KissMeData/074430/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	195600	183088721	1360	1360	1360	1360	2710
3	20240716	195500	183088721	1360	1360	1360	1360	0
4	20240716	195400	183088721	1360	1360	1360	1360	0
5	20240716	195300	183088721	1360	1360	1360	1360	0
6	20240716	195200	183088721	1360	1360	1360	1360	0
7	20240716	195100	183088721	1360	1360	1360	1360	0
8	20240716	195000	183088721	1360	1360	1360	1360	0
9	20240716	194900	183088721	1360	1360	1360	1360	0
10	20240716	194800	183088721	1360	1360	1360	1360	0
11	20240716	194700	183088721	1360	1360	1360	1360	0
12	20240716	194600	183088721	1360	1360	1360	1360	0
13	20240716	194500	183088721	1360	1360	1360	1360	0
14	20240716	194400	183088721	1360	1360	1360	1360	0
15	20240716	194300	183088721	1360	1360	1360	1360	0
16	20240716	194200	183088721	1360	1360	1360	1360	0
17	20240716	194100	183088721	1360	1360	1360	1360	0
18	20240716	194000	183088721	1360	1360	1360	1360	0
19	20240716	193900	183088721	1360	1360	1360	1360	0
20	20240716	193800	183088721	1360	1360	1360	1360	0
21	20240716	193700	183088721	1360	1360	1360	1360	0
22	20240716	193600	183088721	1360	1360	1360	1360	0
23	20240716	193500	183088721	1360	1360	1360	1360	0
24	20240716	193400	183088721	1360	1360	1360	1360	0
25	20240716	193300	183088721	1360	1360	1360	1360	0
26	20240716	193200	183088721	1360	1360	1360	1360	0
27	20240716	193100	183088721	1360	1360	1360	1360	0
28	20240716	193000	183088721	1360	1360	1360	1360	0
29	20240716	192900	183088721	1360	1360	1360	1360	0
30	20240716	192800	183088721	1360	1360	1360	1360	0
31	20240716	192700	183088721	1360	1360	1360	1360	0
32	20240716	192600	183088721	1360	1360	1360	1360	2710
33	20240716	192500	183088721	1360	1360	1360	1360	0
34	20240716	192400	183088721	1360	1360	1360	1360	0
35	20240716	192300	183088721	1360	1360	1360	1360	0
36	20240716	192200	183088721	1360	1360	1360	1360	0
37	20240716	192100	183088721	1360	1360	1360	1360	0
38	20240716	192000	183088721	1360	1360	1360	1360	0
39	20240716	191900	183088721	1360	1360	1360	1360	0
40	20240716	191800	183088721	1360	1360	1360	1360	0
41	20240716	191700	183088721	1360	1360	1360	1360	0
42	20240716	191600	183088721	1360	1360	1360	1360	0
43	20240716	191500	183088721	1360	1360	1360	1360	0
44	20240716	191400	183088721	1360	1360	1360	1360	0
45	20240716	191300	183088721	1360	1360	1360	1360	0
46	20240716	191200	183088721	1360	1360	1360	1360	0
47	20240716	191100	183088721	1360	1360	1360	1360	0
48	20240716	191000	183088721	1360	1360	1360	1360	0
49	20240716	190900	183088721	1360	1360	1360	1360	0
50	20240716	190800	183088721	1360	1360	1360	1360	0
51	20240716	190700	183088721	1360	1360	1360	1360	0
52	20240716	190600	183088721	1360	1360	1360	1360	0
53	20240716	190500	183088721	1360	1360	1360	1360	0
54	20240716	190400	183088721	1360	1360	1360	1360	0
55	20240716	190300	183088721	1360	1360	1360	1360	0
56	20240716	190200	183088721	1360	1360	1360	1360	0
57	20240716	190100	183088721	1360	1360	1360	1360	0
58	20240716	190000	183088721	1360	1360	1360	1360	0
59	20240716	185900	183088721	1360	1360	1360	1360	0
60	20240716	185800	183088721	1360	1360	1360	1360	0
61	20240716	185700	183088721	1360	1360	1360	1360	0
62	20240716	185600	183088721	1360	1360	1360	1360	2710
63	20240716	185500	183088721	1360	1360	1360	1360	0
64	20240716	185400	183088721	1360	1360	1360	1360	0
65	20240716	185300	183088721	1360	1360	1360	1360	0
66	20240716	185200	183088721	1360	1360	1360	1360	0
67	20240716	185100	183088721	1360	1360	1360	1360	0
68	20240716	185000	183088721	1360	1360	1360	1360	0
69	20240716	184900	183088721	1360	1360	1360	1360	0
70	20240716	184800	183088721	1360	1360	1360	1360	0
71	20240716	184700	183088721	1360	1360	1360	1360	0
72	20240716	184600	183088721	1360	1360	1360	1360	0
73	20240716	184500	183088721	1360	1360	1360	1360	0
74	20240716	184400	183088721	1360	1360	1360	1360	0
75	20240716	184300	183088721	1360	1360	1360	1360	0
76	20240716	184200	183088721	1360	1360	1360	1360	0
77	20240716	184100	183088721	1360	1360	1360	1360	0
78	20240716	184000	183088721	1360	1360	1360	1360	0
79	20240716	183900	183088721	1360	1360	1360	1360	0
80	20240716	183800	183088721	1360	1360	1360	1360	0
81	20240716	183700	183088721	1360	1360	1360	1360	0
82	20240716	183600	183088721	1360	1360	1360	1360	0
83	20240716	183500	183088721	1360	1360	1360	1360	0
84	20240716	183400	183088721	1360	1360	1360	1360	0
