KissMeData/035890/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	192100	159904952	1339	1339	1339	1339	2332
3	20240715	192000	159904952	1339	1339	1339	1339	0
4	20240715	191900	159904952	1339	1339	1339	1339	0
5	20240715	191800	159904952	1339	1339	1339	1339	0
6	20240715	191700	159904952	1339	1339	1339	1339	0
7	20240715	191600	159904952	1339	1339	1339	1339	0
8	20240715	191500	159904952	1339	1339	1339	1339	0
9	20240715	191400	159904952	1339	1339	1339	1339	0
10	20240715	191300	159904952	1339	1339	1339	1339	0
11	20240715	191200	159904952	1339	1339	1339	1339	0
12	20240715	191100	159904952	1339	1339	1339	1339	0
13	20240715	191000	159904952	1339	1339	1339	1339	0
14	20240715	190900	159904952	1339	1339	1339	1339	0
15	20240715	190800	159904952	1339	1339	1339	1339	0
16	20240715	190700	159904952	1339	1339	1339	1339	0
17	20240715	190600	159904952	1339	1339	1339	1339	0
18	20240715	190500	159904952	1339	1339	1339	1339	0
19	20240715	190400	159904952	1339	1339	1339	1339	0
20	20240715	190300	159904952	1339	1339	1339	1339	0
21	20240715	190200	159904952	1339	1339	1339	1339	0
22	20240715	190100	159904952	1339	1339	1339	1339	0
23	20240715	190000	159904952	1339	1339	1339	1339	0
24	20240715	185900	159904952	1339	1339	1339	1339	0
25	20240715	185800	159904952	1339	1339	1339	1339	0
26	20240715	185700	159904952	1339	1339	1339	1339	0
27	20240715	185600	159904952	1339	1339	1339	1339	0
28	20240715	185500	159904952	1339	1339	1339	1339	0
29	20240715	185400	159904952	1339	1339	1339	1339	0
30	20240715	185300	159904952	1339	1339	1339	1339	0
31	20240715	185200	159904952	1339	1339	1339	1339	0
32	20240715	185100	159904952	1339	1339	1339	1339	2332
33	20240715	185000	159904952	1339	1339	1339	1339	0
34	20240715	184900	159904952	1339	1339	1339	1339	0
35	20240715	184800	159904952	1339	1339	1339	1339	0
36	20240715	184700	159904952	1339	1339	1339	1339	0
37	20240715	184600	159904952	1339	1339	1339	1339	0
38	20240715	184500	159904952	1339	1339	1339	1339	0
39	20240715	184400	159904952	1339	1339	1339	1339	0
40	20240715	184300	159904952	1339	1339	1339	1339	0
41	20240715	184200	159904952	1339	1339	1339	1339	0
42	20240715	184100	159904952	1339	1339	1339	1339	0
43	20240715	184000	159904952	1339	1339	1339	1339	0
44	20240715	183900	159904952	1339	1339	1339	1339	0
45	20240715	183800	159904952	1339	1339	1339	1339	0
46	20240715	183700	159904952	1339	1339	1339	1339	0
47	20240715	183600	159904952	1339	1339	1339	1339	0
48	20240715	183500	159904952	1339	1339	1339	1339	0
49	20240715	183400	159904952	1339	1339	1339	1339	0
50	20240715	183300	159904952	1339	1339	1339	1339	0
51	20240715	183200	159904952	1339	1339	1339	1339	0
52	20240715	183100	159904952	1339	1339	1339	1339	0
53	20240715	183000	159904952	1339	1339	1339	1339	0
54	20240715	182900	159904952	1339	1339	1339	1339	0
55	20240715	182800	159904952	1339	1339	1339	1339	0
56	20240715	182700	159904952	1339	1339	1339	1339	0
57	20240715	182600	159904952	1339	1339	1339	1339	0
58	20240715	182500	159904952	1339	1339	1339	1339	0
59	20240715	182400	159904952	1339	1339	1339	1339	0
60	20240715	182300	159904952	1339	1339	1339	1339	0
61	20240715	182200	159904952	1339	1339	1339	1339	0
62	20240715	182100	159904952	1339	1339	1339	1339	2332
63	20240715	182000	159904952	1339	1339	1339	1339	0
64	20240715	181900	159904952	1339	1339	1339	1339	0
65	20240715	181800	159904952	1339	1339	1339	1339	0
66	20240715	181700	159904952	1339	1339	1339	1339	0
67	20240715	181600	159904952	1339	1339	1339	1339	0
68	20240715	181500	159904952	1339	1339	1339	1339	0
69	20240715	181400	159904952	1339	1339	1339	1339	0
70	20240715	181300	159904952	1339	1339	1339	1339	0
71	20240715	181200	159904952	1339	1339	1339	1339	0
72	20240715	181100	159904952	1339	1339	1339	1339	0
73	20240715	181000	159904952	1339	1339	1339	1339	0
74	20240715	180900	159904952	1339	1339	1339	1339	0
75	20240715	180800	159904952	1339	1339	1339	1339	0
76	20240715	180700	159904952	1339	1339	1339	1339	0
77	20240715	180600	159904952	1339	1339	1339	1339	0
78	20240715	180500	159904952	1339	1339	1339	1339	0
79	20240715	180400	159904952	1339	1339	1339	1339	0
