KissMeData/046390/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	193200	1258405455	1757	1757	1757	1757	16530
3	20240712	193100	1258405455	1757	1757	1757	1757	0
4	20240712	193000	1258405455	1757	1757	1757	1757	0
5	20240712	192900	1258405455	1757	1757	1757	1757	0
6	20240712	192800	1258405455	1757	1757	1757	1757	0
7	20240712	192700	1258405455	1757	1757	1757	1757	0
8	20240712	192600	1258405455	1757	1757	1757	1757	0
9	20240712	192500	1258405455	1757	1757	1757	1757	0
10	20240712	192400	1258405455	1757	1757	1757	1757	0
11	20240712	192300	1258405455	1757	1757	1757	1757	0
12	20240712	192200	1258405455	1757	1757	1757	1757	0
13	20240712	192100	1258405455	1757	1757	1757	1757	0
14	20240712	192000	1258405455	1757	1757	1757	1757	0
15	20240712	191900	1258405455	1757	1757	1757	1757	0
16	20240712	191800	1258405455	1757	1757	1757	1757	0
17	20240712	191700	1258405455	1757	1757	1757	1757	0
18	20240712	191600	1258405455	1757	1757	1757	1757	0
19	20240712	191500	1258405455	1757	1757	1757	1757	0
20	20240712	191400	1258405455	1757	1757	1757	1757	0
21	20240712	191300	1258405455	1757	1757	1757	1757	0
22	20240712	191200	1258405455	1757	1757	1757	1757	0
23	20240712	191100	1258405455	1757	1757	1757	1757	0
24	20240712	191000	1258405455	1757	1757	1757	1757	0
25	20240712	190900	1258405455	1757	1757	1757	1757	0
26	20240712	190800	1258405455	1757	1757	1757	1757	0
27	20240712	190700	1258405455	1757	1757	1757	1757	0
28	20240712	190600	1258405455	1757	1757	1757	1757	0
29	20240712	190500	1258405455	1757	1757	1757	1757	0
30	20240712	190400	1258405455	1757	1757	1757	1757	0
31	20240712	190300	1258405455	1757	1757	1757	1757	0
32	20240712	190200	1258405455	1757	1757	1757	1757	16530
33	20240712	190100	1258405455	1757	1757	1757	1757	0
34	20240712	190000	1258405455	1757	1757	1757	1757	0
35	20240712	185900	1258405455	1757	1757	1757	1757	0
36	20240712	185800	1258405455	1757	1757	1757	1757	0
37	20240712	185700	1258405455	1757	1757	1757	1757	0
38	20240712	185600	1258405455	1757	1757	1757	1757	0
39	20240712	185500	1258405455	1757	1757	1757	1757	0
40	20240712	185400	1258405455	1757	1757	1757	1757	0
41	20240712	185300	1258405455	1757	1757	1757	1757	0
42	20240712	185200	1258405455	1757	1757	1757	1757	0
43	20240712	185100	1258405455	1757	1757	1757	1757	0
44	20240712	185000	1258405455	1757	1757	1757	1757	0
45	20240712	184900	1258405455	1757	1757	1757	1757	0
46	20240712	184800	1258405455	1757	1757	1757	1757	0
47	20240712	184700	1258405455	1757	1757	1757	1757	0
48	20240712	184600	1258405455	1757	1757	1757	1757	0
49	20240712	184500	1258405455	1757	1757	1757	1757	0
50	20240712	184400	1258405455	1757	1757	1757	1757	0
51	20240712	184300	1258405455	1757	1757	1757	1757	0
52	20240712	184200	1258405455	1757	1757	1757	1757	0
53	20240712	184100	1258405455	1757	1757	1757	1757	0
54	20240712	184000	1258405455	1757	1757	1757	1757	0
55	20240712	183900	1258405455	1757	1757	1757	1757	0
56	20240712	183800	1258405455	1757	1757	1757	1757	0
57	20240712	183700	1258405455	1757	1757	1757	1757	0
58	20240712	183600	1258405455	1757	1757	1757	1757	0
59	20240712	183500	1258405455	1757	1757	1757	1757	0
60	20240712	183400	1258405455	1757	1757	1757	1757	0
61	20240712	183300	1258405455	1757	1757	1757	1757	0
62	20240712	183200	1258405455	1757	1757	1757	1757	16530
63	20240712	183100	1258405455	1757	1757	1757	1757	0
64	20240712	183000	1258405455	1757	1757	1757	1757	0
65	20240712	182900	1258405455	1757	1757	1757	1757	0
66	20240712	182800	1258405455	1757	1757	1757	1757	0
67	20240712	182700	1258405455	1757	1757	1757	1757	0
68	20240712	182600	1258405455	1757	1757	1757	1757	0
69	20240712	182500	1258405455	1757	1757	1757	1757	0
70	20240712	182400	1258405455	1757	1757	1757	1757	0
71	20240712	182300	1258405455	1757	1757	1757	1757	0
72	20240712	182200	1258405455	1757	1757	1757	1757	0
73	20240712	182100	1258405455	1757	1757	1757	1757	0
74	20240712	182000	1258405455	1757	1757	1757	1757	0
75	20240712	181900	1258405455	1757	1757	1757	1757	0
76	20240712	181800	1258405455	1757	1757	1757	1757	0
77	20240712	181700	1258405455	1757	1757	1757	1757	0
78	20240712	181600	1258405455	1757	1757	1757	1757	0
79	20240712	181500	1258405455	1757	1757	1757	1757	0
80	20240712	181400	1258405455	1757	1757	1757	1757	0
81	20240712	181300	1258405455	1757	1757	1757	1757	0