85	20240716	183300	183088721	1360	1360	1360	1360	0
86	20240716	183200	183088721	1360	1360	1360	1360	0
87	20240716	183100	183088721	1360	1360	1360	1360	0
88	20240716	183000	183088721	1360	1360	1360	1360	0
89	20240716	182900	183088721	1360	1360	1360	1360	0
90	20240716	182800	183088721	1360	1360	1360	1360	0
91	20240716	182700	183088721	1360	1360	1360	1360	0
92	20240716	182600	183088721	1360	1360	1360	1360	2710
93	20240716	182500	183088721	1360	1360	1360	1360	0
94	20240716	182400	183088721	1360	1360	1360	1360	0
95	20240716	182300	183088721	1360	1360	1360	1360	0
96	20240716	182200	183088721	1360	1360	1360	1360	0
97	20240716	182100	183088721	1360	1360	1360	1360	0
98	20240716	182000	183088721	1360	1360	1360	1360	0
99	20240716	181900	183088721	1360	1360	1360	1360	0
100	20240716	181800	183088721	1360	1360	1360	1360	0
101	20240716	181700	183088721	1360	1360	1360	1360	0
102	20240716	181600	183088721	1360	1360	1360	1360	0
103	20240716	181500	183088721	1360	1360	1360	1360	0
104	20240716	181400	183088721	1360	1360	1360	1360	0
105	20240716	181300	183088721	1360	1360	1360	1360	0
106	20240716	181200	183088721	1360	1360	1360	1360	0
107	20240716	181100	183088721	1360	1360	1360	1360	0
108	20240716	181000	183088721	1360	1360	1360	1360	0
109	20240716	180900	183088721	1360	1360	1360	1360	0
110	20240716	180800	183088721	1360	1360	1360	1360	0
111	20240716	180700	183088721	1360	1360	1360	1360	0
112	20240716	180600	183088721	1360	1360	1360	1360	0
113	20240716	180500	183088721	1360	1360	1360	1360	0
114	20240716	180400	183088721	1360	1360	1360	1360	0
115	20240716	180300	183088721	1360	1360	1360	1360	0
116	20240716	180200	183088721	1360	1360	1360	1360	0
117	20240716	180100	183088721	1360	1360	1360	1360	0
118	20240716	180000	183088721	1360	1360	1360	1360	0
119	20240716	175900	183088721	1360	1360	1360	1360	0
120	20240716	175800	183088721	1360	1360	1360	1360	0
121	20240716	175700	183088721	1360	1360	1360	1360	0
122	20240716	175600	183088721	1360	1360	1360	1360	2710
123	20240716	175500	183088721	1360	1360	1360	1360	0
124	20240716	175400	183088721	1360	1360	1360	1360	0
125	20240716	175300	183088721	1360	1360	1360	1360	0
126	20240716	175200	183088721	1360	1360	1360	1360	0
127	20240716	175100	183088721	1360	1360	1360	1360	0
128	20240716	175000	183088721	1360	1360	1360	1360	0
129	20240716	174900	183088721	1360	1360	1360	1360	0
130	20240716	174800	183088721	1360	1360	1360	1360	0
131	20240716	174700	183088721	1360	1360	1360	1360	0
132	20240716	174600	183088721	1360	1360	1360	1360	0
133	20240716	174500	183088721	1360	1360	1360	1360	0
134	20240716	174400	183088721	1360	1360	1360	1360	0
135	20240716	174300	183088721	1360	1360	1360	1360	0
136	20240716	174200	183088721	1360	1360	1360	1360	0
137	20240716	174100	183088721	1360	1360	1360	1360	0
138	20240716	174000	183088721	1360	1360	1360	1360	0
139	20240716	173900	183088721	1360	1360	1360	1360	0
140	20240716	173800	183088721	1360	1360	1360	1360	0
141	20240716	173700	183088721	1360	1360	1360	1360	0
142	20240716	173600	183088721	1360	1360	1360	1360	0
143	20240716	173500	183088721	1360	1360	1360	1360	0
144	20240716	173400	183088721	1360	1360	1360	1360	0
145	20240716	173300	183088721	1360	1360	1360	1360	0
146	20240716	173200	183088721	1360	1360	1360	1360	0
147	20240716	173100	183088721	1360	1360	1360	1360	0
148	20240716	173000	183088721	1360	1360	1360	1360	0
149	20240716	172900	183088721	1360	1360	1360	1360	0
150	20240716	172800	183088721	1360	1360	1360	1360	0
151	20240716	172700	183088721	1360	1360	1360	1360	0
152	20240716	172600	183088721	1360	1360	1360	1360	2710
153	20240716	172500	183088721	1360	1360	1360	1360	0
154	20240716	172400	183088721	1360	1360	1360	1360	0
155	20240716	172300	183088721	1360	1360	1360	1360	0
156	20240716	172200	183088721	1360	1360	1360	1360	0
157	20240716	172100	183088721	1360	1360	1360	1360	0
158	20240716	172000	183088721	1360	1360	1360	1360	0
159	20240716	171900	183088721	1360	1360	1360	1360	0
160	20240716	171800	183088721	1360	1360	1360	1360	0
161	20240716	171700	183088721	1360	1360	1360	1360	0
162	20240716	171600	183088721	1360	1360	1360	1360	0
163	20240716	171500	183088721	1360	1360	1360	1360	0
164	20240716	171400	183088721	1360	1360	1360	1360	0
165	20240716	171300	183088721	1360	1360	1360	1360	0
166	20240716	171200	183088721	1360	1360	1360	1360	0