80	20240715	180300	159904952	1339	1339	1339	1339	0
81	20240715	180200	159904952	1339	1339	1339	1339	0
82	20240715	180100	159904952	1339	1339	1339	1339	0
83	20240715	180000	159904952	1339	1339	1339	1339	0
84	20240715	175900	159904952	1339	1339	1339	1339	0
85	20240715	175800	159904952	1339	1339	1339	1339	0
86	20240715	175700	159904952	1339	1339	1339	1339	0
87	20240715	175600	159904952	1339	1339	1339	1339	0
88	20240715	175500	159904952	1339	1339	1339	1339	0
89	20240715	175400	159904952	1339	1339	1339	1339	0
90	20240715	175300	159904952	1339	1339	1339	1339	0
91	20240715	175200	159904952	1339	1339	1339	1339	0
92	20240715	175100	159904952	1339	1339	1339	1339	2332
93	20240715	175000	159904952	1339	1339	1339	1339	0
94	20240715	174900	159904952	1339	1339	1339	1339	0
95	20240715	174800	159904952	1339	1339	1339	1339	0
96	20240715	174700	159904952	1339	1339	1339	1339	0
97	20240715	174600	159904952	1339	1339	1339	1339	0
98	20240715	174500	159904952	1339	1339	1339	1339	0
99	20240715	174400	159904952	1339	1339	1339	1339	0
100	20240715	174300	159904952	1339	1339	1339	1339	0
101	20240715	174200	159904952	1339	1339	1339	1339	0
102	20240715	174100	159904952	1339	1339	1339	1339	0
103	20240715	174000	159904952	1339	1339	1339	1339	0
104	20240715	173900	159904952	1339	1339	1339	1339	0
105	20240715	173800	159904952	1339	1339	1339	1339	0
106	20240715	173700	159904952	1339	1339	1339	1339	0
107	20240715	173600	159904952	1339	1339	1339	1339	0
108	20240715	173500	159904952	1339	1339	1339	1339	0
109	20240715	173400	159904952	1339	1339	1339	1339	0
110	20240715	173300	159904952	1339	1339	1339	1339	0
111	20240715	173200	159904952	1339	1339	1339	1339	0
112	20240715	173100	159904952	1339	1339	1339	1339	0
113	20240715	173000	159904952	1339	1339	1339	1339	0
114	20240715	172900	159904952	1339	1339	1339	1339	0
115	20240715	172800	159904952	1339	1339	1339	1339	0
116	20240715	172700	159904952	1339	1339	1339	1339	0
117	20240715	172600	159904952	1339	1339	1339	1339	0
118	20240715	172500	159904952	1339	1339	1339	1339	0
119	20240715	172400	159904952	1339	1339	1339	1339	0
120	20240715	172300	159904952	1339	1339	1339	1339	0
121	20240715	172200	159904952	1339	1339	1339	1339	0
122	20240715	172100	159904952	1339	1339	1339	1339	2332
123	20240715	172000	159904952	1339	1339	1339	1339	0
124	20240715	171900	159904952	1339	1339	1339	1339	0
125	20240715	171800	159904952	1339	1339	1339	1339	0
126	20240715	171700	159904952	1339	1339	1339	1339	0
127	20240715	171600	159904952	1339	1339	1339	1339	0
128	20240715	171500	159904952	1339	1339	1339	1339	0
129	20240715	171400	159904952	1339	1339	1339	1339	0
130	20240715	171300	159904952	1339	1339	1339	1339	0
131	20240715	171200	159904952	1339	1339	1339	1339	0
132	20240715	171100	159904952	1339	1339	1339	1339	0
133	20240715	171000	159904952	1339	1339	1339	1339	0
134	20240715	170900	159904952	1339	1339	1339	1339	0
135	20240715	170800	159904952	1339	1339	1339	1339	0
136	20240715	170700	159904952	1339	1339	1339	1339	0
137	20240715	170600	159904952	1339	1339	1339	1339	0
138	20240715	170500	159904952	1339	1339	1339	1339	0
139	20240715	170400	159904952	1339	1339	1339	1339	0
140	20240715	170300	159904952	1339	1339	1339	1339	0
141	20240715	170200	159904952	1339	1339	1339	1339	0
142	20240715	170100	159904952	1339	1339	1339	1339	0
143	20240715	170000	159904952	1339	1339	1339	1339	0
144	20240715	165900	159904952	1339	1339	1339	1339	0
145	20240715	165800	159904952	1339	1339	1339	1339	0
146	20240715	165700	159904952	1339	1339	1339	1339	0
147	20240715	165600	159904952	1339	1339	1339	1339	0
148	20240715	165500	159904952	1339	1339	1339	1339	0
149	20240715	165400	159904952	1339	1339	1339	1339	0
150	20240715	165300	159904952	1339	1339	1339	1339	0
151	20240715	165200	159904952	1339	1339	1339	1339	0
152	20240715	165100	159904952	1339	1339	1339	1339	2332
153	20240715	165000	159904952	1339	1339	1339	1339	0
154	20240715	164900	159904952	1339	1339	1339	1339	0
155	20240715	164800	159904952	1339	1339	1339	1339	0
156	20240715	164700	159904952	1339	1339	1339	1339	0
157	20240715	164600	159904952	1339	1339	1339	1339	0
