KissMeData/096690/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	201100	65767310	1684	1684	1684	1684	3012
3	20240715	201000	65767310	1684	1684	1684	1684	0
4	20240715	200900	65767310	1684	1684	1684	1684	0
5	20240715	200800	65767310	1684	1684	1684	1684	0
6	20240715	200700	65767310	1684	1684	1684	1684	0
7	20240715	200600	65767310	1684	1684	1684	1684	0
8	20240715	200500	65767310	1684	1684	1684	1684	0
9	20240715	200400	65767310	1684	1684	1684	1684	0
10	20240715	200300	65767310	1684	1684	1684	1684	0
11	20240715	200200	65767310	1684	1684	1684	1684	0
12	20240715	200100	65767310	1684	1684	1684	1684	0
13	20240715	200000	65767310	1684	1684	1684	1684	0
14	20240715	195900	65767310	1684	1684	1684	1684	0
15	20240715	195800	65767310	1684	1684	1684	1684	0
16	20240715	195700	65767310	1684	1684	1684	1684	0
17	20240715	195600	65767310	1684	1684	1684	1684	0
18	20240715	195500	65767310	1684	1684	1684	1684	0
19	20240715	195400	65767310	1684	1684	1684	1684	0
20	20240715	195300	65767310	1684	1684	1684	1684	0
21	20240715	195200	65767310	1684	1684	1684	1684	0
22	20240715	195100	65767310	1684	1684	1684	1684	0
23	20240715	195000	65767310	1684	1684	1684	1684	0
24	20240715	194900	65767310	1684	1684	1684	1684	0
25	20240715	194800	65767310	1684	1684	1684	1684	0
26	20240715	194700	65767310	1684	1684	1684	1684	0
27	20240715	194600	65767310	1684	1684	1684	1684	0
28	20240715	194500	65767310	1684	1684	1684	1684	0
29	20240715	194400	65767310	1684	1684	1684	1684	0
30	20240715	194300	65767310	1684	1684	1684	1684	0
31	20240715	194200	65767310	1684	1684	1684	1684	0
32	20240715	194100	65767310	1684	1684	1684	1684	3012
33	20240715	194000	65767310	1684	1684	1684	1684	0
34	20240715	193900	65767310	1684	1684	1684	1684	0
35	20240715	193800	65767310	1684	1684	1684	1684	0
36	20240715	193700	65767310	1684	1684	1684	1684	0
37	20240715	193600	65767310	1684	1684	1684	1684	0
38	20240715	193500	65767310	1684	1684	1684	1684	0
39	20240715	193400	65767310	1684	1684	1684	1684	0
40	20240715	193300	65767310	1684	1684	1684	1684	0
41	20240715	193200	65767310	1684	1684	1684	1684	0
42	20240715	193100	65767310	1684	1684	1684	1684	0
43	20240715	193000	65767310	1684	1684	1684	1684	0
44	20240715	192900	65767310	1684	1684	1684	1684	0
45	20240715	192800	65767310	1684	1684	1684	1684	0
46	20240715	192700	65767310	1684	1684	1684	1684	0
47	20240715	192600	65767310	1684	1684	1684	1684	0
48	20240715	192500	65767310	1684	1684	1684	1684	0
49	20240715	192400	65767310	1684	1684	1684	1684	0
50	20240715	192300	65767310	1684	1684	1684	1684	0
51	20240715	192200	65767310	1684	1684	1684	1684	0
52	20240715	192100	65767310	1684	1684	1684	1684	0
53	20240715	192000	65767310	1684	1684	1684	1684	0
54	20240715	191900	65767310	1684	1684	1684	1684	0
55	20240715	191800	65767310	1684	1684	1684	1684	0
56	20240715	191700	65767310	1684	1684	1684	1684	0
57	20240715	191600	65767310	1684	1684	1684	1684	0
58	20240715	191500	65767310	1684	1684	1684	1684	0
59	20240715	191400	65767310	1684	1684	1684	1684	0
60	20240715	191300	65767310	1684	1684	1684	1684	0
61	20240715	191200	65767310	1684	1684	1684	1684	0
62	20240715	191100	65767310	1684	1684	1684	1684	3012
63	20240715	191000	65767310	1684	1684	1684	1684	0
64	20240715	190900	65767310	1684	1684	1684	1684	0
65	20240715	190800	65767310	1684	1684	1684	1684	0
66	20240715	190700	65767310	1684	1684	1684	1684	0
67	20240715	190600	65767310	1684	1684	1684	1684	0
68	20240715	190500	65767310	1684	1684	1684	1684	0
69	20240715	190400	65767310	1684	1684	1684	1684	0
70	20240715	190300	65767310	1684	1684	1684	1684	0
71	20240715	190200	65767310	1684	1684	1684	1684	0
72	20240715	190100	65767310	1684	1684	1684	1684	0
73	20240715	190000	65767310	1684	1684	1684	1684	0
74	20240715	185900	65767310	1684	1684	1684	1684	0
75	20240715	185800	65767310	1684	1684	1684	1684	0
76	20240715	185700	65767310	1684	1684	1684	1684	0
77	20240715	185600	65767310	1684	1684	1684	1684	0
78	20240715	185500	65767310	1684	1684	1684	1684	0
79	20240715	185400	65767310	1684	1684	1684	1684	0
80	20240715	185300	65767310	1684	1684	1684	1684	0
81	20240715	185200	65767310	1684	1684	1684	1684	0
82	20240715	185100	65767310	1684	1684	1684	1684	0
83	20240715	185000	65767310	1684	1684	1684	1684	0
84	20240715	184900	65767310	1684	1684	1684	1684	0
85	20240715	184800	65767310	1684	1684	1684	1684	0
86	20240715	184700	65767310	1684	1684	1684	1684	0