167	20240716	171100	183088721	1360	1360	1360	1360	0
168	20240716	171000	183088721	1360	1360	1360	1360	0
169	20240716	170900	183088721	1360	1360	1360	1360	0
170	20240716	170800	183088721	1360	1360	1360	1360	0
171	20240716	170700	183088721	1360	1360	1360	1360	0
172	20240716	170600	183088721	1360	1360	1360	1360	0
173	20240716	170500	183088721	1360	1360	1360	1360	0
174	20240716	170400	183088721	1360	1360	1360	1360	0
175	20240716	170300	183088721	1360	1360	1360	1360	0
176	20240716	170200	183088721	1360	1360	1360	1360	0
177	20240716	170100	183088721	1360	1360	1360	1360	0
178	20240716	170000	183088721	1360	1360	1360	1360	0
179	20240716	165900	183088721	1360	1360	1360	1360	0
180	20240716	165800	183088721	1360	1360	1360	1360	0
181	20240716	165700	183088721	1360	1360	1360	1360	0
182	20240716	165600	183088721	1360	1360	1360	1360	2710
183	20240716	165500	183088721	1360	1360	1360	1360	0
184	20240716	165400	183088721	1360	1360	1360	1360	0
185	20240716	165300	183088721	1360	1360	1360	1360	0
186	20240716	165200	183088721	1360	1360	1360	1360	0
187	20240716	165100	183088721	1360	1360	1360	1360	0
188	20240716	165000	183088721	1360	1360	1360	1360	0
189	20240716	164900	183088721	1360	1360	1360	1360	0
190	20240716	164800	183088721	1360	1360	1360	1360	0
191	20240716	164700	183088721	1360	1360	1360	1360	0
192	20240716	164600	183088721	1360	1360	1360	1360	0
193	20240716	164500	183088721	1360	1360	1360	1360	0
194	20240716	164400	183088721	1360	1360	1360	1360	0
195	20240716	164300	183088721	1360	1360	1360	1360	0
196	20240716	164200	183088721	1360	1360	1360	1360	0
197	20240716	164100	183088721	1360	1360	1360	1360	0
198	20240716	164000	183088721	1360	1360	1360	1360	0
199	20240716	163900	183088721	1360	1360	1360	1360	0
200	20240716	163800	183088721	1360	1360	1360	1360	0
201	20240716	163700	183088721	1360	1360	1360	1360	0
202	20240716	163600	183088721	1360	1360	1360	1360	0
203	20240716	163500	183088721	1360	1360	1360	1360	0
204	20240716	163400	183088721	1360	1360	1360	1360	0
205	20240716	163300	183088721	1360	1360	1360	1360	0
206	20240716	163200	183088721	1360	1360	1360	1360	0
207	20240716	163100	183088721	1360	1360	1360	1360	0
208	20240716	163000	183088721	1360	1360	1360	1360	0
209	20240716	162900	183088721	1360	1360	1360	1360	0
210	20240716	162800	183088721	1360	1360	1360	1360	0
211	20240716	162700	183088721	1360	1360	1360	1360	0
212	20240716	162600	183088721	1360	1360	1360	1360	2710
213	20240716	162500	183088721	1360	1360	1360	1360	0
214	20240716	162400	183088721	1360	1360	1360	1360	0
215	20240716	162300	183088721	1360	1360	1360	1360	0
216	20240716	162200	183088721	1360	1360	1360	1360	0
217	20240716	162100	183088721	1360	1360	1360	1360	0
218	20240716	162000	183088721	1360	1360	1360	1360	0
219	20240716	161900	183088721	1360	1360	1360	1360	0
220	20240716	161800	183088721	1360	1360	1360	1360	0
221	20240716	161700	183088721	1360	1360	1360	1360	0
222	20240716	161600	183088721	1360	1360	1360	1360	0
223	20240716	161500	183088721	1360	1360	1360	1360	0
224	20240716	161400	183088721	1360	1360	1360	1360	0
225	20240716	161300	183088721	1360	1360	1360	1360	0
226	20240716	161200	183088721	1360	1360	1360	1360	0
227	20240716	161100	183088721	1360	1360	1360	1360	0
228	20240716	161000	183088721	1360	1360	1360	1360	0
229	20240716	160900	183088721	1360	1360	1360	1360	0
230	20240716	160800	183088721	1360	1360	1360	1360	0
231	20240716	160700	183088721	1360	1360	1360	1360	0
232	20240716	160600	183088721	1360	1360	1360	1360	0
233	20240716	160500	183088721	1360	1360	1360	1360	0
234	20240716	160400	183088721	1360	1360	1360	1360	0
235	20240716	160300	183088721	1360	1360	1360	1360	0
236	20240716	160200	183088721	1360	1360	1360	1360	0
237	20240716	160100	183088721	1360	1360	1360	1360	0
238	20240716	160000	183088721	1360	1360	1360	1360	0
239	20240716	155900	183088721	1360	1360	1360	1360	0
240	20240716	155800	183088721	1360	1360	1360	1360	0
241	20240716	155700	183088721	1360	1360	1360	1360	0
242	20240716	155600	183088721	1360	1360	1360	1360	2710
243	20240716	155500	183088721	1360	1360	1360	1360	0
244	20240716	155400	183088721	1360	1360	1360	1360	0
245	20240716	155300	183088721	1360	1360	1360	1360	0
246	20240716	155200	183088721	1360	1360	1360	1360	0
247	20240716	155100	183088721	1360	1360	1360	1360	0
248	20240716	155000	183088721	1360	1360	1360	1360	0