82	20240712	181200	1258405455	1757	1757	1757	1757	0
83	20240712	181100	1258405455	1757	1757	1757	1757	0
84	20240712	181000	1258405455	1757	1757	1757	1757	0
85	20240712	180900	1258405455	1757	1757	1757	1757	0
86	20240712	180800	1258405455	1757	1757	1757	1757	0
87	20240712	180700	1258405455	1757	1757	1757	1757	0
88	20240712	180600	1258405455	1757	1757	1757	1757	0
89	20240712	180500	1258405455	1757	1757	1757	1757	0
90	20240712	180400	1258405455	1757	1757	1757	1757	0
91	20240712	180300	1258405455	1757	1757	1757	1757	0
92	20240712	180200	1258405455	1757	1757	1757	1757	16530
93	20240712	180100	1258405455	1757	1757	1757	1757	0
94	20240712	180000	1258405455	1757	1757	1757	1757	0
95	20240712	175900	1258405455	1757	1757	1757	1757	0
96	20240712	175800	1258405455	1757	1757	1757	1757	0
97	20240712	175700	1258405455	1757	1757	1757	1757	0
98	20240712	175600	1258405455	1757	1757	1757	1757	0
99	20240712	175500	1258405455	1757	1757	1757	1757	0
100	20240712	175400	1258405455	1757	1757	1757	1757	0
101	20240712	175300	1258405455	1757	1757	1757	1757	0
102	20240712	175200	1258405455	1757	1757	1757	1757	0
103	20240712	175100	1258405455	1757	1757	1757	1757	0
104	20240712	175000	1258405455	1757	1757	1757	1757	0
105	20240712	174900	1258405455	1757	1757	1757	1757	0
106	20240712	174800	1258405455	1757	1757	1757	1757	0
107	20240712	174700	1258405455	1757	1757	1757	1757	0
108	20240712	174600	1258405455	1757	1757	1757	1757	0
109	20240712	174500	1258405455	1757	1757	1757	1757	0
110	20240712	174400	1258405455	1757	1757	1757	1757	0
111	20240712	174300	1258405455	1757	1757	1757	1757	0
112	20240712	174200	1258405455	1757	1757	1757	1757	0
113	20240712	174100	1258405455	1757	1757	1757	1757	0
114	20240712	174000	1258405455	1757	1757	1757	1757	0
115	20240712	173900	1258405455	1757	1757	1757	1757	0
116	20240712	173800	1258405455	1757	1757	1757	1757	0
117	20240712	173700	1258405455	1757	1757	1757	1757	0
118	20240712	173600	1258405455	1757	1757	1757	1757	0
119	20240712	173500	1258405455	1757	1757	1757	1757	0
120	20240712	173400	1258405455	1757	1757	1757	1757	0
121	20240712	173300	1258405455	1757	1757	1757	1757	0
122	20240712	173200	1258405455	1757	1757	1757	1757	16530
123	20240712	173100	1258405455	1757	1757	1757	1757	0
124	20240712	173000	1258405455	1757	1757	1757	1757	0
125	20240712	172900	1258405455	1757	1757	1757	1757	0
126	20240712	172800	1258405455	1757	1757	1757	1757	0
127	20240712	172700	1258405455	1757	1757	1757	1757	0
128	20240712	172600	1258405455	1757	1757	1757	1757	0
129	20240712	172500	1258405455	1757	1757	1757	1757	0
130	20240712	172400	1258405455	1757	1757	1757	1757	0
131	20240712	172300	1258405455	1757	1757	1757	1757	0
132	20240712	172200	1258405455	1757	1757	1757	1757	0
133	20240712	172100	1258405455	1757	1757	1757	1757	0
134	20240712	172000	1258405455	1757	1757	1757	1757	0
135	20240712	171900	1258405455	1757	1757	1757	1757	0
136	20240712	171800	1258405455	1757	1757	1757	1757	0
137	20240712	171700	1258405455	1757	1757	1757	1757	0
138	20240712	171600	1258405455	1757	1757	1757	1757	0
139	20240712	171500	1258405455	1757	1757	1757	1757	0
140	20240712	171400	1258405455	1757	1757	1757	1757	0
141	20240712	171300	1258405455	1757	1757	1757	1757	0
142	20240712	171200	1258405455	1757	1757	1757	1757	0
143	20240712	171100	1258405455	1757	1757	1757	1757	0
144	20240712	171000	1258405455	1757	1757	1757	1757	0
145	20240712	170900	1258405455	1757	1757	1757	1757	0
146	20240712	170800	1258405455	1757	1757	1757	1757	0
147	20240712	170700	1258405455	1757	1757	1757	1757	0
148	20240712	170600	1258405455	1757	1757	1757	1757	0
149	20240712	170500	1258405455	1757	1757	1757	1757	0
150	20240712	170400	1258405455	1757	1757	1757	1757	0
151	20240712	170300	1258405455	1757	1757	1757	1757	0
152	20240712	170200	1258405455	1757	1757	1757	1757	16530
153	20240712	170100	1258405455	1757	1757	1757	1757	0
154	20240712	170000	1258405455	1757	1757	1757	1757	0
155	20240712	165900	1258405455	1757	1757	1757	1757	0
156	20240712	165800	1258405455	1757	1757	1757	1757	0
157	20240712	165700	1258405455	1757	1757	1757	1757	0
158	20240712	165600	1258405455	1757	1757	1757	1757	0
159	20240712	165500	1258405455	1757	1757	1757	1757	0
160	20240712	165400	1258405455	1757	1757	1757	1757	0