87	20240715	184600	65767310	1684	1684	1684	1684	0
88	20240715	184500	65767310	1684	1684	1684	1684	0
89	20240715	184400	65767310	1684	1684	1684	1684	0
90	20240715	184300	65767310	1684	1684	1684	1684	0
91	20240715	184200	65767310	1684	1684	1684	1684	0
92	20240715	184100	65767310	1684	1684	1684	1684	3012
93	20240715	184000	65767310	1684	1684	1684	1684	0
94	20240715	183900	65767310	1684	1684	1684	1684	0
95	20240715	183800	65767310	1684	1684	1684	1684	0
96	20240715	183700	65767310	1684	1684	1684	1684	0
97	20240715	183600	65767310	1684	1684	1684	1684	0
98	20240715	183500	65767310	1684	1684	1684	1684	0
99	20240715	183400	65767310	1684	1684	1684	1684	0
100	20240715	183300	65767310	1684	1684	1684	1684	0
101	20240715	183200	65767310	1684	1684	1684	1684	0
102	20240715	183100	65767310	1684	1684	1684	1684	0
103	20240715	183000	65767310	1684	1684	1684	1684	0
104	20240715	182900	65767310	1684	1684	1684	1684	0
105	20240715	182800	65767310	1684	1684	1684	1684	0
106	20240715	182700	65767310	1684	1684	1684	1684	0
107	20240715	182600	65767310	1684	1684	1684	1684	0
108	20240715	182500	65767310	1684	1684	1684	1684	0
109	20240715	182400	65767310	1684	1684	1684	1684	0
110	20240715	182300	65767310	1684	1684	1684	1684	0
111	20240715	182200	65767310	1684	1684	1684	1684	0
112	20240715	182100	65767310	1684	1684	1684	1684	0
113	20240715	182000	65767310	1684	1684	1684	1684	0
114	20240715	181900	65767310	1684	1684	1684	1684	0
115	20240715	181800	65767310	1684	1684	1684	1684	0
116	20240715	181700	65767310	1684	1684	1684	1684	0
117	20240715	181600	65767310	1684	1684	1684	1684	0
118	20240715	181500	65767310	1684	1684	1684	1684	0
119	20240715	181400	65767310	1684	1684	1684	1684	0
120	20240715	181300	65767310	1684	1684	1684	1684	0
121	20240715	181200	65767310	1684	1684	1684	1684	0
122	20240715	181100	65767310	1684	1684	1684	1684	3012
123	20240715	181000	65767310	1684	1684	1684	1684	0
124	20240715	180900	65767310	1684	1684	1684	1684	0
125	20240715	180800	65767310	1684	1684	1684	1684	0
126	20240715	180700	65767310	1684	1684	1684	1684	0
127	20240715	180600	65767310	1684	1684	1684	1684	0
128	20240715	180500	65767310	1684	1684	1684	1684	0
129	20240715	180400	65767310	1684	1684	1684	1684	0
130	20240715	180300	65767310	1684	1684	1684	1684	0
131	20240715	180200	65767310	1684	1684	1684	1684	0
132	20240715	180100	65767310	1684	1684	1684	1684	0
133	20240715	180000	65767310	1684	1684	1684	1684	0
134	20240715	175900	65767310	1684	1684	1684	1684	0
135	20240715	175800	65767310	1684	1684	1684	1684	0
136	20240715	175700	65767310	1684	1684	1684	1684	0
137	20240715	175600	65767310	1684	1684	1684	1684	0
138	20240715	175500	65767310	1684	1684	1684	1684	0
139	20240715	175400	65767310	1684	1684	1684	1684	0
140	20240715	175300	65767310	1684	1684	1684	1684	0
141	20240715	175200	65767310	1684	1684	1684	1684	0
142	20240715	175100	65767310	1684	1684	1684	1684	0
143	20240715	175000	65767310	1684	1684	1684	1684	0
144	20240715	174900	65767310	1684	1684	1684	1684	0
145	20240715	174800	65767310	1684	1684	1684	1684	0
146	20240715	174700	65767310	1684	1684	1684	1684	0
147	20240715	174600	65767310	1684	1684	1684	1684	0
148	20240715	174500	65767310	1684	1684	1684	1684	0
149	20240715	174400	65767310	1684	1684	1684	1684	0
150	20240715	174300	65767310	1684	1684	1684	1684	0
151	20240715	174200	65767310	1684	1684	1684	1684	0
152	20240715	174100	65767310	1684	1684	1684	1684	3012
153	20240715	174000	65767310	1684	1684	1684	1684	0
154	20240715	173900	65767310	1684	1684	1684	1684	0
155	20240715	173800	65767310	1684	1684	1684	1684	0
156	20240715	173700	65767310	1684	1684	1684	1684	0
157	20240715	173600	65767310	1684	1684	1684	1684	0
158	20240715	173500	65767310	1684	1684	1684	1684	0
159	20240715	173400	65767310	1684	1684	1684	1684	0
160	20240715	173300	65767310	1684	1684	1684	1684	0
161	20240715	173200	65767310	1684	1684	1684	1684	0
162	20240715	173100	65767310	1684	1684	1684	1684	0
163	20240715	173000	65767310	1684	1684	1684	1684	0
164	20240715	172900	65767310	1684	1684	1684	1684	0
165	20240715	172800	65767310	1684	1684	1684	1684	0
166	20240715	172700	65767310	1684	1684	1684	1684	0
167	20240715	172600	65767310	1684	1684	1684	1684	0
168	20240715	172500	65767310	1684	1684	1684	1684	0
169	20240715	172400	65767310	1684	1684	1684	1684	0
170	20240715	172300	65767310	1684	1684	1684	1684	0
