KissMeData/080530/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	195800	198527024	1898	1898	1898	1898	3010
3	20240715	195700	198527024	1898	1898	1898	1898	0
4	20240715	195600	198527024	1898	1898	1898	1898	0
5	20240715	195500	198527024	1898	1898	1898	1898	0
6	20240715	195400	198527024	1898	1898	1898	1898	0
7	20240715	195300	198527024	1898	1898	1898	1898	0
8	20240715	195200	198527024	1898	1898	1898	1898	0
9	20240715	195100	198527024	1898	1898	1898	1898	0
10	20240715	195000	198527024	1898	1898	1898	1898	0
11	20240715	194900	198527024	1898	1898	1898	1898	0
12	20240715	194800	198527024	1898	1898	1898	1898	0
13	20240715	194700	198527024	1898	1898	1898	1898	0
14	20240715	194600	198527024	1898	1898	1898	1898	0
15	20240715	194500	198527024	1898	1898	1898	1898	0
16	20240715	194400	198527024	1898	1898	1898	1898	0
17	20240715	194300	198527024	1898	1898	1898	1898	0
18	20240715	194200	198527024	1898	1898	1898	1898	0
19	20240715	194100	198527024	1898	1898	1898	1898	0
20	20240715	194000	198527024	1898	1898	1898	1898	0
21	20240715	193900	198527024	1898	1898	1898	1898	0
22	20240715	193800	198527024	1898	1898	1898	1898	0
23	20240715	193700	198527024	1898	1898	1898	1898	0
24	20240715	193600	198527024	1898	1898	1898	1898	0
25	20240715	193500	198527024	1898	1898	1898	1898	0
26	20240715	193400	198527024	1898	1898	1898	1898	0
27	20240715	193300	198527024	1898	1898	1898	1898	0
28	20240715	193200	198527024	1898	1898	1898	1898	0
29	20240715	193100	198527024	1898	1898	1898	1898	0
30	20240715	193000	198527024	1898	1898	1898	1898	0
31	20240715	192900	198527024	1898	1898	1898	1898	0
32	20240715	192800	198527024	1898	1898	1898	1898	3010
33	20240715	192700	198527024	1898	1898	1898	1898	0
34	20240715	192600	198527024	1898	1898	1898	1898	0
35	20240715	192500	198527024	1898	1898	1898	1898	0
36	20240715	192400	198527024	1898	1898	1898	1898	0
37	20240715	192300	198527024	1898	1898	1898	1898	0
38	20240715	192200	198527024	1898	1898	1898	1898	0
39	20240715	192100	198527024	1898	1898	1898	1898	0
40	20240715	192000	198527024	1898	1898	1898	1898	0
41	20240715	191900	198527024	1898	1898	1898	1898	0
42	20240715	191800	198527024	1898	1898	1898	1898	0
43	20240715	191700	198527024	1898	1898	1898	1898	0
44	20240715	191600	198527024	1898	1898	1898	1898	0
45	20240715	191500	198527024	1898	1898	1898	1898	0
46	20240715	191400	198527024	1898	1898	1898	1898	0
47	20240715	191300	198527024	1898	1898	1898	1898	0
48	20240715	191200	198527024	1898	1898	1898	1898	0
49	20240715	191100	198527024	1898	1898	1898	1898	0
50	20240715	191000	198527024	1898	1898	1898	1898	0
51	20240715	190900	198527024	1898	1898	1898	1898	0
52	20240715	190800	198527024	1898	1898	1898	1898	0
53	20240715	190700	198527024	1898	1898	1898	1898	0
54	20240715	190600	198527024	1898	1898	1898	1898	0
55	20240715	190500	198527024	1898	1898	1898	1898	0
56	20240715	190400	198527024	1898	1898	1898	1898	0
57	20240715	190300	198527024	1898	1898	1898	1898	0
58	20240715	190200	198527024	1898	1898	1898	1898	0
59	20240715	190100	198527024	1898	1898	1898	1898	0
60	20240715	190000	198527024	1898	1898	1898	1898	0
61	20240715	185900	198527024	1898	1898	1898	1898	0
62	20240715	185800	198527024	1898	1898	1898	1898	3010
63	20240715	185700	198527024	1898	1898	1898	1898	0
64	20240715	185600	198527024	1898	1898	1898	1898	0
65	20240715	185500	198527024	1898	1898	1898	1898	0
66	20240715	185400	198527024	1898	1898	1898	1898	0
67	20240715	185300	198527024	1898	1898	1898	1898	0
68	20240715	185200	198527024	1898	1898	1898	1898	0
69	20240715	185100	198527024	1898	1898	1898	1898	0
70	20240715	185000	198527024	1898	1898	1898	1898	0
71	20240715	184900	198527024	1898	1898	1898	1898	0
72	20240715	184800	198527024	1898	1898	1898	1898	0
73	20240715	184700	198527024	1898	1898	1898	1898	0
74	20240715	184600	198527024	1898	1898	1898	1898	0
75	20240715	184500	198527024	1898	1898	1898	1898	0
76	20240715	184400	198527024	1898	1898	1898	1898	0
77	20240715	184300	198527024	1898	1898	1898	1898	0
78	20240715	184200	198527024	1898	1898	1898	1898	0
79	20240715	184100	198527024	1898	1898	1898	1898	0
80	20240715	184000	198527024	1898	1898	1898	1898	0
81	20240715	183900	198527024	1898	1898	1898	1898	0
82	20240715	183800	198527024	1898	1898	1898	1898	0
83	20240715	183700	198527024	1898	1898	1898	1898	0
84	20240715	183600	198527024	1898	1898	1898	1898	0