249	20240716	154900	183088721	1360	1360	1360	1360	0
250	20240716	154800	183088721	1360	1360	1360	1360	0
251	20240716	154700	183088721	1360	1360	1360	1360	0
252	20240716	154600	183088721	1360	1360	1360	1360	0
253	20240716	154500	183088721	1360	1360	1360	1360	0
254	20240716	154400	183088721	1360	1360	1360	1360	0
255	20240716	154300	183088721	1360	1360	1360	1360	0
256	20240716	154200	183088721	1360	1360	1360	1360	0
257	20240716	154100	183088721	1360	1360	1360	1360	0
258	20240716	154000	183088721	1360	1360	1360	1360	0
259	20240716	153900	183088721	1360	1360	1360	1360	0
260	20240716	153800	183088721	1360	1360	1360	1360	0
261	20240716	153700	183088721	1360	1360	1360	1360	0
262	20240716	153600	183088721	1360	1360	1360	1360	0
263	20240716	153500	183088721	1360	1360	1360	1360	0
264	20240716	153400	183088721	1360	1360	1360	1360	0
265	20240716	153300	183088721	1360	1360	1360	1360	0
266	20240716	153200	183088721	1360	1360	1360	1360	0
267	20240716	153100	183088721	1360	1360	1360	1360	0
268	20240716	153000	183088721	1360	1360	1360	1360	2710
269	20240716	152900	179403121	1360	1360	1360	1360	0
270	20240716	152800	179403121	1360	1360	1360	1360	0
271	20240716	152700	179403121	1360	1360	1360	1360	0
272	20240716	152600	179403121	1360	1360	1360	1360	0
273	20240716	152500	179403121	1360	1360	1360	1360	0
274	20240716	152400	179403121	1360	1360	1360	1360	0
275	20240716	152300	179403121	1360	1360	1360	1360	0
276	20240716	152200	179403121	1360	1360	1360	1360	0
277	20240716	152100	179403121	1360	1360	1360	1360	0
278	20240716	152000	179403121	1360	1360	1360	1360	0
279	20240716	151900	179403121	1360	1361	1361	1360	1719
280	20240716	151800	177064651	1361	1361	1361	1361	0
281	20240716	151700	177064651	1361	1361	1361	1361	50
282	20240716	151600	176996601	1361	1361	1361	1361	398
283	20240716	151500	176454923	1362	1366	1366	1362	2538
284	20240716	151400	172997651	1368	1368	1368	1368	1
285	20240716	151300	172996283	1368	1368	1368	1368	0
286	20240716	151200	172996283	1368	1368	1368	1368	0
287	20240716	151100	172996283	1368	1368	1368	1368	0
288	20240716	151000	172996283	1368	1368	1368	1368	0
289	20240716	150900	172996283	1368	1368	1368	1368	20
290	20240716	150800	172968923	1367	1368	1368	1363	585
291	20240716	150700	172171244	1363	1363	1363	1363	0
292	20240716	150600	172171244	1363	1364	1364	1363	117
293	20240716	150500	172011768	1368	1368	1368	1368	0
294	20240716	150400	172011768	1368	1368	1368	1368	0
295	20240716	150300	172011768	1368	1368	1368	1368	0
296	20240716	150200	172011768	1368	1368	1368	1368	100
297	20240716	150100	171874968	1368	1368	1368	1368	0
298	20240716	150000	171874968	1368	1368	1368	1368	0
299	20240716	145900	171874968	1368	1368	1368	1368	500
300	20240716	145800	171190968	1368	1368	1368	1368	0
301	20240716	145700	171190968	1368	1368	1368	1368	0
302	20240716	145600	171190968	1368	1368	1368	1368	0
303	20240716	145500	171190968	1368	1368	1368	1368	1
304	20240716	145400	171189600	1368	1368	1368	1368	0
305	20240716	145300	171189600	1368	1368	1368	1368	0
306	20240716	145200	171189600	1368	1368	1368	1368	0
307	20240716	145100	171189600	1368	1368	1368	1368	0
308	20240716	145000	171189600	1368	1368	1368	1368	0
309	20240716	144900	171189600	1368	1368	1368	1368	0
310	20240716	144800	171189600	1368	1368	1368	1368	0
311	20240716	144700	171189600	1368	1368	1368	1368	0
312	20240716	144600	171189600	1368	1368	1368	1368	0
313	20240716	144500	171189600	1368	1368	1368	1368	0
314	20240716	144400	171189600	1368	1368	1368	1368	0
315	20240716	144300	171189600	1368	1368	1368	1368	0
316	20240716	144200	171189600	1368	1368	1368	1368	0
317	20240716	144100	171189600	1368	1368	1368	1368	0
318	20240716	144000	171189600	1368	1368	1368	1368	0
319	20240716	143900	171189600	1368	1368	1368	1368	0
320	20240716	143800	171189600	1368	1368	1368	1368	0
321	20240716	143700	171189600	1368	1368	1368	1368	0
322	20240716	143600	171189600	1368	1368	1368	1368	0
323	20240716	143500	171189600	1368	1368	1368	1368	0
324	20240716	143400	171189600	1368	1368	1368	1368	0
325	20240716	143300	171189600	1368	1368	1368	1368	0
326	20240716	143200	171189600	1368	1368	1368	1368	0
327	20240716	143100	171189600	1368	1368	1368	1368	0
328	20240716	143000	171189600	1368	1368	1368	1368	2
329	20240716	142900	171186864	1368	1368	1368	1368	0
330	20240716	142800	171186864	1368	1368	1368	1368	1