171	20240715	172200	65767310	1684	1684	1684	1684	0
172	20240715	172100	65767310	1684	1684	1684	1684	0
173	20240715	172000	65767310	1684	1684	1684	1684	0
174	20240715	171900	65767310	1684	1684	1684	1684	0
175	20240715	171800	65767310	1684	1684	1684	1684	0
176	20240715	171700	65767310	1684	1684	1684	1684	0
177	20240715	171600	65767310	1684	1684	1684	1684	0
178	20240715	171500	65767310	1684	1684	1684	1684	0
179	20240715	171400	65767310	1684	1684	1684	1684	0
180	20240715	171300	65767310	1684	1684	1684	1684	0
181	20240715	171200	65767310	1684	1684	1684	1684	0
182	20240715	171100	65767310	1684	1684	1684	1684	3012
183	20240715	171000	65767310	1684	1684	1684	1684	0
184	20240715	170900	65767310	1684	1684	1684	1684	0
185	20240715	170800	65767310	1684	1684	1684	1684	0
186	20240715	170700	65767310	1684	1684	1684	1684	0
187	20240715	170600	65767310	1684	1684	1684	1684	0
188	20240715	170500	65767310	1684	1684	1684	1684	0
189	20240715	170400	65767310	1684	1684	1684	1684	0
190	20240715	170300	65767310	1684	1684	1684	1684	0
191	20240715	170200	65767310	1684	1684	1684	1684	0
192	20240715	170100	65767310	1684	1684	1684	1684	0
193	20240715	170000	65767310	1684	1684	1684	1684	0
194	20240715	165900	65767310	1684	1684	1684	1684	0
195	20240715	165800	65767310	1684	1684	1684	1684	0
196	20240715	165700	65767310	1684	1684	1684	1684	0
197	20240715	165600	65767310	1684	1684	1684	1684	0
198	20240715	165500	65767310	1684	1684	1684	1684	0
199	20240715	165400	65767310	1684	1684	1684	1684	0
200	20240715	165300	65767310	1684	1684	1684	1684	0
201	20240715	165200	65767310	1684	1684	1684	1684	0
202	20240715	165100	65767310	1684	1684	1684	1684	0
203	20240715	165000	65767310	1684	1684	1684	1684	0
204	20240715	164900	65767310	1684	1684	1684	1684	0
205	20240715	164800	65767310	1684	1684	1684	1684	0
206	20240715	164700	65767310	1684	1684	1684	1684	0
207	20240715	164600	65767310	1684	1684	1684	1684	0
208	20240715	164500	65767310	1684	1684	1684	1684	0
209	20240715	164400	65767310	1684	1684	1684	1684	0
210	20240715	164300	65767310	1684	1684	1684	1684	0
211	20240715	164200	65767310	1684	1684	1684	1684	0
212	20240715	164100	65767310	1684	1684	1684	1684	3012
213	20240715	164000	65767310	1684	1684	1684	1684	0
214	20240715	163900	65767310	1684	1684	1684	1684	0
215	20240715	163800	65767310	1684	1684	1684	1684	0
216	20240715	163700	65767310	1684	1684	1684	1684	0
217	20240715	163600	65767310	1684	1684	1684	1684	0
218	20240715	163500	65767310	1684	1684	1684	1684	0
219	20240715	163400	65767310	1684	1684	1684	1684	0
220	20240715	163300	65767310	1684	1684	1684	1684	0
221	20240715	163200	65767310	1684	1684	1684	1684	0
222	20240715	163100	65767310	1684	1684	1684	1684	0
223	20240715	163000	65767310	1684	1684	1684	1684	0
224	20240715	162900	65767310	1684	1684	1684	1684	0
225	20240715	162800	65767310	1684	1684	1684	1684	0
226	20240715	162700	65767310	1684	1684	1684	1684	0
227	20240715	162600	65767310	1684	1684	1684	1684	0
228	20240715	162500	65767310	1684	1684	1684	1684	0
229	20240715	162400	65767310	1684	1684	1684	1684	0
230	20240715	162300	65767310	1684	1684	1684	1684	0
231	20240715	162200	65767310	1684	1684	1684	1684	0
232	20240715	162100	65767310	1684	1684	1684	1684	0
233	20240715	162000	65767310	1684	1684	1684	1684	0
234	20240715	161900	65767310	1684	1684	1684	1684	0
235	20240715	161800	65767310	1684	1684	1684	1684	0
236	20240715	161700	65767310	1684	1684	1684	1684	0
237	20240715	161600	65767310	1684	1684	1684	1684	0
238	20240715	161500	65767310	1684	1684	1684	1684	0
239	20240715	161400	65767310	1684	1684	1684	1684	0
240	20240715	161300	65767310	1684	1684	1684	1684	0
241	20240715	161200	65767310	1684	1684	1684	1684	0
242	20240715	161100	65767310	1684	1684	1684	1684	3012
243	20240715	161000	65767310	1684	1684	1684	1684	0
244	20240715	160900	65767310	1684	1684	1684	1684	0
245	20240715	160800	65767310	1684	1684	1684	1684	0
246	20240715	160700	65767310	1684	1684	1684	1684	0
247	20240715	160600	65767310	1684	1684	1684	1684	0
248	20240715	160500	65767310	1684	1684	1684	1684	0
249	20240715	160400	65767310	1684	1684	1684	1684	0
250	20240715	160300	65767310	1684	1684	1684	1684	0
251	20240715	160200	65767310	1684	1684	1684	1684	0
252	20240715	160100	65767310	1684	1684	1684	1684	0
253	20240715	160000	65767310	1684	1684	1684	1684	0
254	20240715	155900	65767310	1684	1684	1684	1684	0
