	0
595	20240709	094700	49072186	1333	1333	1333	1333	0
596	20240709	094600	49072186	1333	1333	1333	1333	0
597	20240709	094500	49072186	1333	1333	1333	1333	75
598	20240709	094400	48972211	1329	1329	1329	1329	0
599	20240709	094300	48972211	1329	1329	1329	1329	200
600	20240709	094200	48706411	1333	1329	1333	1329	13
601	20240709	094100	48689130	1328	1328	1328	1328	0
602	20240709	094000	48689130	1328	1329	1329	1328	920
603	20240709	093900	47466870	1329	1329	1329	1329	401
604	20240709	093800	46933941	1329	1329	1329	1329	244
605	20240709	093700	46609665	1329	1329	1329	1329	3
606	20240709	093600	46605678	1329	1329	1329	1329	0
607	20240709	093500	46605678	1329	1330	1330	1329	200
608	20240709	093400	46339767	1333	1333	1333	1333	150
609	20240709	093300	46139817	1329	1329	1329	1329	1
610	20240709	093200	46138488	1328	1328	1328	1328	174
611	20240709	093100	45907416	1333	1329	1333	1328	517
612	20240709	093000	45220461	1329	1329	1333	1329	1285
613	20240709	092900	43512634	1328	1330	1330	1328	2180
614	20240709	092800	40615175	1330	1332	1332	1330	3149
615	20240709	092700	36425899	1334	1332	1334	1332	770
616	20240709	092600	35400059	1334	1334	1334	1334	0
617	20240709	092500	35400059	1334	1334	1334	1333	1922
618	20240709	092400	32837977	1334	1334	1334	1334	3
619	20240709	092300	32833975	1334	1333	1334	1333	22
620	20240709	092200	32804639	1333	1333	1333	1333	0
621	20240709	092100	32804639	1333	1333	1333	1333	275
622	20240709	092000	32438064	1333	1335	1335	1333	22
623	20240709	091900	32408736	1333	1333	1333	1333	31
624	20240709	091800	32367413	1333	1334	1335	1333	1081
625	20240709	091700	30924889	1334	1334	1334	1334	0
626	20240709	091600	30924889	1334	1334	1334	1334	499
627	20240709	091500	30259223	1335	1335	1335	1335	2
628	20240709	091400	30256553	1333	1335	1335	1333	5274
629	20240709	091300	23218362	1335	1335	1335	1335	224
630	20240709	091200	22919322	1335	1336	1336	1335	3262
631	20240709	091100	18563298	1336	1338	1338	1335	221
632	20240709	091000	18268247	1336	1337	1338	1336	2337
633	20240709	090900	15145432	1336	1337	1338	1336	1033
634	20240709	090800	13765279	1336	1337	1337	1336	288
635	20240709	090700	13380253	1337	1338	1338	1337	640
636	20240709	090600	12524033	1338	1338	1338	1338	30
637	20240709	090500	12483893	1337	1337	1337	1337	0
638	20240709	090400	12483893	1337	1337	1337	1337	2
639	20240709	090300	12481219	1337	1341	1341	1337	4
640	20240709	090200	12475859	1336	1341	1341	1336	316
641	20240709	090100	12053433	1342	1336	1342	1335	4924
642	20240709	090000	5473935	1335	1345	1345	1335	4031