331	20240716	142700	171185496	1369	1369	1369	1369	992
332	20240716	142600	169827448	1369	1369	1369	1369	3354
333	20240716	142500	165235822	1369	1365	1369	1365	2701
334	20240716	142400	161542880	1365	1364	1365	1364	3133
335	20240716	142300	157267310	1363	1360	1363	1360	2884
336	20240716	142200	153342301	1360	1360	1360	1360	0
337	20240716	142100	153342301	1360	1360	1360	1360	0
338	20240716	142000	153342301	1360	1360	1360	1360	0
339	20240716	141900	153342301	1360	1360	1360	1360	0
340	20240716	141800	153342301	1360	1360	1360	1360	0
341	20240716	141700	153342301	1360	1360	1360	1360	0
342	20240716	141600	153342301	1360	1362	1362	1360	376
343	20240716	141500	152830474	1362	1362	1362	1362	0
344	20240716	141400	152830474	1362	1362	1362	1362	0
345	20240716	141300	152830474	1362	1362	1362	1362	0
346	20240716	141200	152830474	1362	1362	1362	1362	0
347	20240716	141100	152830474	1362	1362	1362	1362	0
348	20240716	141000	152830474	1362	1362	1362	1362	4
349	20240716	140900	152825026	1363	1363	1363	1363	0
350	20240716	140800	152825026	1363	1363	1363	1363	0
351	20240716	140700	152825026	1363	1363	1363	1363	0
352	20240716	140600	152825026	1363	1363	1363	1363	100
353	20240716	140500	152688726	1363	1363	1363	1363	0
354	20240716	140400	152688726	1363	1363	1363	1363	0
355	20240716	140300	152688726	1363	1363	1363	1363	474
356	20240716	140200	152042664	1363	1363	1363	1363	100
357	20240716	140100	151906364	1360	1360	1360	1360	0
358	20240716	140000	151906364	1360	1360	1360	1360	0
359	20240716	135900	151906364	1360	1360	1360	1360	0
360	20240716	135800	151906364	1360	1360	1360	1360	0
361	20240716	135700	151906364	1360	1360	1360	1360	0
362	20240716	135600	151906364	1360	1360	1360	1360	0
363	20240716	135500	151906364	1360	1360	1360	1360	0
364	20240716	135400	151906364	1360	1360	1360	1360	0
365	20240716	135300	151906364	1360	1360	1360	1360	0
366	20240716	135200	151906364	1360	1360	1360	1360	1000
367	20240716	135100	150546364	1359	1360	1360	1359	5514
368	20240716	135000	143052732	1360	1360	1360	1360	0
369	20240716	134900	143052732	1360	1360	1360	1360	0
370	20240716	134800	143052732	1360	1360	1360	1360	0
371	20240716	134700	143052732	1360	1360	1360	1360	0
372	20240716	134600	143052732	1360	1361	1361	1360	2357
373	20240716	134500	139846712	1360	1360	1360	1360	0
374	20240716	134400	139846712	1360	1360	1360	1360	0
375	20240716	134300	139846712	1360	1361	1361	1360	200
376	20240716	134200	139574612	1360	1360	1360	1360	0
377	20240716	134100	139574612	1360	1360	1360	1360	0
378	20240716	134000	139574612	1360	1360	1360	1360	0
379	20240716	133900	139574612	1360	1360	1360	1360	0
380	20240716	133800	139574612	1360	1360	1360	1360	0
381	20240716	133700	139574612	1360	1360	1360	1360	0
382	20240716	133600	139574612	1360	1360	1360	1360	0
383	20240716	133500	139574612	1360	1360	1360	1360	0
384	20240716	133400	139574612	1360	1360	1360	1360	1000
385	20240716	133300	138214612	1360	1360	1360	1360	0
386	20240716	133200	138214612	1360	1360	1360	1360	0
387	20240716	133100	138214612	1360	1360	1360	1360	0
388	20240716	133000	138214612	1360	1360	1360	1360	0
389	20240716	132900	138214612	1360	1360	1360	1360	1500
390	20240716	132800	136174612	1360	1360	1360	1360	0
391	20240716	132700	136174612	1360	1360	1360	1360	0
392	20240716	132600	136174612	1360	1360	1360	1360	30
393	20240716	132500	136133812	1360	1360	1360	1360	0
394	20240716	132400	136133812	1360	1360	1360	1360	0
395	20240716	132300	136133812	1360	1360	1360	1360	500
396	20240716	132200	135453812	1360	1360	1360	1360	0
397	20240716	132100	135453812	1360	1360	1360	1360	0
398	20240716	132000	135453812	1360	1360	1360	1360	0
399	20240716	131900	135453812	1360	1360	1360	1360	0
400	20240716	131800	135453812	1360	1360	1360	1360	0
401	20240716	131700	135453812	1360	1360	1360	1360	500
402	20240716	131600	134773812	1360	1360	1360	1360	0
403	20240716	131500	134773812	1360	1360	1360	1360	0
404	20240716	131400	134773812	1360	1360	1360	1360	0
405	20240716	131300	134773812	1360	1360	1360	1360	0
406	20240716	131200	134773812	1360	1360	1360	1360	0
407	20240716	131100	134773812	1360	1360	1360	1360	0
408	20240716	131000	134773812	1360	1360	1360	1360	0
409	20240716	130900	134773812	1360	1360	1360	1360	500
410	20240716	130800	134093812	1360	1360	1360	1360	9
411	20240716	130700	134081572	1360	1362	1362	1360	617
412	20240716	130600	133242150	1360	1360	1360	1360	0