255	20240715	155800	65767310	1684	1684	1684	1684	0
256	20240715	155700	65767310	1684	1684	1684	1684	0
257	20240715	155600	65767310	1684	1684	1684	1684	0
258	20240715	155500	65767310	1684	1684	1684	1684	0
259	20240715	155400	65767310	1684	1684	1684	1684	0
260	20240715	155300	65767310	1684	1684	1684	1684	0
261	20240715	155200	65767310	1684	1684	1684	1684	0
262	20240715	155100	65767310	1684	1684	1684	1684	0
263	20240715	155000	65767310	1684	1684	1684	1684	0
264	20240715	154900	65767310	1684	1684	1684	1684	0
265	20240715	154800	65767310	1684	1684	1684	1684	0
266	20240715	154700	65767310	1684	1684	1684	1684	0
267	20240715	154600	65767310	1684	1684	1684	1684	0
268	20240715	154500	65767310	1684	1684	1684	1684	0
269	20240715	154400	65767310	1684	1684	1684	1684	0
270	20240715	154300	65767310	1684	1684	1684	1684	0
271	20240715	154200	65767310	1684	1684	1684	1684	0
272	20240715	154100	65767310	1684	1684	1684	1684	3012
273	20240715	154000	65767310	1684	1684	1684	1684	0
274	20240715	153900	65767310	1684	1684	1684	1684	0
275	20240715	153800	65767310	1684	1684	1684	1684	0
276	20240715	153700	65767310	1684	1684	1684	1684	0
277	20240715	153600	65767310	1684	1684	1684	1684	0
278	20240715	153500	65767310	1684	1684	1684	1684	0
279	20240715	153400	65767310	1684	1684	1684	1684	0
280	20240715	153300	65767310	1684	1684	1684	1684	0
281	20240715	153200	65767310	1684	1684	1684	1684	0
282	20240715	153100	65767310	1684	1684	1684	1684	0
283	20240715	153000	65767310	1684	1684	1684	1684	3012
284	20240715	152900	60695102	1683	1683	1683	1683	0
285	20240715	152800	60695102	1683	1683	1683	1683	0
286	20240715	152700	60695102	1683	1683	1683	1683	0
287	20240715	152600	60695102	1683	1683	1683	1683	0
288	20240715	152500	60695102	1683	1683	1683	1683	0
289	20240715	152400	60695102	1683	1683	1683	1683	0
290	20240715	152300	60695102	1683	1683	1683	1683	0
291	20240715	152200	60695102	1683	1683	1683	1683	0
292	20240715	152100	60695102	1683	1683	1683	1683	0
293	20240715	152000	60695102	1683	1683	1683	1683	0
294	20240715	151900	60695102	1683	1683	1683	1683	0
295	20240715	151800	60695102	1683	1683	1683	1683	151
296	20240715	151700	60440969	1684	1683	1684	1683	50
297	20240715	151600	60356784	1683	1683	1683	1683	70
298	20240715	151500	60238974	1684	1684	1684	1684	2
299	20240715	151400	60235606	1684	1684	1684	1684	500
300	20240715	151300	59393606	1681	1681	1681	1681	0
301	20240715	151200	59393606	1681	1681	1681	1681	0
302	20240715	151100	59393606	1681	1681	1681	1681	0
303	20240715	151000	59393606	1681	1681	1681	1681	23
304	20240715	150900	59354943	1684	1684	1684	1684	0
305	20240715	150800	59354943	1684	1681	1684	1678	1560
306	20240715	150700	56733827	1684	1683	1684	1683	1010
307	20240715	150600	55033738	1674	1674	1674	1674	0
308	20240715	150500	55033738	1674	1674	1674	1674	0
309	20240715	150400	55033738	1674	1674	1674	1674	0
310	20240715	150300	55033738	1674	1676	1676	1674	731
311	20240715	150200	53809644	1684	1684	1684	1684	0
312	20240715	150100	53809644	1684	1684	1684	1684	0
313	20240715	150000	53809644	1684	1684	1684	1684	0
314	20240715	145900	53809644	1684	1684	1684	1684	0
315	20240715	145800	53809644	1684	1684	1684	1684	0
316	20240715	145700	53809644	1684	1682	1684	1682	1000
317	20240715	145600	52126368	1682	1682	1682	1682	0
318	20240715	145500	52126368	1682	1682	1682	1682	0
319	20240715	145400	52126368	1682	1678	1682	1678	100
320	20240715	145300	51958184	1678	1678	1678	1678	0
321	20240715	145200	51958184	1678	1678	1678	1678	0
322	20240715	145100	51958184	1678	1678	1678	1678	0
323	20240715	145000	51958184	1678	1678	1678	1678	0
324	20240715	144900	51958184	1678	1678	1678	1678	0
325	20240715	144800	51958184	1678	1678	1678	1678	0
326	20240715	144700	51958184	1678	1678	1678	1678	0
327	20240715	144600	51958184	1678	1678	1678	1678	0
328	20240715	144500	51958184	1678	1673	1678	1673	137
329	20240715	144400	51728603	1673	1673	1673	1673	30
330	20240715	144300	51678413	1673	1673	1673	1673	6
331	20240715	144200	51668375	1673	1673	1673	1673	0
332	20240715	144100	51668375	1673	1673	1673	1673	0
333	20240715	144000	51668375	1673	1673	1673	1673	0
334	20240715	143900	51668375	1673	1673	1673	1673	0
335	20240715	143800	51668375	1673	1667	1673	1667	1000
336	20240715	143700	49999757	1667	1667	1667	1667	0
337	20240715	143600	49999757	1667	1667	1667	1667	0
338	20240715	143500	49999757	1667	1667	1667	1667	0