158	20240715	164500	159904952	1339	1339	1339	1339	0
159	20240715	164400	159904952	1339	1339	1339	1339	0
160	20240715	164300	159904952	1339	1339	1339	1339	0
161	20240715	164200	159904952	1339	1339	1339	1339	0
162	20240715	164100	159904952	1339	1339	1339	1339	0
163	20240715	164000	159904952	1339	1339	1339	1339	0
164	20240715	163900	159904952	1339	1339	1339	1339	0
165	20240715	163800	159904952	1339	1339	1339	1339	0
166	20240715	163700	159904952	1339	1339	1339	1339	0
167	20240715	163600	159904952	1339	1339	1339	1339	0
168	20240715	163500	159904952	1339	1339	1339	1339	0
169	20240715	163400	159904952	1339	1339	1339	1339	0
170	20240715	163300	159904952	1339	1339	1339	1339	0
171	20240715	163200	159904952	1339	1339	1339	1339	0
172	20240715	163100	159904952	1339	1339	1339	1339	0
173	20240715	163000	159904952	1339	1339	1339	1339	0
174	20240715	162900	159904952	1339	1339	1339	1339	0
175	20240715	162800	159904952	1339	1339	1339	1339	0
176	20240715	162700	159904952	1339	1339	1339	1339	0
177	20240715	162600	159904952	1339	1339	1339	1339	0
178	20240715	162500	159904952	1339	1339	1339	1339	0
179	20240715	162400	159904952	1339	1339	1339	1339	0
180	20240715	162300	159904952	1339	1339	1339	1339	0
181	20240715	162200	159904952	1339	1339	1339	1339	0
182	20240715	162100	159904952	1339	1339	1339	1339	2332
183	20240715	162000	159904952	1339	1339	1339	1339	0
184	20240715	161900	159904952	1339	1339	1339	1339	0
185	20240715	161800	159904952	1339	1339	1339	1339	0
186	20240715	161700	159904952	1339	1339	1339	1339	0
187	20240715	161600	159904952	1339	1339	1339	1339	0
188	20240715	161500	159904952	1339	1339	1339	1339	0
189	20240715	161400	159904952	1339	1339	1339	1339	0
190	20240715	161300	159904952	1339	1339	1339	1339	0
191	20240715	161200	159904952	1339	1339	1339	1339	0
192	20240715	161100	159904952	1339	1339	1339	1339	0
193	20240715	161000	159904952	1339	1339	1339	1339	0
194	20240715	160900	159904952	1339	1339	1339	1339	0
195	20240715	160800	159904952	1339	1339	1339	1339	0
196	20240715	160700	159904952	1339	1339	1339	1339	0
197	20240715	160600	159904952	1339	1339	1339	1339	0
198	20240715	160500	159904952	1339	1339	1339	1339	0
199	20240715	160400	159904952	1339	1339	1339	1339	0
200	20240715	160300	159904952	1339	1339	1339	1339	0
201	20240715	160200	159904952	1339	1339	1339	1339	0
202	20240715	160100	159904952	1339	1339	1339	1339	0
203	20240715	160000	159904952	1339	1339	1339	1339	0
204	20240715	155900	159904952	1339	1339	1339	1339	0
205	20240715	155800	159904952	1339	1339	1339	1339	0
206	20240715	155700	159904952	1339	1339	1339	1339	0
207	20240715	155600	159904952	1339	1339	1339	1339	0
208	20240715	155500	159904952	1339	1339	1339	1339	0
209	20240715	155400	159904952	1339	1339	1339	1339	0
210	20240715	155300	159904952	1339	1339	1339	1339	0
211	20240715	155200	159904952	1339	1339	1339	1339	0
212	20240715	155100	159904952	1339	1339	1339	1339	2332
213	20240715	155000	159904952	1339	1339	1339	1339	0
214	20240715	154900	159904952	1339	1339	1339	1339	0
215	20240715	154800	159904952	1339	1339	1339	1339	0
216	20240715	154700	159904952	1339	1339	1339	1339	0
217	20240715	154600	159904952	1339	1339	1339	1339	0
218	20240715	154500	159904952	1339	1339	1339	1339	0
219	20240715	154400	159904952	1339	1339	1339	1339	0
220	20240715	154300	159904952	1339	1339	1339	1339	0
221	20240715	154200	159904952	1339	1339	1339	1339	0
222	20240715	154100	159904952	1339	1339	1339	1339	0
223	20240715	154000	159904952	1339	1339	1339	1339	0
224	20240715	153900	159904952	1339	1339	1339	1339	0
225	20240715	153800	159904952	1339	1339	1339	1339	0
226	20240715	153700	159904952	1339	1339	1339	1339	0
227	20240715	153600	159904952	1339	1339	1339	1339	0
228	20240715	153500	159904952	1339	1339	1339	1339	0
229	20240715	153400	159904952	1339	1339	1339	1339	0
230	20240715	153300	159904952	1339	1339	1339	1339	0
231	20240715	153200	159904952	1339	1339	1339	1339	0
232	20240715	153100	159904952	1339	1339	1339	1339	0
233	20240715	153000	159904952	1339	1339	1339	1339	2332
234	20240715	152900	156782404	1340	1340	1340	1340	0
235	20240715	152800	156782404	1340	1340	1340	1340	0