161	20240712	165300	1258405455	1757	1757	1757	1757	0
162	20240712	165200	1258405455	1757	1757	1757	1757	0
163	20240712	165100	1258405455	1757	1757	1757	1757	0
164	20240712	165000	1258405455	1757	1757	1757	1757	0
165	20240712	164900	1258405455	1757	1757	1757	1757	0
166	20240712	164800	1258405455	1757	1757	1757	1757	0
167	20240712	164700	1258405455	1757	1757	1757	1757	0
168	20240712	164600	1258405455	1757	1757	1757	1757	0
169	20240712	164500	1258405455	1757	1757	1757	1757	0
170	20240712	164400	1258405455	1757	1757	1757	1757	0
171	20240712	164300	1258405455	1757	1757	1757	1757	0
172	20240712	164200	1258405455	1757	1757	1757	1757	0
173	20240712	164100	1258405455	1757	1757	1757	1757	0
174	20240712	164000	1258405455	1757	1757	1757	1757	0
175	20240712	163900	1258405455	1757	1757	1757	1757	0
176	20240712	163800	1258405455	1757	1757	1757	1757	0
177	20240712	163700	1258405455	1757	1757	1757	1757	0
178	20240712	163600	1258405455	1757	1757	1757	1757	0
179	20240712	163500	1258405455	1757	1757	1757	1757	0
180	20240712	163400	1258405455	1757	1757	1757	1757	0
181	20240712	163300	1258405455	1757	1757	1757	1757	0
182	20240712	163200	1258405455	1757	1757	1757	1757	16530
183	20240712	163100	1258405455	1757	1757	1757	1757	0
184	20240712	163000	1258405455	1757	1757	1757	1757	0
185	20240712	162900	1258405455	1757	1757	1757	1757	0
186	20240712	162800	1258405455	1757	1757	1757	1757	0
187	20240712	162700	1258405455	1757	1757	1757	1757	0
188	20240712	162600	1258405455	1757	1757	1757	1757	0
189	20240712	162500	1258405455	1757	1757	1757	1757	0
190	20240712	162400	1258405455	1757	1757	1757	1757	0
191	20240712	162300	1258405455	1757	1757	1757	1757	0
192	20240712	162200	1258405455	1757	1757	1757	1757	0
193	20240712	162100	1258405455	1757	1757	1757	1757	0
194	20240712	162000	1258405455	1757	1757	1757	1757	0
195	20240712	161900	1258405455	1757	1757	1757	1757	0
196	20240712	161800	1258405455	1757	1757	1757	1757	0
197	20240712	161700	1258405455	1757	1757	1757	1757	0
198	20240712	161600	1258405455	1757	1757	1757	1757	0
199	20240712	161500	1258405455	1757	1757	1757	1757	0
200	20240712	161400	1258405455	1757	1757	1757	1757	0
201	20240712	161300	1258405455	1757	1757	1757	1757	0
202	20240712	161200	1258405455	1757	1757	1757	1757	0
203	20240712	161100	1258405455	1757	1757	1757	1757	0
204	20240712	161000	1258405455	1757	1757	1757	1757	0
205	20240712	160900	1258405455	1757	1757	1757	1757	0
206	20240712	160800	1258405455	1757	1757	1757	1757	0
207	20240712	160700	1258405455	1757	1757	1757	1757	0
208	20240712	160600	1258405455	1757	1757	1757	1757	0
209	20240712	160500	1258405455	1757	1757	1757	1757	0
210	20240712	160400	1258405455	1757	1757	1757	1757	0
211	20240712	160300	1258405455	1757	1757	1757	1757	0
212	20240712	160200	1258405455	1757	1757	1757	1757	16530
213	20240712	160100	1258405455	1757	1757	1757	1757	0
214	20240712	160000	1258405455	1757	1757	1757	1757	0
215	20240712	155900	1258405455	1757	1757	1757	1757	0
216	20240712	155800	1258405455	1757	1757	1757	1757	0
217	20240712	155700	1258405455	1757	1757	1757	1757	0
218	20240712	155600	1258405455	1757	1757	1757	1757	0
219	20240712	155500	1258405455	1757	1757	1757	1757	0
220	20240712	155400	1258405455	1757	1757	1757	1757	0
221	20240712	155300	1258405455	1757	1757	1757	1757	0
222	20240712	155200	1258405455	1757	1757	1757	1757	0
223	20240712	155100	1258405455	1757	1757	1757	1757	0
224	20240712	155000	1258405455	1757	1757	1757	1757	0
225	20240712	154900	1258405455	1757	1757	1757	1757	0
226	20240712	154800	1258405455	1757	1757	1757	1757	0
227	20240712	154700	1258405455	1757	1757	1757	1757	0
228	20240712	154600	1258405455	1757	1757	1757	1757	0
229	20240712	154500	1258405455	1757	1757	1757	1757	0
230	20240712	154400	1258405455	1757	1757	1757	1757	0
231	20240712	154300	1258405455	1757	1757	1757	1757	0
232	20240712	154200	1258405455	1757	1757	1757	1757	0
233	20240712	154100	1258405455	1757	1757	1757	1757	0
234	20240712	154000	1258405455	1757	1757	1757	1757	0
235	20240712	153900	1258405455	1757	1757	1757	1757	0
236	20240712	153800	1258405455	1757	1757	1757	1757	0
237	20240712	153700	1258405455	1757	1757	1757	1757	0
238	20240712	153600	1258405455	1757	1757	1757	1757	0
239	20240712	153500	1258405455	1757	1757	1757	1757	0
240	20240712	153400	1258405455	1757	1757	1757	1757	0