339	20240715	143400	49999757	1667	1667	1667	1667	0
340	20240715	143300	49999757	1667	1667	1667	1667	0
341	20240715	143200	49999757	1667	1667	1667	1667	0
342	20240715	143100	49999757	1667	1667	1667	1667	0
343	20240715	143000	49999757	1667	1667	1667	1667	0
344	20240715	142900	49999757	1667	1667	1667	1667	0
345	20240715	142800	49999757	1667	1667	1667	1667	0
346	20240715	142700	49999757	1667	1667	1667	1667	0
347	20240715	142600	49999757	1667	1667	1667	1667	0
348	20240715	142500	49999757	1667	1667	1667	1667	0
349	20240715	142400	49999757	1667	1666	1667	1666	5
350	20240715	142300	49991426	1666	1666	1666	1666	0
351	20240715	142200	49991426	1666	1666	1666	1666	2
352	20240715	142100	49988094	1667	1667	1667	1667	0
353	20240715	142000	49988094	1667	1667	1667	1667	10
354	20240715	141900	49971424	1668	1668	1668	1668	0
355	20240715	141800	49971424	1668	1668	1668	1668	0
356	20240715	141700	49971424	1668	1668	1668	1668	0
357	20240715	141600	49971424	1668	1668	1668	1668	0
358	20240715	141500	49971424	1668	1668	1668	1668	0
359	20240715	141400	49971424	1668	1668	1668	1668	0
360	20240715	141300	49971424	1668	1668	1668	1668	0
361	20240715	141200	49971424	1668	1668	1668	1668	0
362	20240715	141100	49971424	1668	1668	1668	1668	30
363	20240715	141000	49921384	1669	1669	1669	1669	2
364	20240715	140900	49918046	1658	1658	1658	1658	0
365	20240715	140800	49918046	1658	1658	1658	1658	0
366	20240715	140700	49918046	1658	1658	1658	1658	37
367	20240715	140600	49856700	1669	1669	1669	1669	0
368	20240715	140500	49856700	1669	1669	1669	1669	0
369	20240715	140400	49856700	1669	1669	1669	1669	0
370	20240715	140300	49856700	1669	1667	1669	1667	46
371	20240715	140200	49780016	1667	1667	1667	1667	0
372	20240715	140100	49780016	1667	1667	1667	1667	0
373	20240715	140000	49780016	1667	1667	1667	1667	0
374	20240715	135900	49780016	1667	1664	1667	1664	598
375	20240715	135800	48784075	1667	1667	1667	1667	0
376	20240715	135700	48784075	1667	1667	1667	1667	0
377	20240715	135600	48784075	1667	1667	1667	1667	0
378	20240715	135500	48784075	1667	1661	1667	1661	314
379	20240715	135400	48262338	1662	1660	1662	1660	861
380	20240715	135300	46832084	1660	1660	1660	1660	0
381	20240715	135200	46832084	1660	1660	1660	1660	0
382	20240715	135100	46832084	1660	1660	1660	1660	0
383	20240715	135000	46832084	1660	1655	1660	1655	715
384	20240715	134900	45648089	1660	1660	1660	1660	10
385	20240715	134800	45631489	1661	1661	1661	1661	1
386	20240715	134700	45629828	1662	1662	1662	1662	1
387	20240715	134600	45628166	1655	1655	1655	1655	80
388	20240715	134500	45495766	1656	1660	1660	1654	2912
389	20240715	134400	40671952	1680	1680	1680	1680	0
390	20240715	134300	40671952	1680	1680	1680	1680	0
391	20240715	134200	40671952	1680	1680	1680	1680	10
392	20240715	134100	40655152	1681	1681	1681	1681	41
393	20240715	134000	40586231	1682	1665	1682	1665	1001
394	20240715	133900	38919549	1665	1665	1665	1665	0
395	20240715	133800	38919549	1665	1670	1670	1665	1000
396	20240715	133700	37253398	1684	1684	1684	1684	0
397	20240715	133600	37253398	1684	1684	1684	1684	0
398	20240715	133500	37253398	1684	1684	1684	1684	0
399	20240715	133400	37253398	1684	1684	1684	1684	0
400	20240715	133300	37253398	1684	1684	1684	1684	0
401	20240715	133200	37253398	1684	1684	1684	1684	0
402	20240715	133100	37253398	1684	1684	1684	1684	0
403	20240715	133000	37253398	1684	1683	1684	1683	1000
404	20240715	132900	35570288	1683	1683	1683	1683	0
405	20240715	132800	35570288	1683	1683	1683	1683	0
406	20240715	132700	35570288	1683	1683	1683	1683	0
407	20240715	132600	35570288	1683	1683	1683	1683	21
408	20240715	132500	35534945	1683	1683	1683	1683	0
409	20240715	132400	35534945	1683	1683	1683	1683	0
410	20240715	132300	35534945	1683	1683	1683	1683	0
411	20240715	132200	35534945	1683	1683	1683	1683	0
412	20240715	132100	35534945	1683	1683	1683	1683	0
413	20240715	132000	35534945	1683	1683	1683	1683	0
414	20240715	131900	35534945	1683	1683	1683	1683	0
415	20240715	131800	35534945	1683	1683	1683	1683	0
416	20240715	131700	35534945	1683	1683	1683	1683	0
417	20240715	131600	35534945	1683	1683	1683	1683	0
418	20240715	131500	35534945	1683	1683	1683	1683	0
419	20240715	131400	35534945	1683	1679	1683	1679	69
420	20240715	131300	35419090	1679	1679	1679	1679	1
421	20240715	131200	35417411	1679	1679	1679	1679	0