236	20240715	152700	156782404	1340	1340	1340	1340	0
237	20240715	152600	156782404	1340	1340	1340	1340	0
238	20240715	152500	156782404	1340	1340	1340	1340	0
239	20240715	152400	156782404	1340	1340	1340	1340	0
240	20240715	152300	156782404	1340	1340	1340	1340	0
241	20240715	152200	156782404	1340	1340	1340	1340	0
242	20240715	152100	156782404	1340	1340	1340	1340	0
243	20240715	152000	156782404	1340	1340	1340	1340	0
244	20240715	151900	156782404	1340	1339	1340	1339	5104
245	20240715	151800	149943225	1340	1340	1340	1339	2455
246	20240715	151700	146653595	1339	1340	1340	1339	343
247	20240715	151600	146194234	1340	1340	1340	1340	1586
248	20240715	151500	144068994	1339	1338	1339	1338	206
249	20240715	151400	143793310	1340	1339	1340	1339	9479
250	20240715	151300	131091521	1339	1339	1339	1339	106
251	20240715	151200	130949587	1339	1338	1339	1338	137
252	20240715	151100	130766170	1337	1339	1339	1337	103
253	20240715	151000	130628347	1337	1339	1339	1337	122
254	20240715	150900	130465013	1337	1339	1339	1337	101
255	20240715	150800	130329864	1339	1339	1339	1339	112
256	20240715	150700	130179896	1337	1340	1340	1337	107
257	20240715	150600	130036669	1340	1340	1340	1340	112
258	20240715	150500	129886589	1339	1339	1339	1337	1855
259	20240715	150400	127405142	1340	1340	1340	1340	821
260	20240715	150300	126305002	1340	1340	1340	1340	56
261	20240715	150200	126229962	1340	1340	1340	1340	57
262	20240715	150100	126153582	1340	1340	1340	1340	118
263	20240715	150000	125995462	1340	1340	1340	1340	56
264	20240715	145900	125920422	1340	1340	1340	1340	111
265	20240715	145800	125771682	1340	1340	1340	1340	56
266	20240715	145700	125696642	1340	1340	1340	1340	111
267	20240715	145600	125547902	1340	1339	1340	1339	102
268	20240715	145500	125411269	1338	1339	1339	1338	63
269	20240715	145400	125326920	1339	1339	1339	1339	63
270	20240715	145300	125242563	1339	1339	1339	1339	1249
271	20240715	145200	123570152	1339	1339	1339	1339	61
272	20240715	145100	123488473	1339	1340	1340	1338	186
273	20240715	145000	123239437	1340	1340	1340	1340	55
274	20240715	144900	123165737	1340	1340	1340	1340	56
275	20240715	144800	123090697	1340	1340	1340	1340	114
276	20240715	144700	122937937	1340	1340	1340	1340	56
277	20240715	144600	122862897	1340	1340	1340	1340	512
278	20240715	144500	122176817	1339	1339	1339	1339	56
279	20240715	144400	122101833	1339	1339	1339	1338	517
280	20240715	144300	121409576	1339	1339	1339	1339	56
281	20240715	144200	121334592	1339	1339	1339	1339	111
282	20240715	144100	121185963	1339	1339	1339	1339	55
283	20240715	144000	121112318	1339	1339	1339	1339	112
284	20240715	143900	120962350	1339	1339	1339	1339	56
285	20240715	143800	120887366	1339	1339	1339	1339	112
286	20240715	143700	120737398	1339	1339	1339	1339	56
287	20240715	143600	120662414	1339	1339	1339	1339	129
288	20240715	143500	120489683	1339	1339	1339	1339	66
289	20240715	143400	120401309	1339	1339	1339	1339	112
290	20240715	143300	120251341	1339	1339	1339	1339	56
291	20240715	143200	120176357	1339	1339	1339	1339	122
292	20240715	143100	120012999	1339	1339	1339	1339	56
293	20240715	143000	119938015	1340	1340	1340	1340	112
294	20240715	142900	119787935	1340	1340	1340	1340	56
295	20240715	142800	119712895	1340	1340	1340	1337	395
296	20240715	142700	119184444	1340	1340	1340	1340	55
297	20240715	142600	119110744	1340	1340	1340	1340	122
298	20240715	142500	118947264	1340	1340	1340	1340	55
299	20240715	142400	118873564	1340	1340	1340	1340	112
300	20240715	142300	118723484	1340	1339	1340	1339	156
301	20240715	142200	118514544	1339	1340	1340	1339	162
302	20240715	142100	118297520	1337	1340	1340	1337	77
303	20240715	142000	118194403	1340	1340	1340	1337	132
304	20240715	141900	118017583	1340	1339	1340	1339	57
305	20240715	141800	117941204	1339	1339	1339	1339	130
306	20240715	141700	117767134	1339	1339	1339	1339	55
307	20240715	141600	117693489	1339	1339	1339	1339	115
308	20240715	141500	117539504	1339	1339	1339	1339	56
309	20240715	141400	117464520	1339	1339	1339	1339	111
310	20240715	141300	117315891	1339	1339	1339	1339	56