241	20240712	153300	1258405455	1757	1757	1757	1757	0
242	20240712	153200	1258405455	1757	1757	1757	1757	16530
243	20240712	153100	1258405455	1757	1757	1757	1757	0
244	20240712	153000	1258405455	1757	1757	1757	1757	16530
245	20240712	152900	1229362245	1761	1761	1761	1761	0
246	20240712	152800	1229362245	1761	1761	1761	1761	0
247	20240712	152700	1229362245	1761	1761	1761	1761	0
248	20240712	152600	1229362245	1761	1761	1761	1761	0
249	20240712	152500	1229362245	1761	1761	1761	1761	0
250	20240712	152400	1229362245	1761	1761	1761	1761	0
251	20240712	152300	1229362245	1761	1761	1761	1761	0
252	20240712	152200	1229362245	1761	1761	1761	1761	0
253	20240712	152100	1229362245	1761	1761	1761	1761	0
254	20240712	152000	1229362245	1761	1761	1761	1761	0
255	20240712	151900	1229362245	1761	1761	1761	1761	300
256	20240712	151800	1228833945	1761	1761	1761	1761	2300
257	20240712	151700	1224783645	1761	1761	1761	1761	1006
258	20240712	151600	1223012079	1761	1761	1761	1761	1
259	20240712	151500	1223010318	1761	1760	1761	1757	1411
260	20240712	151400	1220527131	1761	1761	1761	1761	1068
261	20240712	151300	1218646383	1761	1761	1761	1761	171
262	20240712	151200	1218345252	1761	1755	1761	1753	1318
263	20240712	151100	1216030282	1753	1761	1761	1753	4890
264	20240712	151000	1207430908	1766	1763	1766	1761	3413
265	20240712	150900	1201419437	1762	1770	1770	1762	151
266	20240712	150800	1201153367	1761	1761	1761	1761	360
267	20240712	150700	1200519407	1761	1762	1762	1761	100
268	20240712	150600	1200343297	1761	1761	1761	1761	4
269	20240712	150500	1200336253	1770	1770	1770	1770	0
270	20240712	150400	1200336253	1770	1769	1770	1769	805
271	20240712	150300	1198911444	1770	1758	1770	1758	3690
272	20240712	150200	1192381490	1758	1754	1758	1754	90
273	20240712	150100	1192223470	1753	1753	1753	1753	146
274	20240712	150000	1191967532	1768	1768	1768	1768	10
275	20240712	145900	1191949852	1770	1770	1770	1770	1
276	20240712	145800	1191948082	1771	1761	1771	1759	6001
277	20240712	145700	1181326230	1762	1761	1762	1761	5
278	20240712	145600	1181317421	1761	1766	1766	1749	3
279	20240712	145500	1181312145	1761	1761	1763	1748	3116
280	20240712	145400	1175837436	1767	1767	1767	1767	50
281	20240712	145300	1175749086	1770	1770	1770	1770	0
282	20240712	145200	1175749086	1770	1749	1770	1749	2127
283	20240712	145100	1171990142	1742	1742	1742	1742	13389
284	20240712	145000	1148666504	1742	1749	1749	1742	11925
285	20240712	144900	1127853274	1749	1762	1762	1748	81334
286	20240712	144800	985294154	1762	1762	1762	1762	32
287	20240712	144700	985237770	1765	1765	1765	1765	791
288	20240712	144600	983841655	1765	1765	1765	1765	0
289	20240712	144500	983841655	1765	1765	1765	1765	10
290	20240712	144400	983824005	1773	1773	1773	1773	56
291	20240712	144300	983724717	1770	1770	1770	1770	3500
292	20240712	144200	977529717	1770	1770	1770	1770	354
293	20240712	144100	976903137	1770	1770	1770	1770	100
294	20240712	144000	976726137	1770	1770	1770	1770	0
295	20240712	143900	976726137	1770	1770	1770	1770	2
296	20240712	143800	976722597	1772	1772	1772	1772	0
297	20240712	143700	976722597	1772	1772	1772	1772	500
298	20240712	143600	975836597	1773	1773	1773	1773	0
299	20240712	143500	975836597	1773	1773	1773	1773	0
300	20240712	143400	975836597	1773	1773	1773	1773	2
301	20240712	143300	975833051	1776	1776	1776	1776	0
302	20240712	143200	975833051	1776	1777	1777	1776	4
303	20240712	143100	975825945	1760	1760	1778	1760	4275
304	20240712	143000	968265976	1759	1759	1764	1759	4755
305	20240712	142900	959900639	1759	1759	1759	1759	0
306	20240712	142800	959900639	1759	1759	1759	1759	1120
307	20240712	142700	957930559	1759	1759	1759	1759	7971
308	20240712	142600	943909570	1759	1759	1759	1759	944
309	20240712	142500	942249074	1759	1759	1759	1759	220
310	20240712	142400	941862094	1759	1759	1759	1759	0
311	20240712	142300	941862094	1759	1759	1759	1759	0
312	20240712	142200	941862094	1759	1759	1759	1759	0
313	20240712	142100	941862094	1759	1759	1759	1759	100
314	20240712	142000	941686194	1758	1758	1758	1758	0
315	20240712	141900	941686194	1758	1762	1762	1758	1070
316	20240712	141800	939804091	1762	1762	1762	1762	6
317	20240712	141700	939793519	1762	1765	1765	1762	1008
318	20240712	141600	938014423	1758	1759	1759	1758	1584