422	20240715	131100	35417411	1679	1679	1679	1679	0
423	20240715	131000	35417411	1679	1679	1679	1679	0
424	20240715	130900	35417411	1679	1679	1679	1679	0
425	20240715	130800	35417411	1679	1679	1679	1679	0
426	20240715	130700	35417411	1679	1679	1679	1679	0
427	20240715	130600	35417411	1679	1679	1679	1679	0
428	20240715	130500	35417411	1679	1679	1679	1679	0
429	20240715	130400	35417411	1679	1679	1679	1679	0
430	20240715	130300	35417411	1679	1679	1679	1679	0
431	20240715	130200	35417411	1679	1679	1679	1679	0
432	20240715	130100	35417411	1679	1679	1679	1679	0
433	20240715	130000	35417411	1679	1679	1679	1679	0
434	20240715	125900	35417411	1679	1679	1679	1679	0
435	20240715	125800	35417411	1679	1679	1679	1679	0
436	20240715	125700	35417411	1679	1679	1679	1679	100
437	20240715	125600	35249511	1679	1679	1679	1679	0
438	20240715	125500	35249511	1679	1679	1679	1679	0
439	20240715	125400	35249511	1679	1679	1679	1679	0
440	20240715	125300	35249511	1679	1679	1679	1679	0
441	20240715	125200	35249511	1679	1679	1679	1679	1
442	20240715	125100	35247832	1670	1670	1670	1670	0
443	20240715	125000	35247832	1670	1670	1670	1670	0
444	20240715	124900	35247832	1670	1670	1670	1670	0
445	20240715	124800	35247832	1670	1670	1670	1670	0
446	20240715	124700	35247832	1670	1670	1670	1670	0
447	20240715	124600	35247832	1670	1670	1670	1670	120
448	20240715	124500	35047432	1683	1683	1683	1683	0
449	20240715	124400	35047432	1683	1683	1683	1683	0
450	20240715	124300	35047432	1683	1683	1683	1683	0
451	20240715	124200	35047432	1683	1683	1683	1683	0
452	20240715	124100	35047432	1683	1683	1683	1683	0
453	20240715	124000	35047432	1683	1683	1683	1683	0
454	20240715	123900	35047432	1683	1683	1683	1683	0
455	20240715	123800	35047432	1683	1683	1683	1683	0
456	20240715	123700	35047432	1683	1683	1683	1683	1
457	20240715	123600	35045749	1684	1684	1684	1684	0
458	20240715	123500	35045749	1684	1684	1684	1684	0
459	20240715	123400	35045749	1684	1684	1684	1684	0
460	20240715	123300	35045749	1684	1684	1684	1684	0
461	20240715	123200	35045749	1684	1684	1684	1684	0
462	20240715	123100	35045749	1684	1684	1684	1684	0
463	20240715	123000	35045749	1684	1684	1684	1684	0
464	20240715	122900	35045749	1684	1684	1684	1684	0
465	20240715	122800	35045749	1684	1684	1684	1684	0
466	20240715	122700	35045749	1684	1684	1684	1684	45
467	20240715	122600	34969969	1685	1685	1685	1685	0
468	20240715	122500	34969969	1685	1685	1685	1685	15
469	20240715	122400	34944694	1687	1687	1687	1687	0
470	20240715	122300	34944694	1687	1687	1687	1687	0
471	20240715	122200	34944694	1687	1687	1687	1687	0
472	20240715	122100	34944694	1687	1687	1687	1687	100
473	20240715	122000	34775994	1693	1693	1693	1693	0
474	20240715	121900	34775994	1693	1693	1693	1693	0
475	20240715	121800	34775994	1693	1693	1693	1693	0
476	20240715	121700	34775994	1693	1669	1693	1669	13
477	20240715	121600	34754273	1665	1665	1665	1665	0
478	20240715	121500	34754273	1665	1670	1670	1665	200
479	20240715	121400	34420773	1703	1703	1703	1703	0
480	20240715	121300	34420773	1703	1703	1703	1703	0
481	20240715	121200	34420773	1703	1703	1703	1703	0
482	20240715	121100	34420773	1703	1703	1703	1703	0
483	20240715	121000	34420773	1703	1703	1703	1703	0
484	20240715	120900	34420773	1703	1703	1703	1703	0
485	20240715	120800	34420773	1703	1703	1703	1703	0
486	20240715	120700	34420773	1703	1703	1703	1703	0
487	20240715	120600	34420773	1703	1703	1703	1703	0
488	20240715	120500	34420773	1703	1703	1703	1703	0
489	20240715	120400	34420773	1703	1703	1703	1703	0
490	20240715	120300	34420773	1703	1703	1703	1703	0
491	20240715	120200	34420773	1703	1703	1703	1703	0
492	20240715	120100	34420773	1703	1703	1703	1703	0
493	20240715	120000	34420773	1703	1703	1703	1703	0
494	20240715	115900	34420773	1703	1703	1703	1703	0
495	20240715	115800	34420773	1703	1703	1703	1703	0
496	20240715	115700	34420773	1703	1675	1703	1675	311
497	20240715	115600	33899078	1675	1675	1675	1675	0
498	20240715	115500	33899078	1675	1675	1675	1675	0
499	20240715	115400	33899078	1675	1675	1675	1675	0
500	20240715	115300	33899078	1675	1675	1675	1675	0
501	20240715	115200	33899078	1675	1675	1675	1675	200
502	20240715	115100	33564078	1675	1675	1675	1675	0
503	20240715	115000	33564078	1675	1668	1675	1668	63
504	20240715	114900	33458952	1655	1655	1655	1655	0
505	20240715	114800	33458952	1655	1655	1655	1655	100
