KissMeData/008350/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	185000	432690699	1601	1601	1601	1601	1685
3	20240724	184900	432690699	1601	1601	1601	1601	0
4	20240724	184800	432690699	1601	1601	1601	1601	0
5	20240724	184700	432690699	1601	1601	1601	1601	0
6	20240724	184600	432690699	1601	1601	1601	1601	0
7	20240724	184500	432690699	1601	1601	1601	1601	0
8	20240724	184400	432690699	1601	1601	1601	1601	0
9	20240724	184300	432690699	1601	1601	1601	1601	0
10	20240724	184200	432690699	1601	1601	1601	1601	0
11	20240724	184100	432690699	1601	1601	1601	1601	0
12	20240724	184000	432690699	1601	1601	1601	1601	0
13	20240724	183900	432690699	1601	1601	1601	1601	0
14	20240724	183800	432690699	1601	1601	1601	1601	0
15	20240724	183700	432690699	1601	1601	1601	1601	0
16	20240724	183600	432690699	1601	1601	1601	1601	0
17	20240724	183500	432690699	1601	1601	1601	1601	0
18	20240724	183400	432690699	1601	1601	1601	1601	0
19	20240724	183300	432690699	1601	1601	1601	1601	0
20	20240724	183200	432690699	1601	1601	1601	1601	0
21	20240724	183100	432690699	1601	1601	1601	1601	0
22	20240724	183000	432690699	1601	1601	1601	1601	0
23	20240724	182900	432690699	1601	1601	1601	1601	0
24	20240724	182800	432690699	1601	1601	1601	1601	0
25	20240724	182700	432690699	1601	1601	1601	1601	0
26	20240724	182600	432690699	1601	1601	1601	1601	0
27	20240724	182500	432690699	1601	1601	1601	1601	0
28	20240724	182400	432690699	1601	1601	1601	1601	0
29	20240724	182300	432690699	1601	1601	1601	1601	0
30	20240724	182200	432690699	1601	1601	1601	1601	0
31	20240724	182100	432690699	1601	1601	1601	1601	0
32	20240724	182000	432690699	1601	1601	1601	1601	1685
33	20240724	181900	432690699	1601	1601	1601	1601	0
34	20240724	181800	432690699	1601	1601	1601	1601	0
35	20240724	181700	432690699	1601	1601	1601	1601	0
36	20240724	181600	432690699	1601	1601	1601	1601	0
37	20240724	181500	432690699	1601	1601	1601	1601	0
38	20240724	181400	432690699	1601	1601	1601	1601	0
39	20240724	181300	432690699	1601	1601	1601	1601	0
40	20240724	181200	432690699	1601	1601	1601	1601	0
41	20240724	181100	432690699	1601	1601	1601	1601	0
42	20240724	181000	432690699	1601	1601	1601	1601	0
43	20240724	180900	432690699	1601	1601	1601	1601	0
44	20240724	180800	432690699	1601	1601	1601	1601	0
45	20240724	180700	432690699	1601	1601	1601	1601	0
46	20240724	180600	432690699	1601	1601	1601	1601	0
47	20240724	180500	432690699	1601	1601	1601	1601	0
48	20240724	180400	432690699	1601	1601	1601	1601	0
49	20240724	180300	432690699	1601	1601	1601	1601	0
50	20240724	180200	432690699	1601	1601	1601	1601	0
51	20240724	180100	432690699	1601	1601	1601	1601	0
52	20240724	180000	432690699	1601	1601	1601	1601	0
53	20240724	175900	432690699	1601	1601	1601	1601	0
54	20240724	175800	432690699	1601	1601	1601	1601	0
55	20240724	175700	432690699	1601	1601	1601	1601	0
56	20240724	175600	432690699	1601	1601	1601	1601	0
57	20240724	175500	432690699	1601	1601	1601	1601	0
58	20240724	175400	432690699	1601	1601	1601	1601	0
59	20240724	175300	432690699	1601	1601	1601	1601	0
60	20240724	175200	432690699	1601	1601	1601	1601	0
61	20240724	175100	432690699	1601	1601	1601	1601	0
62	20240724	175000	432690699	1601	1601	1601	1601	1685
63	20240724	174900	432690699	1601	1601	1601	1601	0
64	20240724	174800	432690699	1601	1601	1601	1601	0
65	20240724	174700	432690699	1601	1601	1601	1601	0