85	20240715	183500	198527024	1898	1898	1898	1898	0
86	20240715	183400	198527024	1898	1898	1898	1898	0
87	20240715	183300	198527024	1898	1898	1898	1898	0
88	20240715	183200	198527024	1898	1898	1898	1898	0
89	20240715	183100	198527024	1898	1898	1898	1898	0
90	20240715	183000	198527024	1898	1898	1898	1898	0
91	20240715	182900	198527024	1898	1898	1898	1898	0
92	20240715	182800	198527024	1898	1898	1898	1898	3010
93	20240715	182700	198527024	1898	1898	1898	1898	0
94	20240715	182600	198527024	1898	1898	1898	1898	0
95	20240715	182500	198527024	1898	1898	1898	1898	0
96	20240715	182400	198527024	1898	1898	1898	1898	0
97	20240715	182300	198527024	1898	1898	1898	1898	0
98	20240715	182200	198527024	1898	1898	1898	1898	0
99	20240715	182100	198527024	1898	1898	1898	1898	0
100	20240715	182000	198527024	1898	1898	1898	1898	0
101	20240715	181900	198527024	1898	1898	1898	1898	0
102	20240715	181800	198527024	1898	1898	1898	1898	0
103	20240715	181700	198527024	1898	1898	1898	1898	0
104	20240715	181600	198527024	1898	1898	1898	1898	0
105	20240715	181500	198527024	1898	1898	1898	1898	0
106	20240715	181400	198527024	1898	1898	1898	1898	0
107	20240715	181300	198527024	1898	1898	1898	1898	0
108	20240715	181200	198527024	1898	1898	1898	1898	0
109	20240715	181100	198527024	1898	1898	1898	1898	0
110	20240715	181000	198527024	1898	1898	1898	1898	0
111	20240715	180900	198527024	1898	1898	1898	1898	0
112	20240715	180800	198527024	1898	1898	1898	1898	0
113	20240715	180700	198527024	1898	1898	1898	1898	0
114	20240715	180600	198527024	1898	1898	1898	1898	0
115	20240715	180500	198527024	1898	1898	1898	1898	0
116	20240715	180400	198527024	1898	1898	1898	1898	0
117	20240715	180300	198527024	1898	1898	1898	1898	0
118	20240715	180200	198527024	1898	1898	1898	1898	0
119	20240715	180100	198527024	1898	1898	1898	1898	0
120	20240715	180000	198527024	1898	1898	1898	1898	0
121	20240715	175900	198527024	1898	1898	1898	1898	0
122	20240715	175800	198527024	1898	1898	1898	1898	3010
123	20240715	175700	198527024	1898	1898	1898	1898	0
124	20240715	175600	198527024	1898	1898	1898	1898	0
125	20240715	175500	198527024	1898	1898	1898	1898	0
126	20240715	175400	198527024	1898	1898	1898	1898	0
127	20240715	175300	198527024	1898	1898	1898	1898	0
128	20240715	175200	198527024	1898	1898	1898	1898	0
129	20240715	175100	198527024	1898	1898	1898	1898	0
130	20240715	175000	198527024	1898	1898	1898	1898	0
131	20240715	174900	198527024	1898	1898	1898	1898	0
132	20240715	174800	198527024	1898	1898	1898	1898	0
133	20240715	174700	198527024	1898	1898	1898	1898	0
134	20240715	174600	198527024	1898	1898	1898	1898	0
135	20240715	174500	198527024	1898	1898	1898	1898	0
136	20240715	174400	198527024	1898	1898	1898	1898	0
137	20240715	174300	198527024	1898	1898	1898	1898	0
138	20240715	174200	198527024	1898	1898	1898	1898	0
139	20240715	174100	198527024	1898	1898	1898	1898	0
140	20240715	174000	198527024	1898	1898	1898	1898	0
141	20240715	173900	198527024	1898	1898	1898	1898	0
142	20240715	173800	198527024	1898	1898	1898	1898	0
143	20240715	173700	198527024	1898	1898	1898	1898	0
144	20240715	173600	198527024	1898	1898	1898	1898	0
145	20240715	173500	198527024	1898	1898	1898	1898	0
146	20240715	173400	198527024	1898	1898	1898	1898	0
147	20240715	173300	198527024	1898	1898	1898	1898	0
148	20240715	173200	198527024	1898	1898	1898	1898	0
149	20240715	173100	198527024	1898	1898	1898	1898	0
150	20240715	173000	198527024	1898	1898	1898	1898	0
151	20240715	172900	198527024	1898	1898	1898	1898	0
152	20240715	172800	198527024	1898	1898	1898	1898	3010
153	20240715	172700	198527024	1898	1898	1898	1898	0
154	20240715	172600	198527024	1898	1898	1898	1898	0
155	20240715	172500	198527024	1898	1898	1898	1898	0
156	20240715	172400	198527024	1898	1898	1898	1898	0
157	20240715	172300	198527024	1898	1898	1898	1898	0
158	20240715	172200	198527024	1898	1898	1898	1898	0
159	20240715	172100	198527024	1898	1898	1898	1898	0
160	20240715	172000	198527024	1898	1898	1898	1898	0
161	20240715	171900	198527024	1898	1898	1898	1898	0
162	20240715	171800	198527024	1898	1898	1898	1898	0
163	20240715	171700	198527024	1898	1898	1898	1898	0
164	20240715	171600	198527024	1898	1898	1898	1898	0
165	20240715	171500	198527024	1898	1898	1898	1898	0
166	20240715	171400	198527024	1898	1898	1898	1898	0
167	20240715	171300	198527024	1898	1898	1898	1898	0