319	20240712	141500	935229665	1759	1759	1759	1759	0
320	20240712	141400	935229665	1759	1759	1759	1759	0
321	20240712	141300	935229665	1759	1759	1759	1759	0
322	20240712	141200	935229665	1759	1759	1759	1759	1538
323	20240712	141100	932524323	1759	1759	1759	1759	0
324	20240712	141000	932524323	1759	1759	1759	1759	129
325	20240712	140900	932297412	1759	1765	1765	1759	24
326	20240712	140800	932255178	1758	1760	1760	1758	1147
327	20240712	140700	930237710	1766	1759	1766	1759	2
328	20240712	140600	930234185	1759	1759	1759	1759	2416
329	20240712	140500	925984441	1759	1760	1760	1759	1477
330	20240712	140400	923386370	1760	1759	1760	1759	778
331	20240712	140300	922017169	1759	1759	1759	1759	538
332	20240712	140200	921070827	1758	1758	1758	1758	0
333	20240712	140100	921070827	1758	1758	1758	1758	0
334	20240712	140000	921070827	1758	1758	1758	1758	0
335	20240712	135900	921070827	1758	1759	1759	1758	1537
336	20240712	135800	918367710	1759	1759	1759	1759	1
337	20240712	135700	918365951	1758	1759	1759	1758	60
338	20240712	135600	918260421	1758	1758	1758	1758	1
339	20240712	135500	918258663	1759	1758	1759	1758	1249
340	20240712	135400	916062584	1758	1758	1758	1758	3
341	20240712	135300	916057310	1757	1757	1757	1757	2276
342	20240712	135200	912058378	1757	1758	1758	1757	2236
343	20240712	135100	908127517	1758	1758	1758	1758	300
344	20240712	135000	907600117	1758	1762	1762	1758	8217
345	20240712	134900	893140233	1766	1766	1766	1766	3
346	20240712	134800	893134935	1767	1767	1767	1767	26
347	20240712	134700	893088993	1767	1767	1767	1767	872
348	20240712	134600	891548169	1767	1767	1767	1767	51
349	20240712	134500	891458052	1767	1767	1767	1767	230
350	20240712	134400	891051642	1767	1767	1767	1762	38960
351	20240712	134300	822374189	1767	1767	1767	1767	0
352	20240712	134200	822374189	1767	1767	1767	1767	0
353	20240712	134100	822374189	1767	1768	1768	1767	749
354	20240712	134000	821050656	1770	1770	1770	1769	33
355	20240712	133900	820992251	1775	1775	1775	1775	0
356	20240712	133800	820992251	1775	1775	1775	1775	0
357	20240712	133700	820992251	1775	1775	1775	1775	1
358	20240712	133600	820990476	1775	1775	1775	1775	0
359	20240712	133500	820990476	1775	1775	1775	1775	12
360	20240712	133400	820969176	1775	1775	1775	1775	0
361	20240712	133300	820969176	1775	1770	1775	1770	755
362	20240712	133200	819630632	1773	1773	1773	1773	50
363	20240712	133100	819541982	1773	1773	1773	1773	0
364	20240712	133000	819541982	1773	1773	1773	1773	0
365	20240712	132900	819541982	1773	1773	1773	1773	0
366	20240712	132800	819541982	1773	1773	1773	1773	1
367	20240712	132700	819540209	1767	1767	1767	1767	0
368	20240712	132600	819540209	1767	1772	1772	1767	2
369	20240712	132500	819536670	1773	1773	1773	1773	1
370	20240712	132400	819534897	1773	1773	1773	1773	0
371	20240712	132300	819534897	1773	1773	1773	1773	48
372	20240712	132200	819449793	1774	1774	1774	1774	0
373	20240712	132100	819449793	1774	1774	1774	1774	0
374	20240712	132000	819449793	1774	1774	1774	1774	0
375	20240712	131900	819449793	1774	1774	1774	1774	0
376	20240712	131800	819449793	1774	1774	1774	1774	5
377	20240712	131700	819440923	1774	1774	1774	1774	0
378	20240712	131600	819440923	1774	1774	1774	1774	2
379	20240712	131500	819437375	1766	1766	1766	1766	0
380	20240712	131400	819437375	1766	1766	1766	1766	0
381	20240712	131300	819437375	1766	1766	1766	1766	0
382	20240712	131200	819437375	1766	1766	1766	1766	50
383	20240712	131100	819349075	1775	1766	1775	1766	60
384	20240712	131000	819243025	1766	1766	1766	1766	8
385	20240712	130900	819228897	1770	1770	1770	1770	20
386	20240712	130800	819193497	1770	1775	1775	1770	247
387	20240712	130700	818755082	1775	1775	1775	1775	0
388	20240712	130600	818755082	1775	1773	1776	1765	25
389	20240712	130500	818710709	1776	1776	1776	1776	0
390	20240712	130400	818710709	1776	1775	1776	1775	12
391	20240712	130300	818689407	1765	1767	1767	1765	3011
392	20240712	130200	813374977	1776	1773	1776	1773	105
393	20240712	130100	813188613	1773	1773	1773	1773	0
394	20240712	130000	813188613	1773	1773	1773	1773	0
395	20240712	125900	813188613	1773	1774	1774	1773	20
396	20240712	125800	813153138	1774	1774	1774	1774	0
397	20240712	125700	813153138	1774	1768	1774	1768	400
398	20240712	125600	812443855	1770	1770	1770	1770	0