66	20240724	174600	432690699	1601	1601	1601	1601	0
67	20240724	174500	432690699	1601	1601	1601	1601	0
68	20240724	174400	432690699	1601	1601	1601	1601	0
69	20240724	174300	432690699	1601	1601	1601	1601	0
70	20240724	174200	432690699	1601	1601	1601	1601	0
71	20240724	174100	432690699	1601	1601	1601	1601	0
72	20240724	174000	432690699	1601	1601	1601	1601	0
73	20240724	173900	432690699	1601	1601	1601	1601	0
74	20240724	173800	432690699	1601	1601	1601	1601	0
75	20240724	173700	432690699	1601	1601	1601	1601	0
76	20240724	173600	432690699	1601	1601	1601	1601	0
77	20240724	173500	432690699	1601	1601	1601	1601	0
78	20240724	173400	432690699	1601	1601	1601	1601	0
79	20240724	173300	432690699	1601	1601	1601	1601	0
80	20240724	173200	432690699	1601	1601	1601	1601	0
81	20240724	173100	432690699	1601	1601	1601	1601	0
82	20240724	173000	432690699	1601	1601	1601	1601	0
83	20240724	172900	432690699	1601	1601	1601	1601	0
84	20240724	172800	432690699	1601	1601	1601	1601	0
85	20240724	172700	432690699	1601	1601	1601	1601	0
86	20240724	172600	432690699	1601	1601	1601	1601	0
87	20240724	172500	432690699	1601	1601	1601	1601	0
88	20240724	172400	432690699	1601	1601	1601	1601	0
89	20240724	172300	432690699	1601	1601	1601	1601	0
90	20240724	172200	432690699	1601	1601	1601	1601	0
91	20240724	172100	432690699	1601	1601	1601	1601	0
92	20240724	172000	432690699	1601	1601	1601	1601	1685
93	20240724	171900	432690699	1601	1601	1601	1601	0
94	20240724	171800	432690699	1601	1601	1601	1601	0
95	20240724	171700	432690699	1601	1601	1601	1601	0
96	20240724	171600	432690699	1601	1601	1601	1601	0
97	20240724	171500	432690699	1601	1601	1601	1601	0
98	20240724	171400	432690699	1601	1601	1601	1601	0
99	20240724	171300	432690699	1601	1601	1601	1601	0
100	20240724	171200	432690699	1601	1601	1601	1601	0
101	20240724	171100	432690699	1601	1601	1601	1601	0
102	20240724	171000	432690699	1601	1601	1601	1601	0
103	20240724	170900	432690699	1601	1601	1601	1601	0
104	20240724	170800	432690699	1601	1601	1601	1601	0
105	20240724	170700	432690699	1601	1601	1601	1601	0
106	20240724	170600	432690699	1601	1601	1601	1601	0
107	20240724	170500	432690699	1601	1601	1601	1601	0
108	20240724	170400	432690699	1601	1601	1601	1601	0
109	20240724	170300	432690699	1601	1601	1601	1601	0
110	20240724	170200	432690699	1601	1601	1601	1601	0
111	20240724	170100	432690699	1601	1601	1601	1601	0
112	20240724	170000	432690699	1601	1601	1601	1601	0
113	20240724	165900	432690699	1601	1601	1601	1601	0
114	20240724	165800	432690699	1601	1601	1601	1601	0
115	20240724	165700	432690699	1601	1601	1601	1601	0
116	20240724	165600	432690699	1601	1601	1601	1601	0
117	20240724	165500	432690699	1601	1601	1601	1601	0
118	20240724	165400	432690699	1601	1601	1601	1601	0
119	20240724	165300	432690699	1601	1601	1601	1601	0
120	20240724	165200	432690699	1601	1601	1601	1601	0
121	20240724	165100	432690699	1601	1601	1601	1601	0
122	20240724	165000	432690699	1601	1601	1601	1601	1685
123	20240724	164900	432690699	1601	1601	1601	1601	0
124	20240724	164800	432690699	1601	1601	1601	1601	0
125	20240724	164700	432690699	1601	1601	1601	1601	0
126	20240724	164600	432690699	1601	1601	1601	1601	0
127	20240724	164500	432690699	1601	1601	1601	1601	0
128	20240724	164400	432690699	1601	1601	1601	1601	0
129	20240724	164300	432690699	1601	1601	1601	1601	0
130	20240724	164200	432690699	1601	1601	1601	1601	0