168	20240715	171200	198527024	1898	1898	1898	1898	0
169	20240715	171100	198527024	1898	1898	1898	1898	0
170	20240715	171000	198527024	1898	1898	1898	1898	0
171	20240715	170900	198527024	1898	1898	1898	1898	0
172	20240715	170800	198527024	1898	1898	1898	1898	0
173	20240715	170700	198527024	1898	1898	1898	1898	0
174	20240715	170600	198527024	1898	1898	1898	1898	0
175	20240715	170500	198527024	1898	1898	1898	1898	0
176	20240715	170400	198527024	1898	1898	1898	1898	0
177	20240715	170300	198527024	1898	1898	1898	1898	0
178	20240715	170200	198527024	1898	1898	1898	1898	0
179	20240715	170100	198527024	1898	1898	1898	1898	0
180	20240715	170000	198527024	1898	1898	1898	1898	0
181	20240715	165900	198527024	1898	1898	1898	1898	0
182	20240715	165800	198527024	1898	1898	1898	1898	3010
183	20240715	165700	198527024	1898	1898	1898	1898	0
184	20240715	165600	198527024	1898	1898	1898	1898	0
185	20240715	165500	198527024	1898	1898	1898	1898	0
186	20240715	165400	198527024	1898	1898	1898	1898	0
187	20240715	165300	198527024	1898	1898	1898	1898	0
188	20240715	165200	198527024	1898	1898	1898	1898	0
189	20240715	165100	198527024	1898	1898	1898	1898	0
190	20240715	165000	198527024	1898	1898	1898	1898	0
191	20240715	164900	198527024	1898	1898	1898	1898	0
192	20240715	164800	198527024	1898	1898	1898	1898	0
193	20240715	164700	198527024	1898	1898	1898	1898	0
194	20240715	164600	198527024	1898	1898	1898	1898	0
195	20240715	164500	198527024	1898	1898	1898	1898	0
196	20240715	164400	198527024	1898	1898	1898	1898	0
197	20240715	164300	198527024	1898	1898	1898	1898	0
198	20240715	164200	198527024	1898	1898	1898	1898	0
199	20240715	164100	198527024	1898	1898	1898	1898	0
200	20240715	164000	198527024	1898	1898	1898	1898	0
201	20240715	163900	198527024	1898	1898	1898	1898	0
202	20240715	163800	198527024	1898	1898	1898	1898	0
203	20240715	163700	198527024	1898	1898	1898	1898	0
204	20240715	163600	198527024	1898	1898	1898	1898	0
205	20240715	163500	198527024	1898	1898	1898	1898	0
206	20240715	163400	198527024	1898	1898	1898	1898	0
207	20240715	163300	198527024	1898	1898	1898	1898	0
208	20240715	163200	198527024	1898	1898	1898	1898	0
209	20240715	163100	198527024	1898	1898	1898	1898	0
210	20240715	163000	198527024	1898	1898	1898	1898	0
211	20240715	162900	198527024	1898	1898	1898	1898	0
212	20240715	162800	198527024	1898	1898	1898	1898	3010
213	20240715	162700	198527024	1898	1898	1898	1898	0
214	20240715	162600	198527024	1898	1898	1898	1898	0
215	20240715	162500	198527024	1898	1898	1898	1898	0
216	20240715	162400	198527024	1898	1898	1898	1898	0
217	20240715	162300	198527024	1898	1898	1898	1898	0
218	20240715	162200	198527024	1898	1898	1898	1898	0
219	20240715	162100	198527024	1898	1898	1898	1898	0
220	20240715	162000	198527024	1898	1898	1898	1898	0
221	20240715	161900	198527024	1898	1898	1898	1898	0
222	20240715	161800	198527024	1898	1898	1898	1898	0
223	20240715	161700	198527024	1898	1898	1898	1898	0
224	20240715	161600	198527024	1898	1898	1898	1898	0
225	20240715	161500	198527024	1898	1898	1898	1898	0
226	20240715	161400	198527024	1898	1898	1898	1898	0
227	20240715	161300	198527024	1898	1898	1898	1898	0
228	20240715	161200	198527024	1898	1898	1898	1898	0
229	20240715	161100	198527024	1898	1898	1898	1898	0
230	20240715	161000	198527024	1898	1898	1898	1898	0
231	20240715	160900	198527024	1898	1898	1898	1898	0
232	20240715	160800	198527024	1898	1898	1898	1898	0
233	20240715	160700	198527024	1898	1898	1898	1898	0
234	20240715	160600	198527024	1898	1898	1898	1898	0
235	20240715	160500	198527024	1898	1898	1898	1898	0
236	20240715	160400	198527024	1898	1898	1898	1898	0
237	20240715	160300	198527024	1898	1898	1898	1898	0
238	20240715	160200	198527024	1898	1898	1898	1898	0
239	20240715	160100	198527024	1898	1898	1898	1898	0
240	20240715	160000	198527024	1898	1898	1898	1898	0
241	20240715	155900	198527024	1898	1898	1898	1898	0
242	20240715	155800	198527024	1898	1898	1898	1898	3010
243	20240715	155700	198527024	1898	1898	1898	1898	0
244	20240715	155600	198527024	1898	1898	1898	1898	0
245	20240715	155500	198527024	1898	1898	1898	1898	0
246	20240715	155400	198527024	1898	1898	1898	1898	0
247	20240715	155300	198527024	1898	1898	1898	1898	0
248	20240715	155200	198527024	1898	1898	1898	1898	0
249	20240715	155100	198527024	1898	1898	1898	1898	0
250	20240715	155000	198527024	1898	1898	1898	1898	0