506	20240715	114700	33293452	1668	1668	1668	1668	100
507	20240715	114600	33126652	1668	1668	1668	1668	0
508	20240715	114500	33126652	1668	1668	1668	1668	12
509	20240715	114400	33106636	1684	1684	1684	1684	0
510	20240715	114300	33106636	1684	1684	1684	1684	0
511	20240715	114200	33106636	1684	1684	1684	1684	0
512	20240715	114100	33106636	1684	1684	1684	1684	0
513	20240715	114000	33106636	1684	1684	1684	1684	0
514	20240715	113900	33106636	1684	1684	1684	1684	0
515	20240715	113800	33106636	1684	1684	1684	1684	0
516	20240715	113700	33106636	1684	1684	1684	1684	0
517	20240715	113600	33106636	1684	1684	1684	1684	0
518	20240715	113500	33106636	1684	1684	1684	1684	0
519	20240715	113400	33106636	1684	1684	1684	1684	0
520	20240715	113300	33106636	1684	1684	1684	1684	0
521	20240715	113200	33106636	1684	1684	1684	1684	0
522	20240715	113100	33106636	1684	1684	1684	1684	0
523	20240715	113000	33106636	1684	1684	1684	1684	2
524	20240715	112900	33103268	1684	1669	1684	1669	1000
525	20240715	112800	31426205	1670	1670	1670	1670	0
526	20240715	112700	31426205	1670	1670	1670	1670	0
527	20240715	112600	31426205	1670	1670	1670	1670	0
528	20240715	112500	31426205	1670	1670	1670	1670	0
529	20240715	112400	31426205	1670	1670	1670	1670	0
530	20240715	112300	31426205	1670	1670	1670	1670	0
531	20240715	112200	31426205	1670	1670	1670	1670	0
532	20240715	112100	31426205	1670	1670	1670	1670	0
533	20240715	112000	31426205	1670	1670	1670	1670	0
534	20240715	111900	31426205	1670	1669	1670	1669	5000
535	20240715	111800	23076324	1670	1660	1670	1660	1000
536	20240715	111700	21412622	1660	1660	1660	1660	0
537	20240715	111600	21412622	1660	1660	1660	1660	0
538	20240715	111500	21412622	1660	1660	1660	1660	0
539	20240715	111400	21412622	1660	1660	1660	1660	0
540	20240715	111300	21412622	1660	1660	1660	1660	50
541	20240715	111200	21329622	1662	1662	1662	1662	0
542	20240715	111100	21329622	1662	1662	1662	1662	0
543	20240715	111000	21329622	1662	1662	1662	1662	0
544	20240715	110900	21329622	1662	1662	1662	1662	103
545	20240715	110800	21158436	1662	1662	1662	1662	7
546	20240715	110700	21146802	1664	1664	1664	1664	0
547	20240715	110600	21146802	1664	1664	1664	1664	0
548	20240715	110500	21146802	1664	1664	1664	1664	0
549	20240715	110400	21146802	1664	1664	1664	1664	0
550	20240715	110300	21146802	1664	1664	1664	1664	0
551	20240715	110200	21146802	1664	1664	1664	1664	0
552	20240715	110100	21146802	1664	1664	1664	1664	0
553	20240715	110000	21146802	1664	1664	1664	1664	0
554	20240715	105900	21146802	1664	1664	1664	1664	0
555	20240715	105800	21146802	1664	1664	1664	1664	0
556	20240715	105700	21146802	1664	1664	1664	1664	0
557	20240715	105600	21146802	1664	1664	1664	1664	0
558	20240715	105500	21146802	1664	1664	1664	1664	0
559	20240715	105400	21146802	1664	1664	1664	1664	100
560	20240715	105300	20980402	1665	1665	1665	1665	0
561	20240715	105200	20980402	1665	1665	1665	1665	0
562	20240715	105100	20980402	1665	1665	1665	1665	0
563	20240715	105000	20980402	1665	1665	1665	1665	0
564	20240715	104900	20980402	1665	1665	1665	1665	0
565	20240715	104800	20980402	1665	1665	1665	1665	0
566	20240715	104700	20980402	1665	1665	1665	1665	0
567	20240715	104600	20980402	1665	1665	1665	1665	0
568	20240715	104500	20980402	1665	1665	1665	1665	0
569	20240715	104400	20980402	1665	1665	1665	1665	0
570	20240715	104300	20980402	1665	1665	1665	1665	0
571	20240715	104200	20980402	1665	1665	1665	1665	0
572	20240715	104100	20980402	1665	1665	1665	1665	0
573	20240715	104000	20980402	1665	1665	1665	1665	0
574	20240715	103900	20980402	1665	1658	1665	1658	100
575	20240715	103800	20814517	1654	1654	1654	1654	0
576	20240715	103700	20814517	1654	1654	1654	1654	0
577	20240715	103600	20814517	1654	1654	1654	1654	0
578	20240715	103500	20814517	1654	1654	1654	1654	0
579	20240715	103400	20814517	1654	1654	1654	1654	0
580	20240715	103300	20814517	1654	1654	1654	1654	0
581	20240715	103200	20814517	1654	1654	1654	1654	0
582	20240715	103100	20814517	1654	1654	1654	1654	1000
583	20240715	103000	19160517	1654	1654	1654	1654	0
584	20240715	102900	19160517	1654	1654	1654	1654	5
585	20240715	102800	19152247	1654	1654	1654	1654	0
586	20240715	102700	19152247	1654	1654	1654	1654	0
587	20240715	102600	19152247	1654	1654	1654	1654	0
588	20240715	102500	19152247	1654	1654	1654	1654	100
589	20240715	102400	18986847	1654	1654	1654	1654	1