311	20240715	141200	117240907	1339	1339	1339	1339	112
312	20240715	141100	117090939	1339	1339	1339	1339	56
313	20240715	141000	117015955	1339	1339	1339	1339	130
314	20240715	140900	116841885	1339	1339	1339	1339	56
315	20240715	140800	116766901	1339	1339	1339	1339	112
316	20240715	140700	116616933	1339	1336	1339	1336	980
317	20240715	140600	115307488	1339	1339	1339	1339	112
318	20240715	140500	115157520	1339	1335	1339	1335	1056
319	20240715	140400	113747536	1339	1339	1339	1339	112
320	20240715	140300	113597568	1339	1339	1339	1339	56
321	20240715	140200	113522584	1339	1339	1339	1339	411
322	20240715	140100	112972255	1338	1338	1338	1338	56
323	20240715	140000	112897327	1337	1336	1337	1335	1194
324	20240715	135900	111302140	1335	1336	1336	1335	236
325	20240715	135800	110987024	1336	1336	1336	1336	112
326	20240715	135700	110837392	1336	1336	1336	1336	56
327	20240715	135600	110762576	1336	1336	1336	1336	1056
328	20240715	135500	109351760	1336	1336	1336	1336	56
329	20240715	135400	109276944	1336	1336	1336	1336	111
330	20240715	135300	109128648	1336	1336	1336	1336	58
331	20240715	135200	109051160	1335	1336	1336	1335	110
332	20240715	135100	108904254	1336	1335	1336	1335	59
333	20240715	135000	108825431	1335	1335	1335	1335	109
334	20240715	134900	108679916	1335	1335	1335	1335	62
335	20240715	134800	108597146	1336	1336	1336	1336	112
336	20240715	134700	108447514	1336	1336	1336	1336	56
337	20240715	134600	108372698	1336	1336	1336	1336	120
338	20240715	134500	108212378	1336	1336	1336	1336	56
339	20240715	134400	108137562	1336	1336	1336	1336	112
340	20240715	134300	107987930	1336	1336	1336	1336	55
341	20240715	134200	107914450	1332	1336	1336	1332	187
342	20240715	134100	107664774	1336	1336	1336	1336	56
343	20240715	134000	107589958	1336	1336	1336	1336	112
344	20240715	133900	107440326	1336	1336	1336	1336	55
345	20240715	133800	107366846	1336	1335	1336	1335	110
346	20240715	133700	107219941	1334	1333	1335	1333	5452
347	20240715	133600	99949734	1333	1332	1333	1332	139
348	20240715	133500	99764474	1333	1333	1333	1333	56
349	20240715	133400	99689826	1333	1333	1333	1333	212
350	20240715	133300	99407230	1333	1333	1333	1333	56
351	20240715	133200	99332582	1333	1330	1333	1330	361
352	20240715	133100	98852116	1333	1333	1333	1333	56
353	20240715	133000	98777468	1333	1333	1333	1333	112
354	20240715	132900	98628172	1333	1333	1333	1333	56
355	20240715	132800	98553524	1333	1333	1333	1333	112
356	20240715	132700	98404228	1333	1333	1333	1333	55
357	20240715	132600	98330913	1330	1332	1333	1330	604
358	20240715	132500	97526735	1332	1333	1333	1330	139
359	20240715	132400	97341752	1333	1333	1333	1333	112
360	20240715	132300	97192456	1333	1333	1333	1333	56
361	20240715	132200	97117808	1333	1333	1333	1333	112
362	20240715	132100	96968512	1333	1333	1333	1333	56
363	20240715	132000	96893864	1333	1333	1333	1333	111
364	20240715	131900	96745901	1333	1333	1333	1333	56
365	20240715	131800	96671253	1333	1333	1333	1333	111
366	20240715	131700	96523290	1333	1333	1333	1333	55
367	20240715	131600	96449975	1333	1333	1333	1333	111
368	20240715	131500	96302012	1333	1333	1333	1333	56
369	20240715	131400	96227364	1333	1333	1333	1333	112
370	20240715	131300	96078068	1333	1333	1333	1333	56
371	20240715	131200	96003420	1333	1333	1333	1330	112
372	20240715	131100	95854127	1333	1333	1333	1333	56
373	20240715	131000	95779479	1333	1333	1333	1333	111
374	20240715	130900	95631516	1333	1333	1333	1333	56
375	20240715	130800	95556868	1333	1333	1333	1333	121
376	20240715	130700	95395575	1333	1333	1333	1333	55
377	20240715	130600	95322260	1333	1334	1334	1333	113
378	20240715	130500	95171575	1334	1331	1334	1331	2108
379	20240715	130400	92365659	1331	1330	1331	1330	151
380	20240715	130300	92164773	1330	1334	1334	1330	6560
381	20240715	130200	83439551	1334	1334	1334	1334	0
382	20240715	130100	83439551	1334	1334	1334	1334	0
383	20240715	130000	83439551	1334	1334	1334	1334	0
384	20240715	125900	83439551	1334	1334	1334	1334	205
385	20240715	125800	83166081	1334	1334	1334	1334	0
386	20240715	125700	83166081	1334	1333	1334	1333	500
387	20240715	125600	82499109	1333	1333	1333	1333	0