131	20240724	164100	432690699	1601	1601	1601	1601	0
132	20240724	164000	432690699	1601	1601	1601	1601	0
133	20240724	163900	432690699	1601	1601	1601	1601	0
134	20240724	163800	432690699	1601	1601	1601	1601	0
135	20240724	163700	432690699	1601	1601	1601	1601	0
136	20240724	163600	432690699	1601	1601	1601	1601	0
137	20240724	163500	432690699	1601	1601	1601	1601	0
138	20240724	163400	432690699	1601	1601	1601	1601	0
139	20240724	163300	432690699	1601	1601	1601	1601	0
140	20240724	163200	432690699	1601	1601	1601	1601	0
141	20240724	163100	432690699	1601	1601	1601	1601	0
142	20240724	163000	432690699	1601	1601	1601	1601	0
143	20240724	162900	432690699	1601	1601	1601	1601	0
144	20240724	162800	432690699	1601	1601	1601	1601	0
145	20240724	162700	432690699	1601	1601	1601	1601	0
146	20240724	162600	432690699	1601	1601	1601	1601	0
147	20240724	162500	432690699	1601	1601	1601	1601	0
148	20240724	162400	432690699	1601	1601	1601	1601	0
149	20240724	162300	432690699	1601	1601	1601	1601	0
150	20240724	162200	432690699	1601	1601	1601	1601	0
151	20240724	162100	432690699	1601	1601	1601	1601	0
152	20240724	162000	432690699	1601	1601	1601	1601	1685
153	20240724	161900	432690699	1601	1601	1601	1601	0
154	20240724	161800	432690699	1601	1601	1601	1601	0
155	20240724	161700	432690699	1601	1601	1601	1601	0
156	20240724	161600	432690699	1601	1601	1601	1601	0
157	20240724	161500	432690699	1601	1601	1601	1601	0
158	20240724	161400	432690699	1601	1601	1601	1601	0
159	20240724	161300	432690699	1601	1601	1601	1601	0
160	20240724	161200	432690699	1601	1601	1601	1601	0
161	20240724	161100	432690699	1601	1601	1601	1601	0
162	20240724	161000	432690699	1601	1601	1601	1601	0
163	20240724	160900	432690699	1601	1601	1601	1601	0
164	20240724	160800	432690699	1601	1601	1601	1601	0
165	20240724	160700	432690699	1601	1601	1601	1601	0
166	20240724	160600	432690699	1601	1601	1601	1601	0
167	20240724	160500	432690699	1601	1601	1601	1601	0
168	20240724	160400	432690699	1601	1601	1601	1601	0
169	20240724	160300	432690699	1601	1601	1601	1601	0
170	20240724	160200	432690699	1601	1601	1601	1601	0
171	20240724	160100	432690699	1601	1601	1601	1601	0
172	20240724	160000	432690699	1601	1601	1601	1601	0
173	20240724	155900	432690699	1601	1601	1601	1601	0
174	20240724	155800	432690699	1601	1601	1601	1601	0
175	20240724	155700	432690699	1601	1601	1601	1601	0
176	20240724	155600	432690699	1601	1601	1601	1601	0
177	20240724	155500	432690699	1601	1601	1601	1601	0
178	20240724	155400	432690699	1601	1601	1601	1601	0
179	20240724	155300	432690699	1601	1601	1601	1601	0
180	20240724	155200	432690699	1601	1601	1601	1601	0
181	20240724	155100	432690699	1601	1601	1601	1601	0
182	20240724	155000	432690699	1601	1601	1601	1601	1685
183	20240724	154900	432690699	1601	1601	1601	1601	0
184	20240724	154800	432690699	1601	1601	1601	1601	0
185	20240724	154700	432690699	1601	1601	1601	1601	0
186	20240724	154600	432690699	1601	1601	1601	1601	0
187	20240724	154500	432690699	1601	1601	1601	1601	0
188	20240724	154400	432690699	1601	1601	1601	1601	0
189	20240724	154300	432690699	1601	1601	1601	1601	0
190	20240724	154200	432690699	1601	1601	1601	1601	0
191	20240724	154100	432690699	1601	1601	1601	1601	0
192	20240724	154000	432690699	1601	1601	1601	1601	0
193	20240724	153900	432690699	1601	1601	1601	1601	0
194	20240724	153800	432690699	1601	1601	1601	1601	0
195	20240724	153700	432690699	1601	1601	1601	1601	0