399	20240712	125500	812443855	1770	1770	1770	1770	0
400	20240712	125400	812443855	1770	1770	1770	1770	10
401	20240712	125300	812426155	1770	1764	1770	1764	51
402	20240712	125200	812336005	1764	1764	1764	1764	10
403	20240712	125100	812318365	1764	1764	1764	1764	0
404	20240712	125000	812318365	1764	1768	1768	1764	2000
405	20240712	124900	808789010	1768	1768	1768	1768	0
406	20240712	124800	808789010	1768	1770	1771	1768	2212
407	20240712	124700	804876679	1771	1771	1771	1771	150
408	20240712	124600	804611029	1773	1773	1773	1773	0
409	20240712	124500	804611029	1773	1773	1773	1773	0
410	20240712	124400	804611029	1773	1773	1773	1773	10
411	20240712	124300	804593299	1773	1773	1773	1773	0
412	20240712	124200	804593299	1773	1773	1773	1773	0
413	20240712	124100	804593299	1773	1773	1773	1773	0
414	20240712	124000	804593299	1773	1773	1773	1773	1
415	20240712	123900	804591526	1768	1773	1773	1768	1088
416	20240712	123800	802667606	1773	1773	1773	1773	50
417	20240712	123700	802578956	1773	1773	1773	1773	0
418	20240712	123600	802578956	1773	1769	1773	1769	22
419	20240712	123500	802540034	1769	1769	1769	1769	0
420	20240712	123400	802540034	1769	1769	1769	1769	100
421	20240712	123300	802363134	1769	1769	1769	1769	321
422	20240712	123200	801795285	1774	1774	1774	1774	3
423	20240712	123100	801789963	1769	1769	1769	1769	50
424	20240712	123000	801701513	1769	1774	1774	1769	2101
425	20240712	122900	797984839	1769	1769	1769	1769	400
426	20240712	122800	797277239	1769	1769	1769	1769	33
427	20240712	122700	797218862	1769	1769	1769	1769	333
428	20240712	122600	796629785	1774	1774	1774	1774	2
429	20240712	122500	796626237	1774	1774	1774	1774	170
430	20240712	122400	796324657	1775	1775	1775	1775	0
431	20240712	122300	796324657	1775	1775	1775	1775	0
432	20240712	122200	796324657	1775	1775	1775	1775	0
433	20240712	122100	796324657	1775	1775	1775	1775	0
434	20240712	122000	796324657	1775	1775	1775	1775	0
435	20240712	121900	796324657	1775	1775	1775	1775	0
436	20240712	121800	796324657	1775	1775	1775	1775	0
437	20240712	121700	796324657	1775	1775	1775	1775	192
438	20240712	121600	795983857	1774	1774	1774	1774	8
439	20240712	121500	795969665	1774	1769	1774	1769	402
440	20240712	121400	795258522	1769	1769	1769	1769	0
441	20240712	121300	795258522	1769	1769	1769	1769	379
442	20240712	121200	794588071	1769	1774	1774	1769	6
443	20240712	121100	794577447	1769	1769	1769	1769	0
444	20240712	121000	794577447	1769	1769	1769	1769	1
445	20240712	120900	794575678	1775	1775	1775	1775	0
446	20240712	120800	794575678	1775	1775	1775	1775	78
447	20240712	120700	794437228	1775	1774	1775	1774	1576
448	20240712	120600	791640828	1774	1774	1774	1774	0
449	20240712	120500	791640828	1774	1774	1774	1774	1
450	20240712	120400	791639054	1774	1768	1774	1768	986
451	20240712	120300	789892536	1763	1767	1767	1763	8133
452	20240712	120200	775549090	1768	1769	1769	1768	169
453	20240712	120100	775250291	1769	1769	1769	1769	1000
454	20240712	120000	773481291	1770	1770	1770	1770	332
455	20240712	115900	772893651	1774	1774	1774	1774	1
456	20240712	115800	772891877	1773	1773	1773	1770	790
457	20240712	115700	771493007	1774	1774	1774	1774	101
458	20240712	115600	771313833	1774	1774	1774	1774	1
459	20240712	115500	771312059	1775	1775	1775	1775	1
460	20240712	115400	771310284	1770	1770	1770	1770	4484
461	20240712	115300	763373604	1771	1771	1771	1771	400
462	20240712	115200	762665204	1771	1771	1771	1771	0
463	20240712	115100	762665204	1771	1771	1771	1771	0
464	20240712	115000	762665204	1771	1771	1771	1771	0
465	20240712	114900	762665204	1771	1771	1771	1771	0
466	20240712	114800	762665204	1771	1771	1771	1771	1006
467	20240712	114700	760883578	1771	1771	1771	1771	240
468	20240712	114600	760458538	1772	1775	1775	1772	1987
469	20240712	114500	756934408	1776	1776	1776	1776	0
470	20240712	114400	756934408	1776	1776	1776	1776	42
471	20240712	114300	756859816	1778	1778	1778	1778	2
472	20240712	114200	756856260	1776	1775	1776	1775	69
473	20240712	114100	756733776	1776	1776	1776	1776	646
474	20240712	114000	755586480	1776	1776	1776	1776	0
475	20240712	113900	755586480	1776	1778	1778	1776	500
476	20240712	113800	754698146	1779	1779	1779	1779	0
477	20240712	113700	754698146	1779	1779	1779	1779	920