388	20240715	125500	82499109	1333	1333	1333	1333	0
389	20240715	125400	82499109	1333	1333	1333	1333	0
390	20240715	125300	82499109	1333	1333	1333	1333	0
391	20240715	125200	82499109	1333	1333	1333	1333	0
392	20240715	125100	82499109	1333	1333	1333	1333	485
393	20240715	125000	81852604	1333	1333	1333	1333	0
394	20240715	124900	81852604	1333	1333	1333	1333	0
395	20240715	124800	81852604	1333	1333	1333	1333	0
396	20240715	124700	81852604	1333	1333	1333	1333	0
397	20240715	124600	81852604	1333	1333	1333	1333	0
398	20240715	124500	81852604	1333	1333	1333	1333	0
399	20240715	124400	81852604	1333	1333	1333	1333	255
400	20240715	124300	81512689	1330	1330	1330	1330	0
401	20240715	124200	81512689	1330	1330	1330	1330	0
402	20240715	124100	81512689	1330	1330	1330	1330	0
403	20240715	124000	81512689	1330	1330	1330	1330	607
404	20240715	123900	80705379	1333	1333	1333	1333	0
405	20240715	123800	80705379	1333	1333	1333	1333	0
406	20240715	123700	80705379	1333	1333	1333	1333	53
407	20240715	123600	80634730	1333	1333	1333	1333	103
408	20240715	123500	80497431	1334	1334	1334	1334	0
409	20240715	123400	80497431	1334	1334	1334	1334	0
410	20240715	123300	80497431	1334	1334	1334	1334	0
411	20240715	123200	80497431	1334	1334	1334	1334	0
412	20240715	123100	80497431	1334	1334	1334	1334	1
413	20240715	123000	80496097	1334	1334	1334	1334	1
414	20240715	122900	80494763	1333	1333	1333	1333	0
415	20240715	122800	80494763	1333	1333	1333	1333	149
416	20240715	122700	80296146	1333	1333	1333	1333	3
417	20240715	122600	80292147	1333	1333	1333	1333	1
418	20240715	122500	80290814	1330	1330	1330	1330	1154
419	20240715	122400	78755994	1330	1330	1330	1330	1600
420	20240715	122300	76627994	1330	1330	1330	1330	0
421	20240715	122200	76627994	1330	1332	1332	1330	1000
422	20240715	122100	75297254	1333	1333	1333	1333	1
423	20240715	122000	75295921	1333	1333	1333	1333	0
424	20240715	121900	75295921	1333	1333	1333	1333	0
425	20240715	121800	75295921	1333	1333	1333	1333	0
426	20240715	121700	75295921	1333	1333	1333	1333	15
427	20240715	121600	75275926	1332	1332	1332	1332	0
428	20240715	121500	75275926	1332	1332	1332	1332	75
429	20240715	121400	75176026	1332	1333	1333	1332	838
430	20240715	121300	74059772	1333	1333	1333	1333	0
431	20240715	121200	74059772	1333	1333	1333	1333	1
432	20240715	121100	74058439	1333	1333	1333	1333	0
433	20240715	121000	74058439	1333	1333	1333	1333	545
434	20240715	120900	73331954	1334	1334	1334	1334	0
435	20240715	120800	73331954	1334	1334	1334	1334	0
436	20240715	120700	73331954	1334	1334	1334	1334	0
437	20240715	120600	73331954	1334	1334	1334	1334	0
438	20240715	120500	73331954	1334	1334	1334	1334	0
439	20240715	120400	73331954	1334	1334	1334	1334	0
440	20240715	120300	73331954	1334	1334	1334	1334	0
441	20240715	120200	73331954	1334	1334	1334	1334	0
442	20240715	120100	73331954	1334	1334	1334	1334	0
443	20240715	120000	73331954	1334	1333	1334	1333	43
444	20240715	115900	73274595	1333	1333	1333	1333	0
445	20240715	115800	73274595	1333	1333	1333	1333	45
446	20240715	115700	73214610	1333	1333	1333	1333	0
447	20240715	115600	73214610	1333	1333	1333	1333	91
448	20240715	115500	73093307	1333	1333	1333	1333	47
449	20240715	115400	73030656	1333	1333	1333	1333	111
450	20240715	115300	72882693	1333	1334	1334	1333	544
451	20240715	115200	72157486	1334	1334	1334	1334	20
452	20240715	115100	72130806	1335	1335	1335	1335	90
453	20240715	115000	72010656	1335	1335	1335	1335	20
454	20240715	114900	71983956	1333	1333	1333	1333	0
455	20240715	114800	71983956	1333	1333	1333	1333	9
456	20240715	114700	71971959	1335	1335	1335	1335	0
457	20240715	114600	71971959	1335	1335	1335	1335	2
458	20240715	114500	71969289	1335	1335	1335	1335	0
459	20240715	114400	71969289	1335	1335	1335	1335	0
460	20240715	114300	71969289	1335	1335	1335	1335	0
461	20240715	114200	71969289	1335	1335	1335	1335	1000
462	20240715	114100	70634289	1335	1335	1335	1335	0
463	20240715	114000	70634289	1335	1335	1335	1335	0
464	20240715	113900	70634289	1335	1335	1335	1335	0
465	20240715	113800	70634289	1335	1335	1335	1335	0