413	20240716	130500	133242150	1360	1360	1360	1360	0
414	20240716	130400	133242150	1360	1360	1360	1360	0
415	20240716	130300	133242150	1360	1360	1360	1360	0
416	20240716	130200	133242150	1360	1361	1361	1360	1000
417	20240716	130100	131881750	1360	1360	1360	1360	0
418	20240716	130000	131881750	1360	1360	1360	1360	1480
419	20240716	125900	129868950	1360	1361	1361	1360	2106
420	20240716	125800	127004107	1362	1362	1362	1362	0
421	20240716	125700	127004107	1362	1362	1362	1362	0
422	20240716	125600	127004107	1362	1363	1363	1362	888
423	20240716	125500	125794650	1363	1363	1363	1363	0
424	20240716	125400	125794650	1363	1363	1363	1363	50
425	20240716	125300	125726500	1363	1363	1363	1363	50
426	20240716	125200	125658350	1363	1363	1363	1363	0
427	20240716	125100	125658350	1363	1363	1363	1363	0
428	20240716	125000	125658350	1363	1363	1363	1363	0
429	20240716	124900	125658350	1363	1363	1363	1363	103
430	20240716	124800	125517961	1363	1363	1363	1362	311
431	20240716	124700	125094157	1363	1363	1363	1363	0
432	20240716	124600	125094157	1363	1363	1363	1363	0
433	20240716	124500	125094157	1363	1363	1363	1363	0
434	20240716	124400	125094157	1363	1363	1363	1363	748
435	20240716	124300	124074633	1363	1363	1363	1363	1016
436	20240716	124200	122689825	1364	1365	1365	1364	1095
437	20240716	124100	121196239	1367	1367	1367	1367	0
438	20240716	124000	121196239	1367	1367	1367	1367	0
439	20240716	123900	121196239	1367	1367	1367	1367	1
440	20240716	123800	121194872	1367	1367	1367	1367	2
441	20240716	123700	121192138	1367	1367	1367	1367	0
442	20240716	123600	121192138	1367	1367	1367	1367	0
443	20240716	123500	121192138	1367	1367	1367	1367	0
444	20240716	123400	121192138	1367	1367	1367	1367	0
445	20240716	123300	121192138	1367	1367	1367	1367	0
446	20240716	123200	121192138	1367	1367	1367	1367	0
447	20240716	123100	121192138	1367	1367	1367	1367	0
448	20240716	123000	121192138	1367	1367	1367	1367	0
449	20240716	122900	121192138	1367	1367	1367	1367	0
450	20240716	122800	121192138	1367	1367	1367	1367	0
451	20240716	122700	121192138	1367	1367	1367	1367	0
452	20240716	122600	121192138	1367	1367	1367	1367	0
453	20240716	122500	121192138	1367	1367	1367	1367	0
454	20240716	122400	121192138	1367	1367	1367	1367	0
455	20240716	122300	121192138	1367	1367	1367	1367	73
456	20240716	122200	121092347	1366	1366	1366	1366	0
457	20240716	122100	121092347	1366	1366	1366	1366	0
458	20240716	122000	121092347	1366	1366	1366	1366	0
459	20240716	121900	121092347	1366	1366	1366	1366	10
460	20240716	121800	121078687	1366	1366	1366	1366	0
461	20240716	121700	121078687	1366	1366	1366	1366	0
462	20240716	121600	121078687	1366	1366	1366	1366	0
463	20240716	121500	121078687	1366	1366	1366	1366	200
464	20240716	121400	120805487	1364	1364	1364	1364	0
465	20240716	121300	120805487	1364	1364	1364	1364	0
466	20240716	121200	120805487	1364	1364	1364	1364	475
467	20240716	121100	120157587	1365	1366	1366	1365	301
468	20240716	121000	119746702	1367	1367	1367	1367	5
469	20240716	120900	119739867	1367	1367	1367	1367	0
470	20240716	120800	119739867	1367	1367	1367	1367	0
471	20240716	120700	119739867	1367	1367	1367	1367	0
472	20240716	120600	119739867	1367	1367	1367	1367	10
473	20240716	120500	119726197	1366	1366	1366	1366	0
474	20240716	120400	119726197	1366	1366	1366	1366	0
475	20240716	120300	119726197	1366	1366	1366	1366	0
476	20240716	120200	119726197	1366	1366	1366	1366	0
477	20240716	120100	119726197	1366	1366	1366	1366	0
478	20240716	120000	119726197	1366	1366	1366	1366	0
479	20240716	115900	119726197	1366	1366	1366	1366	1
480	20240716	115800	119724831	1365	1365	1365	1365	20
481	20240716	115700	119697531	1364	1364	1364	1364	0
482	20240716	115600	119697531	1364	1364	1364	1364	0
483	20240716	115500	119697531	1364	1364	1364	1364	0
484	20240716	115400	119697531	1364	1364	1364	1364	0
485	20240716	115300	119697531	1364	1368	1368	1364	6
486	20240716	115200	119689327	1368	1368	1368	1368	0
487	20240716	115100	119689327	1368	1368	1368	1368	0
488	20240716	115000	119689327	1368	1368	1368	1368	0
489	20240716	114900	119689327	1368	1368	1368	1368	0
490	20240716	114800	119689327	1368	1368	1368	1368	0
491	20240716	114700	119689327	1368	1368	1368	1368	0
492	20240716	114600	119689327	1368	1368	1368	1368	0
493	20240716	114500	119689327	1368	1368	1368	1368	0