251	20240715	154900	198527024	1898	1898	1898	1898	0
252	20240715	154800	198527024	1898	1898	1898	1898	0
253	20240715	154700	198527024	1898	1898	1898	1898	0
254	20240715	154600	198527024	1898	1898	1898	1898	0
255	20240715	154500	198527024	1898	1898	1898	1898	0
256	20240715	154400	198527024	1898	1898	1898	1898	0
257	20240715	154300	198527024	1898	1898	1898	1898	0
258	20240715	154200	198527024	1898	1898	1898	1898	0
259	20240715	154100	198527024	1898	1898	1898	1898	0
260	20240715	154000	198527024	1898	1898	1898	1898	0
261	20240715	153900	198527024	1898	1898	1898	1898	0
262	20240715	153800	198527024	1898	1898	1898	1898	0
263	20240715	153700	198527024	1898	1898	1898	1898	0
264	20240715	153600	198527024	1898	1898	1898	1898	0
265	20240715	153500	198527024	1898	1898	1898	1898	0
266	20240715	153400	198527024	1898	1898	1898	1898	0
267	20240715	153300	198527024	1898	1898	1898	1898	0
268	20240715	153200	198527024	1898	1898	1898	1898	0
269	20240715	153100	198527024	1898	1898	1898	1898	0
270	20240715	153000	198527024	1898	1898	1898	1898	3010
271	20240715	152900	192814044	1898	1898	1898	1898	0
272	20240715	152800	192814044	1898	1898	1898	1898	0
273	20240715	152700	192814044	1898	1898	1898	1898	0
274	20240715	152600	192814044	1898	1898	1898	1898	0
275	20240715	152500	192814044	1898	1898	1898	1898	0
276	20240715	152400	192814044	1898	1898	1898	1898	0
277	20240715	152300	192814044	1898	1898	1898	1898	0
278	20240715	152200	192814044	1898	1898	1898	1898	0
279	20240715	152100	192814044	1898	1898	1898	1898	0
280	20240715	152000	192814044	1898	1898	1898	1898	0
281	20240715	151900	192814044	1898	1898	1898	1898	0
282	20240715	151800	192814044	1898	1899	1899	1898	327
283	20240715	151700	192193110	1901	1900	1901	1900	1025
284	20240715	151600	190245585	1900	1900	1900	1899	2215
285	20240715	151500	186037305	1900	1900	1900	1900	2005
286	20240715	151400	182227805	1900	1900	1900	1900	3573
287	20240715	151300	175439105	1900	1916	1916	1900	5312
288	20240715	151200	165313614	1916	1916	1916	1916	5
289	20240715	151100	165304034	1926	1926	1926	1926	0
290	20240715	151000	165304034	1926	1926	1926	1926	0
291	20240715	150900	165304034	1926	1926	1926	1926	0
292	20240715	150800	165304034	1926	1926	1926	1926	0
293	20240715	150700	165304034	1926	1926	1926	1926	0
294	20240715	150600	165304034	1926	1926	1926	1926	0
295	20240715	150500	165304034	1926	1926	1926	1926	0
296	20240715	150400	165304034	1926	1926	1926	1926	15
297	20240715	150300	165275144	1926	1926	1926	1926	1700
298	20240715	150200	162000944	1926	1926	1926	1926	0
299	20240715	150100	162000944	1926	1926	1926	1926	0
300	20240715	150000	162000944	1926	1926	1926	1926	0
301	20240715	145900	162000944	1926	1926	1926	1926	3
302	20240715	145800	161995166	1926	1926	1926	1926	1000
303	20240715	145700	160069166	1926	1926	1926	1926	0
304	20240715	145600	160069166	1926	1926	1926	1926	700
305	20240715	145500	158720966	1916	1916	1916	1916	0
306	20240715	145400	158720966	1916	1916	1916	1916	0
307	20240715	145300	158720966	1916	1916	1916	1916	1
308	20240715	145200	158719050	1926	1926	1926	1926	0
309	20240715	145100	158719050	1926	1926	1926	1926	0
310	20240715	145000	158719050	1926	1926	1926	1926	0
311	20240715	144900	158719050	1926	1926	1926	1926	0
312	20240715	144800	158719050	1926	1926	1926	1926	0
313	20240715	144700	158719050	1926	1926	1926	1926	721
314	20240715	144600	157330404	1926	1925	1926	1925	154
315	20240715	144500	157033879	1925	1925	1925	1925	116
316	20240715	144400	156810579	1925	1925	1925	1925	1273
317	20240715	144300	154360054	1925	1925	1925	1925	1177
318	20240715	144200	152094329	1925	1925	1925	1925	0
319	20240715	144100	152094329	1925	1925	1925	1925	0
320	20240715	144000	152094329	1925	1925	1925	1925	0
321	20240715	143900	152094329	1925	1925	1925	1925	2
322	20240715	143800	152090479	1926	1926	1926	1926	0
323	20240715	143700	152090479	1926	1926	1926	1926	0
324	20240715	143600	152090479	1926	1926	1926	1926	100
325	20240715	143500	151897879	1926	1926	1926	1926	0
326	20240715	143400	151897879	1926	1926	1926	1926	0
327	20240715	143300	151897879	1926	1926	1926	1926	0
328	20240715	143200	151897879	1926	1926	1926	1926	52
329	20240715	143100	151797727	1928	1928	1928	1928	0
330	20240715	143000	151797727	1928	1928	1928	1928	0
331	20240715	142900	151797727	1928	1928	1928	1928	0