590	20240715	102300	18985193	1640	1640	1640	1640	0
591	20240715	102200	18985193	1640	1640	1640	1640	0
592	20240715	102100	18985193	1640	1640	1640	1640	0
593	20240715	102000	18985193	1640	1640	1640	1640	0
594	20240715	101900	18985193	1640	1640	1640	1640	0
595	20240715	101800	18985193	1640	1640	1640	1640	0
596	20240715	101700	18985193	1640	1650	1650	1640	1130
597	20240715	101600	17125549	1655	1655	1655	1655	1099
598	20240715	101500	15306704	1658	1658	1658	1658	2
599	20240715	101400	15303388	1658	1658	1658	1658	20
600	20240715	101300	15270228	1655	1655	1655	1655	0
601	20240715	101200	15270228	1655	1656	1656	1655	400
602	20240715	101100	14608219	1658	1658	1658	1658	0
603	20240715	101000	14608219	1658	1658	1658	1658	2
604	20240715	100900	14604903	1659	1659	1659	1659	1
605	20240715	100800	14603244	1659	1659	1659	1659	0
606	20240715	100700	14603244	1659	1659	1660	1659	1003
607	20240715	100600	12939266	1659	1659	1659	1659	1
608	20240715	100500	12937607	1659	1659	1659	1659	1
609	20240715	100400	12935948	1659	1659	1659	1659	0
610	20240715	100300	12935948	1659	1659	1659	1659	10
611	20240715	100200	12919358	1657	1656	1657	1656	110
612	20240715	100100	12737098	1656	1656	1656	1656	0
613	20240715	100000	12737098	1656	1658	1658	1656	69
614	20240715	095900	12622732	1661	1661	1661	1661	1305
615	20240715	095800	10455127	1665	1665	1665	1665	0
616	20240715	095700	10455127	1665	1665	1665	1665	0
617	20240715	095600	10455127	1665	1665	1665	1665	0
618	20240715	095500	10455127	1665	1665	1665	1665	0
619	20240715	095400	10455127	1665	1665	1665	1665	0
620	20240715	095300	10455127	1665	1665	1665	1665	0
621	20240715	095200	10455127	1665	1665	1665	1665	0
622	20240715	095100	10455127	1665	1665	1665	1665	0
623	20240715	095000	10455127	1665	1665	1665	1665	0
624	20240715	094900	10455127	1665	1664	1665	1664	100
625	20240715	094800	10288677	1669	1669	1669	1669	0
626	20240715	094700	10288677	1669	1669	1669	1669	50
627	20240715	094600	10205227	1669	1669	1669	1669	0
628	20240715	094500	10205227	1669	1669	1669	1669	0
629	20240715	094400	10205227	1669	1669	1669	1669	0
630	20240715	094300	10205227	1669	1669	1669	1669	0
631	20240715	094200	10205227	1669	1669	1669	1669	0
632	20240715	094100	10205227	1669	1669	1669	1669	0
633	20240715	094000	10205227	1669	1669	1669	1669	0
634	20240715	093900	10205227	1669	1669	1669	1669	0
635	20240715	093800	10205227	1669	1669	1669	1669	0
636	20240715	093700	10205227	1669	1669	1669	1669	0
637	20240715	093600	10205227	1669	1669	1669	1669	0
638	20240715	093500	10205227	1669	1669	1669	1669	0
639	20240715	093400	10205227	1669	1669	1669	1669	0
640	20240715	093300	10205227	1669	1669	1669	1669	20
641	20240715	093200	10171847	1669	1669	1669	1669	2
642	20240715	093100	10168509	1669	1669	1669	1669	6
643	20240715	093000	10158495	1670	1670	1670	1670	0
644	20240715	092900	10158495	1670	1670	1670	1670	0
645	20240715	092800	10158495	1670	1670	1670	1670	0
646	20240715	092700	10158495	1670	1670	1670	1670	0
647	20240715	092600	10158495	1670	1670	1670	1670	300
648	20240715	092500	9657495	1670	1667	1670	1667	1000
649	20240715	092400	7987594	1655	1655	1655	1655	59
650	20240715	092300	7889949	1655	1655	1655	1655	0
651	20240715	092200	7889949	1655	1655	1655	1655	0
652	20240715	092100	7889949	1655	1655	1655	1655	9
653	20240715	092000	7875054	1655	1653	1655	1653	500
654	20240715	091900	7047591	1653	1653	1653	1653	31
655	20240715	091800	6996348	1650	1648	1650	1648	1347
656	20240715	091700	4773909	1640	1640	1640	1640	0
657	20240715	091600	4773909	1640	1640	1640	1640	0
658	20240715	091500	4773909	1640	1640	1640	1640	0
659	20240715	091400	4773909	1640	1640	1640	1640	90
660	20240715	091300	4626309	1645	1655	1655	1645	1591
661	20240715	091200	2004340	1655	1656	1656	1655	36
662	20240715	091100	1944754	1655	1665	1665	1655	35
663	20240715	091000	1886639	1673	1673	1673	1673	0
664	20240715	090900	1886639	1673	1667	1673	1665	1052
665	20240715	090800	132959	1683	1683	1683	1683	0
666	20240715	090700	132959	1683	1683	1683	1683	48
667	20240715	090600	52175	1683	1683	1683	1683	0
668	20240715	090500	52175	1683	1683	1683	1683	0
669	20240715	090400	52175	1683	1683	1683	1683	29
670	20240715	090300	3368	1684	1684	1684	1684	0
671	20240715	090200	3368	1684	1684	1684	1684	0
672	20240715	090100	3368	1684	1684	1684	1684	0
673	20240715	090000	3368	1684	1684	1684	1684	2