196	20240724	153600	432690699	1601	1601	1601	1601	0
197	20240724	153500	432690699	1601	1601	1601	1601	0
198	20240724	153400	432690699	1601	1601	1601	1601	0
199	20240724	153300	432690699	1601	1601	1601	1601	0
200	20240724	153200	432690699	1601	1601	1601	1601	0
201	20240724	153100	432690699	1601	1601	1601	1601	0
202	20240724	153000	432690699	1601	1601	1601	1601	1685
203	20240724	152900	429993014	1601	1601	1601	1601	0
204	20240724	152800	429993014	1601	1601	1601	1601	0
205	20240724	152700	429993014	1601	1601	1601	1601	0
206	20240724	152600	429993014	1601	1601	1601	1601	0
207	20240724	152500	429993014	1601	1601	1601	1601	0
208	20240724	152400	429993014	1601	1601	1601	1601	0
209	20240724	152300	429993014	1601	1601	1601	1601	0
210	20240724	152200	429993014	1601	1601	1601	1601	0
211	20240724	152100	429993014	1601	1601	1601	1601	0
212	20240724	152000	429993014	1601	1601	1601	1601	0
213	20240724	151900	429993014	1601	1601	1602	1600	421
214	20240724	151800	429318965	1602	1602	1602	1600	416
215	20240724	151700	428653359	1600	1600	1600	1600	0
216	20240724	151600	428653359	1600	1601	1602	1600	2005
217	20240724	151500	425442628	1601	1601	1601	1601	10
218	20240724	151400	425426618	1601	1600	1601	1600	3559
219	20240724	151300	419732113	1600	1600	1600	1600	0
220	20240724	151200	419732113	1600	1601	1601	1600	1013
221	20240724	151100	418111296	1601	1601	1601	1601	12
222	20240724	151000	418092084	1602	1602	1602	1602	48
223	20240724	150900	418015188	1602	1602	1602	1602	1
224	20240724	150800	418013586	1601	1600	1601	1600	1095
225	20240724	150700	416261512	1600	1600	1601	1600	2021
226	20240724	150600	413027911	1600	1600	1600	1600	47
227	20240724	150500	412952711	1600	1600	1600	1600	26
228	20240724	150400	412911111	1600	1601	1601	1600	430
229	20240724	150300	412223107	1600	1601	1601	1600	7
230	20240724	150200	412211903	1600	1602	1602	1600	504
231	20240724	150100	411405409	1602	1602	1602	1602	1
232	20240724	150000	411403807	1600	1600	1600	1600	13
233	20240724	145900	411383007	1600	1601	1601	1600	13
234	20240724	145800	411362195	1601	1601	1601	1600	327
235	20240724	145700	410838680	1600	1600	1601	1600	41
236	20240724	145600	410773078	1600	1600	1600	1600	39
237	20240724	145500	410710678	1600	1600	1600	1600	0
238	20240724	145400	410710678	1600	1601	1601	1600	751
239	20240724	145300	409508328	1601	1600	1601	1600	112
240	20240724	145200	409329028	1601	1601	1601	1601	7
241	20240724	145100	409317821	1601	1601	1601	1600	14
242	20240724	145000	409295419	1600	1600	1600	1600	13
243	20240724	144900	409274619	1600	1601	1601	1600	27
244	20240724	144800	409231417	1600	1601	1601	1600	1125
245	20240724	144700	407431416	1601	1601	1601	1600	934
246	20240724	144600	405936100	1603	1603	1603	1603	0
247	20240724	144500	405936100	1603	1603	1603	1603	1
248	20240724	144400	405934497	1601	1603	1603	1601	2
249	20240724	144300	405931293	1603	1603	1603	1600	4
250	20240724	144200	405924884	1603	1600	1603	1600	51
251	20240724	144100	405843281	1600	1601	1601	1600	1045
252	20240724	144000	404170656	1603	1600	1603	1600	4
253	20240724	143900	404164250	1603	1602	1603	1600	1620
254	20240724	143800	401571475	1602	1603	1603	1602	2106
255	20240724	143700	398195562	1602	1602	1602	1602	2
256	20240724	143600	398192358	1603	1603	1603	1603	0
257	20240724	143500	398192358	1603	1603	1603	1603	0
258	20240724	143400	398192358	1603	1603	1603	1603	100