332	20240715	142800	151797727	1928	1928	1928	1928	1
333	20240715	142700	151795799	1927	1927	1927	1927	3
334	20240715	142600	151790018	1926	1926	1926	1926	100
335	20240715	142500	151597418	1925	1925	1925	1925	0
336	20240715	142400	151597418	1925	1924	1925	1924	94
337	20240715	142300	151416552	1923	1922	1923	1922	432
338	20240715	142200	150585866	1923	1923	1923	1923	0
339	20240715	142100	150585866	1923	1923	1923	1923	0
340	20240715	142000	150585866	1923	1923	1923	1923	0
341	20240715	141900	150585866	1923	1923	1923	1923	0
342	20240715	141800	150585866	1923	1923	1923	1923	1
343	20240715	141700	150583943	1917	1917	1917	1917	0
344	20240715	141600	150583943	1917	1917	1917	1917	0
345	20240715	141500	150583943	1917	1917	1917	1917	0
346	20240715	141400	150583943	1917	1917	1917	1917	0
347	20240715	141300	150583943	1917	1917	1917	1917	0
348	20240715	141200	150583943	1917	1917	1917	1917	0
349	20240715	141100	150583943	1917	1917	1917	1917	0
350	20240715	141000	150583943	1917	1917	1917	1917	0
351	20240715	140900	150583943	1917	1917	1917	1917	30
352	20240715	140800	150526433	1917	1917	1917	1917	145
353	20240715	140700	150248468	1919	1917	1919	1917	2209
354	20240715	140600	146012401	1917	1917	1917	1917	157
355	20240715	140500	145711432	1914	1914	1914	1914	0
356	20240715	140400	145711432	1914	1914	1914	1914	0
357	20240715	140300	145711432	1914	1914	1914	1914	0
358	20240715	140200	145711432	1914	1914	1914	1914	50
359	20240715	140100	145615732	1916	1916	1916	1916	0
360	20240715	140000	145615732	1916	1916	1916	1916	0
361	20240715	135900	145615732	1916	1916	1916	1916	0
362	20240715	135800	145615732	1916	1916	1916	1916	0
363	20240715	135700	145615732	1916	1916	1916	1916	180
364	20240715	135600	145270852	1915	1915	1915	1915	0
365	20240715	135500	145270852	1915	1915	1915	1915	0
366	20240715	135400	145270852	1915	1915	1915	1915	50
367	20240715	135300	145175102	1915	1915	1915	1915	0
368	20240715	135200	145175102	1915	1915	1915	1915	0
369	20240715	135100	145175102	1915	1915	1915	1915	0
370	20240715	135000	145175102	1915	1915	1915	1915	0
371	20240715	134900	145175102	1915	1915	1915	1915	0
372	20240715	134800	145175102	1915	1915	1915	1915	0
373	20240715	134700	145175102	1915	1915	1915	1915	150
374	20240715	134600	144887852	1914	1912	1914	1912	119
375	20240715	134500	144660145	1911	1908	1911	1908	2139
376	20240715	134400	140575145	1907	1907	1907	1907	0
377	20240715	134300	140575145	1907	1907	1907	1907	0
378	20240715	134200	140575145	1907	1907	1907	1907	0
379	20240715	134100	140575145	1907	1907	1907	1907	4
380	20240715	134000	140567517	1907	1906	1907	1906	1378
381	20240715	133900	137939854	1903	1903	1903	1903	0
382	20240715	133800	137939854	1903	1900	1903	1899	3940
383	20240715	133700	130443147	1903	1903	1903	1903	0
384	20240715	133600	130443147	1903	1903	1903	1903	0
385	20240715	133500	130443147	1903	1903	1903	1903	0
386	20240715	133400	130443147	1903	1903	1903	1903	0
387	20240715	133300	130443147	1903	1903	1903	1903	0
388	20240715	133200	130443147	1903	1903	1903	1903	5
389	20240715	133100	130433632	1900	1900	1900	1900	0
390	20240715	133000	130433632	1900	1900	1900	1900	0
391	20240715	132900	130433632	1900	1900	1900	1900	0
392	20240715	132800	130433632	1900	1900	1900	1900	0
393	20240715	132700	130433632	1900	1900	1900	1900	271
394	20240715	132600	129918732	1903	1903	1903	1903	0
395	20240715	132500	129918732	1903	1903	1903	1903	0
396	20240715	132400	129918732	1903	1903	1903	1903	0
397	20240715	132300	129918732	1903	1903	1903	1903	1
398	20240715	132200	129916829	1899	1899	1899	1899	0
399	20240715	132100	129916829	1899	1899	1899	1899	0
400	20240715	132000	129916829	1899	1899	1899	1899	0
401	20240715	131900	129916829	1899	1899	1899	1899	1
402	20240715	131800	129914930	1899	1898	1900	1898	4
403	20240715	131700	129907333	1899	1899	1899	1899	1
404	20240715	131600	129905434	1893	1898	1898	1893	30
405	20240715	131500	129848599	1903	1903	1903	1903	0
406	20240715	131400	129848599	1903	1903	1903	1903	0
407	20240715	131300	129848599	1903	1903	1903	1903	2
408	20240715	131200	129844793	1902	1902	1902	1902	2
409	20240715	131100	129840989	1902	1902	1902	1902	1
410	20240715	131000	129839087	1903	1903	1903	1903	0
411	20240715	130900	129839087	1903	1903	1903	1903	0
412	20240715	130800	129839087	1903	1903	1903	1903	0
413	20240715	130700	129839087	1903	1900	1903	1900	377
414	20240715	130600	129121896	1900	1900	1900	1900	0