494	20240716	114400	119689327	1368	1368	1368	1368	0
495	20240716	114300	119689327	1368	1368	1368	1368	0
496	20240716	114200	119689327	1368	1368	1368	1368	0
497	20240716	114100	119689327	1368	1368	1368	1368	0
498	20240716	114000	119689327	1368	1368	1368	1368	0
499	20240716	113900	119689327	1368	1368	1368	1368	0
500	20240716	113800	119689327	1368	1368	1368	1368	0
501	20240716	113700	119689327	1368	1368	1368	1368	0
502	20240716	113600	119689327	1368	1368	1368	1368	0
503	20240716	113500	119689327	1368	1368	1368	1368	0
504	20240716	113400	119689327	1368	1368	1368	1368	0
505	20240716	113300	119689327	1368	1364	1368	1364	132
506	20240716	113200	119509070	1364	1364	1364	1364	0
507	20240716	113100	119509070	1364	1364	1364	1364	1
508	20240716	113000	119507706	1364	1364	1364	1364	1
509	20240716	112900	119506342	1367	1367	1367	1367	1000
510	20240716	112800	118139342	1367	1367	1367	1367	0
511	20240716	112700	118139342	1367	1367	1367	1367	0
512	20240716	112600	118139342	1367	1367	1367	1367	0
513	20240716	112500	118139342	1367	1367	1367	1367	0
514	20240716	112400	118139342	1367	1367	1367	1367	0
515	20240716	112300	118139342	1367	1367	1367	1367	10
516	20240716	112200	118125672	1364	1364	1364	1364	0
517	20240716	112100	118125672	1364	1365	1365	1364	1469
518	20240716	112000	116121955	1366	1366	1366	1366	0
519	20240716	111900	116121955	1366	1366	1366	1366	0
520	20240716	111800	116121955	1366	1366	1366	1366	0
521	20240716	111700	116121955	1366	1366	1366	1366	26
522	20240716	111600	116086439	1364	1364	1364	1364	0
523	20240716	111500	116086439	1364	1364	1364	1364	0
524	20240716	111400	116086439	1364	1364	1364	1364	0
525	20240716	111300	116086439	1364	1364	1364	1364	0
526	20240716	111200	116086439	1364	1364	1364	1364	0
527	20240716	111100	116086439	1364	1364	1364	1364	0
528	20240716	111000	116086439	1364	1364	1364	1364	1
529	20240716	110900	116085075	1363	1363	1363	1363	0
530	20240716	110800	116085075	1363	1363	1363	1363	1
531	20240716	110700	116083712	1362	1362	1362	1362	0
532	20240716	110600	116083712	1362	1362	1362	1362	0
533	20240716	110500	116083712	1362	1362	1362	1362	0
534	20240716	110400	116083712	1362	1362	1362	1362	0
535	20240716	110300	116083712	1362	1362	1362	1362	0
536	20240716	110200	116083712	1362	1362	1362	1362	42
537	20240716	110100	116026508	1362	1362	1362	1362	0
538	20240716	110000	116026508	1362	1362	1362	1362	0
539	20240716	105900	116026508	1362	1362	1362	1362	0
540	20240716	105800	116026508	1362	1362	1362	1362	0
541	20240716	105700	116026508	1362	1362	1362	1362	0
542	20240716	105600	116026508	1362	1362	1362	1362	0
543	20240716	105500	116026508	1362	1362	1362	1362	297
544	20240716	105400	115621994	1361	1361	1361	1361	0
545	20240716	105300	115621994	1361	1362	1362	1361	10
546	20240716	105200	115608383	1360	1360	1360	1360	0
547	20240716	105100	115608383	1360	1360	1360	1360	0
548	20240716	105000	115608383	1360	1360	1360	1360	0
549	20240716	104900	115608383	1360	1360	1360	1360	0
550	20240716	104800	115608383	1360	1360	1360	1360	0
551	20240716	104700	115608383	1360	1360	1360	1360	0
552	20240716	104600	115608383	1360	1360	1360	1360	0
553	20240716	104500	115608383	1360	1360	1360	1360	0
554	20240716	104400	115608383	1360	1360	1360	1360	0
555	20240716	104300	115608383	1360	1360	1360	1360	0
556	20240716	104200	115608383	1360	1360	1360	1360	0
557	20240716	104100	115608383	1360	1360	1360	1360	0
558	20240716	104000	115608383	1360	1360	1360	1360	0
559	20240716	103900	115608383	1360	1360	1360	1360	0
560	20240716	103800	115608383	1360	1361	1361	1360	7
561	20240716	103700	115598860	1361	1361	1361	1361	993
562	20240716	103600	114247387	1362	1362	1362	1362	0
563	20240716	103500	114247387	1362	1362	1362	1362	0
564	20240716	103400	114247387	1362	1362	1362	1362	0
565	20240716	103300	114247387	1362	1362	1362	1362	2599
566	20240716	103200	110707549	1362	1362	1362	1362	0
567	20240716	103100	110707549	1362	1362	1362	1362	47
568	20240716	103000	110643535	1361	1361	1361	1361	0
569	20240716	102900	110643535	1361	1361	1361	1361	0
570	20240716	102800	110643535	1361	1361	1361	1361	0
571	20240716	102700	110643535	1361	1361	1361	1361	0
572	20240716	102600	110643535	1361	1361	1361	1361	0
573	20240716	102500	110643535	1361	1361	1361	1361	0
574	20240716	102400	110643535	1361	1361	1361	1361	0
575	20240716	102300	110643535	1361	1361	1361	1361	0