466	20240715	113700	70634289	1335	1335	1335	1335	1
467	20240715	113600	70632954	1335	1335	1335	1335	75
468	20240715	113500	70532829	1333	1333	1333	1333	0
469	20240715	113400	70532829	1333	1333	1333	1333	0
470	20240715	113300	70532829	1333	1334	1334	1333	200
471	20240715	113200	70266211	1334	1334	1334	1334	0
472	20240715	113100	70266211	1334	1334	1334	1334	10
473	20240715	113000	70252871	1334	1334	1334	1334	20
474	20240715	112900	70226191	1334	1334	1334	1334	706
475	20240715	112800	69284387	1335	1335	1335	1335	0
476	20240715	112700	69284387	1335	1335	1335	1335	0
477	20240715	112600	69284387	1335	1335	1335	1335	0
478	20240715	112500	69284387	1335	1335	1335	1335	2
479	20240715	112400	69281717	1335	1335	1335	1335	0
480	20240715	112300	69281717	1335	1335	1335	1335	0
481	20240715	112200	69281717	1335	1335	1335	1335	0
482	20240715	112100	69281717	1335	1335	1335	1335	0
483	20240715	112000	69281717	1335	1335	1335	1335	3
484	20240715	111900	69277712	1335	1335	1335	1335	4
485	20240715	111800	69272372	1335	1335	1335	1335	0
486	20240715	111700	69272372	1335	1335	1335	1335	0
487	20240715	111600	69272372	1335	1335	1335	1335	3
488	20240715	111500	69268367	1335	1336	1336	1335	383
489	20240715	111400	68756691	1335	1334	1335	1334	1406
490	20240715	111300	66879919	1334	1334	1334	1334	0
491	20240715	111200	66879919	1334	1334	1334	1334	22
492	20240715	111100	66850571	1333	1333	1333	1333	0
493	20240715	111000	66850571	1333	1333	1333	1333	122
494	20240715	110900	66687945	1334	1334	1334	1334	0
495	20240715	110800	66687945	1334	1334	1334	1334	10
496	20240715	110700	66674605	1334	1334	1334	1334	8
497	20240715	110600	66663933	1336	1336	1336	1336	0
498	20240715	110500	66663933	1336	1336	1336	1336	0
499	20240715	110400	66663933	1336	1336	1336	1336	0
500	20240715	110300	66663933	1336	1336	1336	1336	0
501	20240715	110200	66663933	1336	1336	1336	1336	1
502	20240715	110100	66662597	1336	1336	1336	1336	0
503	20240715	110000	66662597	1336	1336	1336	1336	0
504	20240715	105900	66662597	1336	1336	1336	1336	0
505	20240715	105800	66662597	1336	1336	1336	1336	0
506	20240715	105700	66662597	1336	1336	1336	1336	0
507	20240715	105600	66662597	1336	1336	1336	1336	0
508	20240715	105500	66662597	1336	1336	1336	1336	0
509	20240715	105400	66662597	1336	1336	1336	1336	0
510	20240715	105300	66662597	1336	1336	1336	1336	3
511	20240715	105200	66658589	1334	1334	1334	1334	90
512	20240715	105100	66538529	1336	1336	1336	1336	0
513	20240715	105000	66538529	1336	1336	1336	1336	0
514	20240715	104900	66538529	1336	1336	1336	1336	0
515	20240715	104800	66538529	1336	1335	1336	1335	100
516	20240715	104700	66404942	1334	1334	1334	1334	0
517	20240715	104600	66404942	1334	1334	1334	1334	0
518	20240715	104500	66404942	1334	1334	1334	1334	100
519	20240715	104400	66271542	1335	1335	1335	1335	0
520	20240715	104300	66271542	1335	1335	1335	1335	36
521	20240715	104200	66223482	1336	1336	1336	1336	0
522	20240715	104100	66223482	1336	1336	1336	1336	1
523	20240715	104000	66222146	1336	1336	1336	1336	2
524	20240715	103900	66219474	1336	1336	1336	1336	24
525	20240715	103800	66187410	1335	1335	1335	1335	3
526	20240715	103700	66183405	1335	1335	1335	1335	76
527	20240715	103600	66081945	1336	1336	1336	1336	650
528	20240715	103500	65213545	1336	1336	1336	1336	0
529	20240715	103400	65213545	1336	1336	1336	1336	0
530	20240715	103300	65213545	1336	1336	1336	1336	0
531	20240715	103200	65213545	1336	1336	1336	1336	0
532	20240715	103100	65213545	1336	1336	1336	1336	0
533	20240715	103000	65213545	1336	1336	1336	1336	0
534	20240715	102900	65213545	1336	1336	1336	1336	501
535	20240715	102800	64544209	1339	1339	1339	1339	27
536	20240715	102700	64508056	1338	1338	1338	1338	0
537	20240715	102600	64508056	1338	1338	1338	1338	0
538	20240715	102500	64508056	1338	1338	1338	1338	0
539	20240715	102400	64508056	1338	1338	1338	1338	0
540	20240715	102300	64508056	1338	1338	1338	1338	789
541	20240715	102200	63452374	1339	1339	1339	1339	53
542	20240715	102100	63381407	1340	1340	1340	1340	157
543	20240715	102000	63171027	1340	1340	1340	1340	162
544	20240715	101900	62953947	1340	1340	1340	1339	257