415	20240715	130500	129121896	1900	1898	1900	1898	190
416	20240715	130400	128760914	1887	1887	1887	1887	0
417	20240715	130300	128760914	1887	1887	1887	1887	0
418	20240715	130200	128760914	1887	1887	1887	1887	0
419	20240715	130100	128760914	1887	1887	1887	1887	0
420	20240715	130000	128760914	1887	1887	1887	1887	0
421	20240715	125900	128760914	1887	1887	1887	1887	0
422	20240715	125800	128760914	1887	1887	1887	1887	0
423	20240715	125700	128760914	1887	1887	1887	1887	0
424	20240715	125600	128760914	1887	1887	1887	1887	0
425	20240715	125500	128760914	1887	1890	1890	1887	1000
426	20240715	125400	126872378	1890	1890	1890	1890	0
427	20240715	125300	126872378	1890	1890	1890	1890	0
428	20240715	125200	126872378	1890	1890	1890	1890	0
429	20240715	125100	126872378	1890	1890	1890	1890	0
430	20240715	125000	126872378	1890	1890	1890	1890	0
431	20240715	124900	126872378	1890	1890	1890	1890	0
432	20240715	124800	126872378	1890	1890	1890	1890	0
433	20240715	124700	126872378	1890	1890	1890	1890	0
434	20240715	124600	126872378	1890	1890	1890	1890	0
435	20240715	124500	126872378	1890	1890	1890	1890	0
436	20240715	124400	126872378	1890	1890	1890	1890	0
437	20240715	124300	126872378	1890	1890	1890	1890	0
438	20240715	124200	126872378	1890	1890	1890	1890	0
439	20240715	124100	126872378	1890	1890	1890	1890	0
440	20240715	124000	126872378	1890	1890	1890	1890	0
441	20240715	123900	126872378	1890	1890	1890	1890	0
442	20240715	123800	126872378	1890	1890	1890	1890	0
443	20240715	123700	126872378	1890	1890	1890	1890	0
444	20240715	123600	126872378	1890	1890	1890	1890	0
445	20240715	123500	126872378	1890	1890	1890	1890	0
446	20240715	123400	126872378	1890	1890	1890	1890	0
447	20240715	123300	126872378	1890	1890	1890	1890	0
448	20240715	123200	126872378	1890	1890	1890	1890	0
449	20240715	123100	126872378	1890	1890	1890	1890	0
450	20240715	123000	126872378	1890	1890	1890	1890	0
451	20240715	122900	126872378	1890	1890	1890	1890	0
452	20240715	122800	126872378	1890	1890	1890	1890	0
453	20240715	122700	126872378	1890	1890	1890	1890	0
454	20240715	122600	126872378	1890	1890	1890	1890	0
455	20240715	122500	126872378	1890	1890	1890	1890	0
456	20240715	122400	126872378	1890	1890	1890	1890	0
457	20240715	122300	126872378	1890	1890	1890	1890	74
458	20240715	122200	126732518	1890	1890	1890	1890	0
459	20240715	122100	126732518	1890	1890	1890	1890	0
460	20240715	122000	126732518	1890	1890	1890	1890	0
461	20240715	121900	126732518	1890	1890	1890	1890	0
462	20240715	121800	126732518	1890	1890	1890	1890	0
463	20240715	121700	126732518	1890	1890	1890	1890	0
464	20240715	121600	126732518	1890	1890	1890	1890	400
465	20240715	121500	125976518	1886	1886	1886	1886	0
466	20240715	121400	125976518	1886	1886	1886	1886	1
467	20240715	121300	125974632	1890	1890	1890	1890	526
468	20240715	121200	124980492	1886	1886	1886	1886	0
469	20240715	121100	124980492	1886	1886	1886	1886	0
470	20240715	121000	124980492	1886	1888	1888	1886	11
471	20240715	120900	124959726	1888	1888	1888	1888	0
472	20240715	120800	124959726	1888	1888	1888	1888	10
473	20240715	120700	124940846	1886	1886	1886	1886	0
474	20240715	120600	124940846	1886	1886	1886	1886	0
475	20240715	120500	124940846	1886	1886	1886	1886	0
476	20240715	120400	124940846	1886	1886	1886	1886	0
477	20240715	120300	124940846	1886	1886	1886	1886	0
478	20240715	120200	124940846	1886	1886	1886	1886	0
479	20240715	120100	124940846	1886	1886	1886	1886	0
480	20240715	120000	124940846	1886	1886	1886	1886	0
481	20240715	115900	124940846	1886	1886	1886	1886	0
482	20240715	115800	124940846	1886	1886	1886	1886	0
483	20240715	115700	124940846	1886	1886	1886	1886	0
484	20240715	115600	124940846	1886	1886	1886	1886	0
485	20240715	115500	124940846	1886	1886	1886	1886	0
486	20240715	115400	124940846	1886	1886	1886	1886	0
487	20240715	115300	124940846	1886	1886	1886	1886	0
488	20240715	115200	124940846	1886	1886	1886	1886	0
489	20240715	115100	124940846	1886	1886	1886	1886	0
490	20240715	115000	124940846	1886	1886	1886	1886	0
491	20240715	114900	124940846	1886	1886	1886	1886	0
492	20240715	114800	124940846	1886	1886	1886	1886	0
493	20240715	114700	124940846	1886	1886	1886	1886	0
494	20240715	114600	124940846	1886	1886	1886	1886	0
495	20240715	114500	124940846	1886	1886	1886	1886	0
496	20240715	114400	124940846	1886	1886	1886	1886	0