576	20240716	102200	110643535	1361	1361	1361	1361	0
577	20240716	102100	110643535	1361	1361	1361	1361	0
578	20240716	102000	110643535	1361	1361	1361	1361	1
579	20240716	101900	110642174	1361	1361	1361	1361	102
580	20240716	101800	110503352	1361	1359	1361	1359	3215
581	20240716	101700	106134163	1359	1361	1361	1359	17075
582	20240716	101600	82911070	1361	1362	1362	1361	1800
583	20240716	101500	80460588	1363	1364	1364	1363	1582
584	20240716	101400	78304016	1364	1365	1365	1364	852
585	20240716	101300	77141262	1369	1369	1369	1369	33
586	20240716	101200	77096085	1369	1369	1369	1369	255
587	20240716	101100	76746990	1370	1370	1370	1370	0
588	20240716	101000	76746990	1370	1370	1370	1370	0
589	20240716	100900	76746990	1370	1370	1370	1370	0
590	20240716	100800	76746990	1370	1370	1370	1370	0
591	20240716	100700	76746990	1370	1370	1370	1370	0
592	20240716	100600	76746990	1370	1365	1370	1365	20
593	20240716	100500	76719655	1365	1365	1365	1365	62
594	20240716	100400	76635025	1365	1365	1365	1365	0
595	20240716	100300	76635025	1365	1365	1365	1365	0
596	20240716	100200	76635025	1365	1370	1370	1365	21911
597	20240716	100100	46689923	1368	1368	1368	1368	55
598	20240716	100000	46614683	1371	1370	1371	1370	160
599	20240716	095900	46395423	1371	1371	1371	1371	0
600	20240716	095800	46395423	1371	1371	1371	1371	2
601	20240716	095700	46392681	1371	1371	1371	1371	20
602	20240716	095600	46365261	1369	1370	1371	1369	112
603	20240716	095500	46211895	1369	1370	1370	1369	11
604	20240716	095400	46196835	1369	1369	1369	1369	0
605	20240716	095300	46196835	1369	1370	1370	1369	50
606	20240716	095200	46128355	1372	1372	1372	1372	0
607	20240716	095100	46128355	1372	1368	1372	1368	12
608	20240716	095000	46111927	1367	1369	1369	1367	794
609	20240716	094900	45026148	1372	1372	1372	1372	0
610	20240716	094800	45026148	1372	1372	1372	1372	0
611	20240716	094700	45026148	1372	1372	1372	1372	0
612	20240716	094600	45026148	1372	1370	1372	1370	284
613	20240716	094500	44636868	1373	1371	1373	1371	100
614	20240716	094400	44499744	1371	1368	1371	1368	798
615	20240716	094300	43405818	1368	1368	1368	1368	1496
616	20240716	094200	41359290	1375	1374	1375	1374	100
617	20240716	094100	41221863	1366	1366	1366	1366	0
618	20240716	094000	41221863	1366	1366	1366	1366	0
619	20240716	093900	41221863	1366	1366	1366	1366	0
620	20240716	093800	41221863	1366	1366	1366	1366	0
621	20240716	093700	41221863	1366	1366	1366	1366	0
622	20240716	093600	41221863	1366	1366	1366	1366	0
623	20240716	093500	41221863	1366	1366	1366	1366	0
624	20240716	093400	41221863	1366	1366	1366	1366	0
625	20240716	093300	41221863	1366	1366	1366	1366	0
626	20240716	093200	41221863	1366	1368	1368	1366	16287
627	20240716	093100	18946116	1374	1374	1374	1374	0
628	20240716	093000	18946116	1374	1374	1374	1374	96
629	20240716	092900	18814212	1367	1369	1369	1367	2037
630	20240716	092800	16029432	1367	1367	1367	1367	0
631	20240716	092700	16029432	1367	1367	1367	1367	100
632	20240716	092600	15892732	1367	1367	1367	1367	108
633	20240716	092500	15745096	1366	1366	1366	1366	0
634	20240716	092400	15745096	1366	1366	1366	1366	0
635	20240716	092300	15745096	1366	1366	1366	1366	0
636	20240716	092200	15745096	1366	1367	1367	1366	955
637	20240716	092100	14439666	1366	1377	1377	1366	1066
638	20240716	092000	12983333	1365	1365	1365	1365	14
639	20240716	091900	12964223	1365	1365	1365	1365	0
640	20240716	091800	12964223	1365	1370	1370	1365	4000
641	20240716	091700	7500789	1370	1371	1371	1370	485
642	20240716	091600	6836312	1372	1372	1372	1372	0
643	20240716	091500	6836312	1372	1372	1372	1370	746
644	20240716	091400	5813934	1372	1372	1372	1372	0
645	20240716	091300	5813934	1372	1372	1372	1372	530
646	20240716	091200	5086774	1372	1373	1373	1372	874
647	20240716	091100	3887523	1374	1374	1374	1374	42
648	20240716	091000	3829815	1374	1380	1380	1374	50
649	20240716	090900	3761070	1382	1378	1382	1375	601
650	20240716	090800	2934202	1378	1378	1378	1378	0
651	20240716	090700	2934202	1378	1382	1382	1378	1324
652	20240716	090600	1107152	1384	1383	1384	1382	302
653	20240716	090500	689338	1384	1384	1384	1384	40
654	20240716	090400	633978	1384	1384	1384	1384	0
655	20240716	090300	633978	1384	1383	1384	1383	231
656	20240716	090200	314305	1383	1383	1383	1383	0
657	20240716	090100	314305	1383	1383	1383	1383	18
658	20240716	090000	289411	1384	1385	1385	1384	209