478	20240712	113600	753061466	1780	1779	1780	1779	61
479	20240712	113500	752952936	1779	1780	1780	1779	1288
480	20240712	113400	750660939	1780	1780	1780	1780	154
481	20240712	113300	750386819	1780	1780	1780	1780	401
482	20240712	113200	749673039	1780	1782	1782	1780	1621
483	20240712	113100	746787513	1782	1782	1782	1782	4
484	20240712	113000	746780385	1782	1785	1785	1782	29
485	20240712	112900	746728623	1782	1785	1785	1782	410
486	20240712	112800	745997713	1785	1785	1785	1785	1
487	20240712	112700	745995928	1784	1784	1784	1784	14
488	20240712	112600	745970952	1784	1784	1784	1784	0
489	20240712	112500	745970952	1784	1788	1788	1784	2
490	20240712	112400	745967380	1784	1784	1784	1784	1
491	20240712	112300	745965596	1784	1784	1784	1784	1
492	20240712	112200	745963812	1784	1784	1784	1784	1
493	20240712	112100	745962028	1788	1788	1788	1788	4
494	20240712	112000	745954876	1788	1788	1788	1788	0
495	20240712	111900	745954876	1788	1788	1788	1788	5
496	20240712	111800	745945936	1780	1783	1783	1780	504
497	20240712	111700	745048343	1783	1781	1783	1781	565
498	20240712	111600	744042074	1781	1781	1781	1781	1503
499	20240712	111500	741365231	1781	1781	1781	1781	4
500	20240712	111400	741358107	1781	1781	1788	1781	4491
501	20240712	111300	733359629	1781	1789	1789	1781	567
502	20240712	111200	732349145	1782	1782	1782	1782	4
503	20240712	111100	732342017	1782	1783	1789	1782	2016
504	20240712	111000	728748805	1783	1784	1784	1783	503
505	20240712	110900	727851878	1784	1789	1789	1784	40
506	20240712	110800	727780328	1789	1789	1789	1789	0
507	20240712	110700	727780328	1789	1789	1789	1789	1
508	20240712	110600	727778539	1791	1791	1791	1791	0
509	20240712	110500	727778539	1791	1791	1791	1791	0
510	20240712	110400	727778539	1791	1791	1791	1791	2
511	20240712	110300	727774957	1782	1792	1792	1782	100
512	20240712	110200	727596717	1793	1793	1793	1793	179
513	20240712	110100	727275770	1793	1785	1793	1785	5641
514	20240712	110000	717185171	1785	1785	1785	1785	24
515	20240712	105900	717142331	1786	1786	1786	1786	0
516	20240712	105800	717142331	1786	1781	1786	1781	5001
517	20240712	105700	708235545	1785	1785	1785	1785	0
518	20240712	105600	708235545	1785	1785	1785	1785	0
519	20240712	105500	708235545	1785	1784	1785	1784	841
520	20240712	105400	706734400	1780	1782	1785	1780	2912
521	20240712	105300	701550793	1782	1784	1784	1782	1016
522	20240712	105200	699738253	1782	1782	1782	1782	0
523	20240712	105100	699738253	1782	1782	1782	1782	0
524	20240712	105000	699738253	1782	1782	1782	1782	0
525	20240712	104900	699738253	1782	1784	1784	1782	358
526	20240712	104800	699099895	1784	1782	1784	1781	340
527	20240712	104700	698494073	1782	1782	1782	1781	154
528	20240712	104600	698219785	1780	1780	1780	1780	0
529	20240712	104500	698219785	1780	1780	1780	1780	0
530	20240712	104400	698219785	1780	1785	1785	1780	207
531	20240712	104300	697851308	1785	1785	1785	1785	56
532	20240712	104200	697751348	1784	1784	1784	1784	1411
533	20240712	104100	695234124	1784	1784	1784	1784	5
534	20240712	104000	695225204	1778	1780	1780	1778	2820
535	20240712	103900	690209702	1779	1781	1781	1779	683
536	20240712	103800	688994045	1785	1785	1785	1785	0
537	20240712	103700	688994045	1785	1785	1785	1785	0
538	20240712	103600	688994045	1785	1779	1785	1779	2
539	20240712	103500	688990481	1786	1779	1786	1779	13
540	20240712	103400	688967270	1786	1786	1786	1786	4
541	20240712	103300	688960126	1778	1779	1787	1778	3540
542	20240712	103200	682664944	1779	1779	1779	1779	8
543	20240712	103100	682650712	1787	1778	1787	1777	1004
544	20240712	103000	680861636	1778	1778	1778	1778	0
545	20240712	102900	680861636	1778	1786	1786	1778	663
546	20240712	102800	679678198	1786	1786	1786	1786	51
547	20240712	102700	679587112	1785	1775	1785	1775	1137
548	20240712	102600	677558837	1775	1777	1777	1775	500
549	20240712	102500	676670928	1778	1778	1778	1778	0
550	20240712	102400	676670928	1778	1775	1779	1774	1145
551	20240712	102300	674637005	1775	1779	1779	1775	468
552	20240712	102200	673805077	1779	1787	1789	1779	187
553	20240712	102100	673471104	1780	1775	1780	1775	2214
554	20240712	102000	669532614	1775	1773	1775	1773	1866
555	20240712	101900	666222335	1766	1766	1766	1766	13
556	20240712	101800	666199377	1765	1773	1773	1765	2173