497	20240715	114300	124940846	1886	1886	1886	1886	0
498	20240715	114200	124940846	1886	1886	1886	1886	0
499	20240715	114100	124940846	1886	1886	1886	1886	18
500	20240715	114000	124906898	1886	1886	1886	1886	60
501	20240715	113900	124793738	1888	1888	1888	1888	0
502	20240715	113800	124793738	1888	1888	1888	1888	0
503	20240715	113700	124793738	1888	1888	1888	1888	0
504	20240715	113600	124793738	1888	1888	1888	1888	0
505	20240715	113500	124793738	1888	1888	1888	1888	0
506	20240715	113400	124793738	1888	1888	1888	1888	0
507	20240715	113300	124793738	1888	1888	1888	1888	0
508	20240715	113200	124793738	1888	1888	1888	1888	0
509	20240715	113100	124793738	1888	1888	1888	1888	123
510	20240715	113000	124561514	1886	1886	1886	1886	127
511	20240715	112900	124321992	1886	1886	1886	1886	0
512	20240715	112800	124321992	1886	1886	1886	1886	19
513	20240715	112700	124286158	1891	1891	1891	1891	0
514	20240715	112600	124286158	1891	1891	1891	1891	0
515	20240715	112500	124286158	1891	1891	1891	1891	0
516	20240715	112400	124286158	1891	1891	1891	1891	0
517	20240715	112300	124286158	1891	1891	1891	1891	0
518	20240715	112200	124286158	1891	1891	1891	1891	0
519	20240715	112100	124286158	1891	1891	1891	1891	20
520	20240715	112000	124248338	1893	1893	1893	1893	20
521	20240715	111900	124210478	1895	1895	1895	1895	22
522	20240715	111800	124168788	1886	1886	1886	1886	7
523	20240715	111700	124155586	1885	1885	1885	1885	30
524	20240715	111600	124099036	1885	1885	1885	1885	0
525	20240715	111500	124099036	1885	1885	1885	1885	0
526	20240715	111400	124099036	1885	1885	1885	1885	0
527	20240715	111300	124099036	1885	1889	1889	1885	1024
528	20240715	111200	122164987	1898	1898	1898	1898	0
529	20240715	111100	122164987	1898	1898	1898	1898	0
530	20240715	111000	122164987	1898	1898	1898	1898	0
531	20240715	110900	122164987	1898	1898	1898	1898	0
532	20240715	110800	122164987	1898	1898	1898	1898	0
533	20240715	110700	122164987	1898	1898	1898	1898	0
534	20240715	110600	122164987	1898	1898	1898	1898	0
535	20240715	110500	122164987	1898	1898	1898	1898	0
536	20240715	110400	122164987	1898	1898	1898	1898	1
537	20240715	110300	122163089	1889	1889	1889	1889	1
538	20240715	110200	122161200	1900	1900	1900	1900	0
539	20240715	110100	122161200	1900	1889	1900	1889	4000
540	20240715	110000	114572859	1889	1889	1889	1889	2
541	20240715	105900	114569081	1889	1889	1889	1889	0
542	20240715	105800	114569081	1889	1889	1889	1889	0
543	20240715	105700	114569081	1889	1889	1889	1889	0
544	20240715	105600	114569081	1889	1889	1889	1889	5
545	20240715	105500	114559636	1890	1890	1890	1890	0
546	20240715	105400	114559636	1890	1890	1890	1890	0
547	20240715	105300	114559636	1890	1890	1890	1890	0
548	20240715	105200	114559636	1890	1890	1890	1890	0
549	20240715	105100	114559636	1890	1890	1890	1890	0
550	20240715	105000	114559636	1890	1890	1890	1890	38
551	20240715	104900	114487816	1890	1890	1890	1890	0
552	20240715	104800	114487816	1890	1890	1890	1890	714
553	20240715	104700	113138356	1900	1900	1900	1900	0
554	20240715	104600	113138356	1900	1900	1900	1900	0
555	20240715	104500	113138356	1900	1900	1900	1900	0
556	20240715	104400	113138356	1900	1900	1900	1900	0
557	20240715	104300	113138356	1900	1900	1900	1900	0
558	20240715	104200	113138356	1900	1900	1900	1900	0
559	20240715	104100	113138356	1900	1900	1900	1900	0
560	20240715	104000	113138356	1900	1900	1900	1900	0
561	20240715	103900	113138356	1900	1900	1900	1900	0
562	20240715	103800	113138356	1900	1900	1900	1900	0
563	20240715	103700	113138356	1900	1900	1900	1900	19
564	20240715	103600	113102256	1900	1900	1900	1900	11
565	20240715	103500	113081356	1900	1900	1900	1900	75
566	20240715	103400	112938856	1903	1903	1903	1903	0
567	20240715	103300	112938856	1903	1903	1903	1903	0
568	20240715	103200	112938856	1903	1903	1903	1903	0
569	20240715	103100	112938856	1903	1903	1903	1903	0
570	20240715	103000	112938856	1903	1903	1903	1903	0
571	20240715	102900	112938856	1903	1903	1903	1903	0
572	20240715	102800	112938856	1903	1903	1903	1903	0
573	20240715	102700	112938856	1903	1903	1903	1903	0
574	20240715	102600	112938856	1903	1903	1903	1903	0
575	20240715	102500	112938856	1903	1903	1903	1903	0
576	20240715	102400	112938856	1903	1903	1903	1903	0
577	20240715	102300	112938856	1903	1902	1903	1902	1500
578	20240715	102200	110085044	1902	1892	1902	1892	1600