545	20240715	101800	62609614	1339	1340	1340	1339	111
546	20240715	101700	62460880	1340	1340	1340	1340	1210
547	20240715	101600	60839480	1339	1338	1339	1338	1117
548	20240715	101500	59343881	1337	1332	1337	1332	1327
549	20240715	101400	57573123	1332	1333	1333	1332	158
550	20240715	101300	57362562	1333	1333	1333	1333	158
551	20240715	101200	57151948	1333	1328	1333	1328	31928
552	20240715	101100	14686477	1328	1328	1328	1328	11
553	20240715	101000	14671869	1328	1328	1328	1328	1
554	20240715	100900	14670541	1328	1328	1328	1328	10
555	20240715	100800	14657261	1328	1328	1328	1328	6
556	20240715	100700	14649293	1328	1328	1328	1326	203
557	20240715	100600	14380057	1328	1328	1328	1328	0
558	20240715	100500	14380057	1328	1327	1328	1327	7
559	20240715	100400	14370766	1326	1327	1328	1326	299
560	20240715	100300	13974275	1327	1327	1327	1327	1
561	20240715	100200	13972948	1326	1326	1326	1326	0
562	20240715	100100	13972948	1326	1326	1326	1326	145
563	20240715	100000	13780678	1326	1326	1326	1326	0
564	20240715	095900	13780678	1326	1326	1326	1326	0
565	20240715	095800	13780678	1326	1326	1326	1326	37
566	20240715	095700	13731616	1326	1326	1326	1326	108
567	20240715	095600	13588408	1327	1328	1328	1327	2350
568	20240715	095500	10467611	1329	1329	1329	1329	129
569	20240715	095400	10296170	1329	1329	1329	1329	20
570	20240715	095300	10269590	1329	1329	1329	1329	20
571	20240715	095200	10243010	1329	1329	1329	1329	0
572	20240715	095100	10243010	1329	1329	1329	1329	0
573	20240715	095000	10243010	1329	1329	1329	1329	0
574	20240715	094900	10243010	1329	1329	1329	1329	1
575	20240715	094800	10241681	1329	1329	1329	1329	0
576	20240715	094700	10241681	1329	1329	1329	1329	5
577	20240715	094600	10235036	1330	1330	1330	1330	0
578	20240715	094500	10235036	1330	1330	1330	1330	760
579	20240715	094400	9224236	1330	1330	1330	1330	8
580	20240715	094300	9213596	1330	1330	1330	1330	48
581	20240715	094200	9149756	1330	1330	1330	1330	708
582	20240715	094100	8208116	1330	1330	1330	1330	0
583	20240715	094000	8208116	1330	1329	1330	1329	22
584	20240715	093900	8178860	1328	1328	1330	1328	103
585	20240715	093800	8042068	1328	1326	1328	1326	88
586	20240715	093700	7925308	1327	1327	1327	1327	1
587	20240715	093600	7923981	1327	1326	1327	1326	1234
588	20240715	093500	6286476	1326	1326	1326	1326	122
589	20240715	093400	6124704	1327	1327	1327	1327	127
590	20240715	093300	5956175	1327	1327	1327	1327	150
591	20240715	093200	5757125	1327	1328	1328	1327	175
592	20240715	093100	5524830	1328	1330	1330	1327	2200
593	20240715	093000	2601113	1330	1330	1330	1330	1
594	20240715	092900	2599783	1330	1330	1330	1330	203
595	20240715	092800	2329793	1330	1330	1330	1330	0
596	20240715	092700	2329793	1330	1330	1330	1330	0
597	20240715	092600	2329793	1330	1330	1330	1330	0
598	20240715	092500	2329793	1330	1330	1330	1330	10
599	20240715	092400	2316493	1330	1330	1330	1330	0
600	20240715	092300	2316493	1330	1330	1330	1330	2
601	20240715	092200	2313833	1332	1332	1332	1332	0
602	20240715	092100	2313833	1332	1332	1333	1332	773
603	20240715	092000	1283525	1331	1333	1333	1331	2
604	20240715	091900	1280861	1335	1337	1337	1335	68
605	20240715	091800	1190079	1339	1331	1339	1331	65
606	20240715	091700	1103299	1331	1331	1331	1331	100
607	20240715	091600	970199	1331	1331	1331	1331	0
608	20240715	091500	970199	1331	1331	1331	1331	173
609	20240715	091400	739936	1329	1329	1329	1329	0
610	20240715	091300	739936	1329	1329	1329	1329	0
611	20240715	091200	739936	1329	1330	1330	1329	147
612	20240715	091100	544569	1330	1330	1330	1330	109
613	20240715	091000	399599	1331	1331	1331	1331	1
614	20240715	090900	398268	1332	1332	1332	1332	0
615	20240715	090800	398268	1332	1332	1332	1332	0
616	20240715	090700	398268	1332	1332	1332	1332	0
617	20240715	090600	398268	1332	1332	1332	1332	7
618	20240715	090500	388944	1332	1332	1332	1332	0
619	20240715	090400	388944	1332	1332	1332	1332	18
620	20240715	090300	364968	1332	1332	1332	1332	0
621	20240715	090200	364968	1332	1332	1332	1332	0
622	20240715	090100	364968	1332	1332	1332	1332	0
623	20240715	090000	364968	1332	1332	1332	1332	274