557	20240712	101700	662357281	1766	1773	1773	1766	86
558	20240712	101600	662205388	1765	1764	1765	1764	240
559	20240712	101500	661781968	1764	1764	1764	1764	28
560	20240712	101400	661732576	1764	1764	1764	1764	192
561	20240712	101300	661393888	1763	1768	1768	1763	2209
562	20240712	101200	657496315	1768	1767	1768	1767	720
563	20240712	101100	656224072	1767	1769	1769	1767	583
564	20240712	101000	655193689	1767	1773	1773	1767	577
565	20240712	100900	654173516	1773	1773	1773	1773	15
566	20240712	100800	654146921	1773	1773	1773	1773	0
567	20240712	100700	654146921	1773	1766	1773	1766	2064
568	20240712	100600	650494942	1767	1767	1767	1767	0
569	20240712	100500	650494942	1767	1769	1769	1767	25
570	20240712	100400	650450752	1755	1758	1758	1755	4078
571	20240712	100300	643290294	1760	1762	1762	1756	20164
572	20240712	100200	607799034	1762	1763	1772	1762	502
573	20240712	100100	606913987	1763	1763	1772	1763	731
574	20240712	100000	605625117	1773	1774	1774	1773	31
575	20240712	095900	605570149	1763	1764	1765	1763	3770
576	20240712	095800	598921464	1764	1764	1768	1763	6462
577	20240712	095700	587521870	1764	1768	1768	1763	6427
578	20240712	095600	576168748	1769	1777	1777	1769	24559
579	20240712	095500	532599137	1776	1782	1782	1776	11689
580	20240712	095400	511809142	1782	1790	1790	1782	311
581	20240712	095300	511254140	1794	1794	1794	1794	5
582	20240712	095200	511245170	1782	1783	1783	1782	919
583	20240712	095100	509607448	1783	1784	1795	1783	1546
584	20240712	095000	506850569	1796	1796	1796	1796	33
585	20240712	094900	506791301	1785	1785	1785	1785	899
586	20240712	094800	505186586	1785	1796	1796	1785	110
587	20240712	094700	504989136	1796	1784	1796	1783	762
588	20240712	094600	503629991	1784	1796	1796	1784	277
589	20240712	094500	503135431	1796	1792	1796	1792	2096
590	20240712	094400	499376059	1792	1792	1792	1792	204
591	20240712	094300	499010491	1792	1784	1792	1784	262
592	20240712	094200	498543075	1784	1793	1793	1784	150
593	20240712	094100	498274575	1793	1793	1793	1793	112
594	20240712	094000	498073759	1782	1784	1784	1782	213
595	20240712	093900	497694049	1784	1784	1785	1784	42
596	20240712	093800	497619101	1796	1782	1796	1782	51
597	20240712	093700	497527715	1782	1782	1782	1782	3061
598	20240712	093600	492073013	1782	1782	1782	1782	544
599	20240712	093500	491103605	1781	1782	1783	1781	493
600	20240712	093400	490225468	1798	1798	1798	1798	0
601	20240712	093300	490225468	1798	1798	1798	1798	250
602	20240712	093200	489775968	1798	1781	1798	1781	805
603	20240712	093100	488331944	1781	1793	1793	1781	1270
604	20240712	093000	486069726	1793	1783	1793	1780	3813
605	20240712	092900	479275979	1784	1792	1792	1784	1157
606	20240712	092800	477211731	1792	1790	1793	1784	5025
607	20240712	092700	468228959	1792	1793	1793	1789	2693
608	20240712	092600	463406936	1793	1800	1800	1793	789
609	20240712	092500	461990901	1801	1802	1802	1801	399
610	20240712	092400	461271931	1802	1802	1802	1791	3599
611	20240712	092300	454808226	1802	1803	1803	1793	3915
612	20240712	092200	447774008	1803	1800	1804	1793	1096
613	20240712	092100	445801063	1800	1799	1804	1799	3167
614	20240712	092000	440100487	1799	1800	1804	1791	3231
615	20240712	091900	434288135	1800	1793	1800	1788	7469
616	20240712	091800	420863593	1788	1792	1793	1784	3320
617	20240712	091700	414916716	1784	1778	1794	1778	6915
618	20240712	091600	402566357	1784	1783	1784	1773	6196
619	20240712	091500	391544955	1775	1775	1786	1773	17420
620	20240712	091400	360611610	1773	1791	1791	1770	62118
621	20240712	091300	250258314	1791	1789	1791	1788	60172
622	20240712	091200	142602372	1795	1805	1808	1789	12256
623	20240712	091100	120641238	1794	1795	1804	1794	1773
624	20240712	091000	117459940	1795	1795	1804	1795	14
625	20240712	090900	117434720	1794	1801	1808	1794	3907
626	20240712	090800	110391213	1801	1809	1810	1800	2097
627	20240712	090700	106609285	1793	1807	1812	1793	3509
628	20240712	090600	100259810	1792	1791	1809	1791	2162
629	20240712	090500	96355619	1809	1791	1809	1785	4196
630	20240712	090400	88824069	1791	1783	1800	1783	7053
631	20240712	090300	76186905	1782	1771	1782	1770	9979
632	20240712	090200	58462249	1780	1778	1780	1771	3404
633	20240712	090100	52419804	1778	1775	1793	1774	4548
634	20240712	090000	44340704	1775	1770	1795	1770	25005