579	20240715	102100	107044607	1891	1891	1891	1891	0
580	20240715	102000	107044607	1891	1891	1891	1891	0
581	20240715	101900	107044607	1891	1890	1891	1890	103
582	20240715	101800	106849840	1890	1890	1890	1890	0
583	20240715	101700	106849840	1890	1890	1890	1890	0
584	20240715	101600	106849840	1890	1890	1890	1890	0
585	20240715	101500	106849840	1890	1890	1890	1890	0
586	20240715	101400	106849840	1890	1890	1890	1890	0
587	20240715	101300	106849840	1890	1890	1890	1890	10
588	20240715	101200	106830940	1880	1890	1890	1880	550
589	20240715	101100	105796672	1881	1881	1881	1881	0
590	20240715	101000	105796672	1881	1882	1882	1881	31
591	20240715	100900	105738359	1890	1890	1890	1890	0
592	20240715	100800	105738359	1890	1890	1890	1890	0
593	20240715	100700	105738359	1890	1890	1890	1890	0
594	20240715	100600	105738359	1890	1890	1890	1890	0
595	20240715	100500	105738359	1890	1890	1890	1890	5
596	20240715	100400	105728909	1890	1890	1890	1890	0
597	20240715	100300	105728909	1890	1890	1890	1890	15
598	20240715	100200	105700559	1891	1891	1891	1891	1
599	20240715	100100	105698668	1881	1881	1881	1881	0
600	20240715	100000	105698668	1881	1881	1881	1881	3
601	20240715	095900	105693025	1891	1891	1891	1891	16
602	20240715	095800	105662769	1879	1879	1879	1879	0
603	20240715	095700	105662769	1879	1879	1879	1879	0
604	20240715	095600	105662769	1879	1879	1879	1879	0
605	20240715	095500	105662769	1879	1879	1879	1879	0
606	20240715	095400	105662769	1879	1879	1879	1879	0
607	20240715	095300	105662769	1879	1903	1903	1879	962
608	20240715	095200	103855037	1904	1883	1906	1883	1000
609	20240715	095100	101955415	1883	1883	1883	1883	7
610	20240715	095000	101942234	1870	1870	1870	1870	0
611	20240715	094900	101942234	1870	1870	1870	1870	0
612	20240715	094800	101942234	1870	1870	1870	1870	0
613	20240715	094700	101942234	1870	1870	1870	1870	0
614	20240715	094600	101942234	1870	1870	1870	1870	839
615	20240715	094500	100373304	1870	1870	1870	1870	1088
616	20240715	094400	98338744	1870	1870	1870	1870	0
617	20240715	094300	98338744	1870	1870	1870	1870	0
618	20240715	094200	98338744	1870	1870	1870	1870	0
619	20240715	094100	98338744	1870	1870	1870	1870	300
620	20240715	094000	97777744	1870	1870	1870	1870	5
621	20240715	093900	97768394	1872	1871	1872	1871	1247
622	20240715	093800	95435252	1900	1900	1900	1900	900
623	20240715	093700	93725252	1901	1900	1901	1900	1811
624	20240715	093600	90284341	1900	1896	1900	1896	3050
625	20240715	093500	84492441	1900	1897	1901	1863	3053
626	20240715	093400	78698420	1901	1875	1910	1875	4010
627	20240715	093300	71089433	1876	1843	1876	1843	1015
628	20240715	093200	69199527	1843	1857	1857	1843	19
629	20240715	093100	69164258	1863	1855	1863	1855	2000
630	20240715	093000	65444807	1848	1862	1862	1848	516
631	20240715	092900	64487039	1865	1856	1865	1851	1030
632	20240715	092800	62576849	1856	1857	1857	1856	1223
633	20240715	092700	60306818	1896	1896	1896	1896	0
634	20240715	092600	60306818	1896	1855	1896	1855	400
635	20240715	092500	59553092	1855	1844	1866	1844	1040
636	20240715	092400	57627652	1846	1846	1846	1846	0
637	20240715	092300	57627652	1846	1846	1846	1846	0
638	20240715	092200	57627652	1846	1846	1846	1846	0
639	20240715	092100	57627652	1846	1845	1846	1834	1006
640	20240715	092000	55782581	1834	1837	1837	1834	1000
641	20240715	091900	53947619	1837	1837	1837	1837	0
642	20240715	091800	53947619	1837	1837	1837	1837	4
643	20240715	091700	53940271	1848	1848	1848	1848	0
644	20240715	091600	53940271	1848	1845	1848	1831	1007
645	20240715	091500	52090796	1848	1845	1848	1845	114
646	20240715	091400	51880337	1845	1837	1845	1837	524
647	20240715	091300	50913581	1836	1836	1845	1835	762
648	20240715	091200	49514541	1835	1836	1844	1832	386
649	20240715	091100	48806108	1840	1850	1850	1840	2510
650	20240715	091000	44172255	1865	1865	1865	1865	0
651	20240715	090900	44172255	1865	1855	1865	1855	653
652	20240715	090800	42960740	1855	1855	1855	1855	87
653	20240715	090700	42799355	1855	1855	1855	1855	310
654	20240715	090600	42224305	1855	1854	1855	1854	9918
655	20240715	090500	23826963	1855	1858	1859	1850	3458
656	20240715	090400	17407054	1855	1870	1870	1855	2750
657	20240715	090300	12280442	1870	1870	1870	1870	0
658	20240715	090200	12280442	1870	1875	1875	1870	710
659	20240715	090100	10951717	1879	1881	1881	1879	2518
660	20240715	090000	6216373	1889	1904	1904	1889	3276