259	20240724	143300	398032058	1603	1603	1603	1603	0
260	20240724	143200	398032058	1603	1603	1603	1603	1
261	20240724	143100	398030455	1600	1600	1600	1600	0
262	20240724	143000	398030455	1600	1600	1600	1600	0
263	20240724	142900	398030455	1600	1603	1603	1600	3051
264	20240724	142800	393141851	1602	1602	1602	1602	300
265	20240724	142700	392661251	1602	1602	1602	1602	0
266	20240724	142600	392661251	1602	1601	1602	1600	471
267	20240724	142500	391907648	1602	1602	1602	1602	0
268	20240724	142400	391907648	1602	1602	1602	1602	1
269	20240724	142300	391906046	1600	1601	1601	1600	2812
270	20240724	142200	387406505	1600	1601	1601	1600	18
271	20240724	142100	387377703	1602	1602	1602	1602	7
272	20240724	142000	387366489	1603	1603	1603	1603	31
273	20240724	141900	387316796	1603	1603	1603	1603	2200
274	20240724	141800	383790196	1600	1603	1603	1600	970
275	20240724	141700	382237251	1600	1600	1600	1600	0
276	20240724	141600	382237251	1600	1602	1602	1600	2554
277	20240724	141500	378150841	1603	1603	1603	1603	553
278	20240724	141400	377264382	1602	1601	1602	1601	6830
279	20240724	141300	366325781	1600	1600	1600	1600	0
280	20240724	141200	366325781	1600	1601	1601	1600	1100
281	20240724	141100	364564781	1601	1601	1601	1601	10
282	20240724	141000	364548771	1601	1601	1601	1601	0
283	20240724	140900	364548771	1601	1601	1601	1601	30
284	20240724	140800	364500741	1601	1601	1601	1601	611
285	20240724	140700	363522530	1599	1600	1600	1599	6000
286	20240724	140600	353926447	1601	1601	1601	1601	216
287	20240724	140500	353580631	1601	1601	1601	1601	6
288	20240724	140400	353571025	1601	1601	1601	1601	2
289	20240724	140300	353567823	1601	1601	1601	1601	1000
290	20240724	140200	351966823	1601	1601	1601	1601	800
291	20240724	140100	350686023	1602	1602	1602	1602	0
292	20240724	140000	350686023	1602	1601	1602	1601	201
293	20240724	135900	350364221	1601	1601	1601	1601	1600
294	20240724	135800	347802621	1600	1600	1600	1600	0
295	20240724	135700	347802621	1600	1600	1600	1600	3
296	20240724	135600	347797821	1600	1600	1600	1600	538
297	20240724	135500	346937021	1600	1600	1600	1600	125
298	20240724	135400	346737021	1600	1600	1600	1600	10
299	20240724	135300	346721021	1600	1600	1600	1600	3559
300	20240724	135200	341026621	1600	1600	1600	1600	2795
301	20240724	135100	336554621	1601	1600	1601	1600	811
302	20240724	135000	335257010	1600	1600	1600	1600	300
303	20240724	134900	334777010	1600	1600	1600	1600	750
304	20240724	134800	333577010	1601	1601	1601	1601	62
305	20240724	134700	333477748	1601	1601	1601	1601	0
306	20240724	134600	333477748	1601	1601	1601	1600	773
307	20240724	134500	332240914	1601	1601	1601	1601	70
308	20240724	134400	332128844	1601	1601	1601	1601	1018
309	20240724	134300	330499026	1601	1601	1601	1601	0
310	20240724	134200	330499026	1601	1601	1601	1601	0
311	20240724	134100	330499026	1601	1601	1601	1601	100
312	20240724	134000	330338926	1600	1600	1600	1600	10
313	20240724	133900	330322926	1601	1601	1601	1601	0
314	20240724	133800	330322926	1601	1601	1601	1601	0
315	20240724	133700	330322926	1601	1601	1601	1601	13
316	20240724	133600	330302113	1600	1600	1600	1600	1174
317	20240724	133500	328423713	1600	1600	1600	1600	5
318	20240724	133400	328415713	1600	1600	1600	1600	4807
319	20240724	133300	320724513	1601	1601	1601	1601	7
320	20240724	133200	320713306	1601	1601	1601	1601	1
321	20240724	133100	320711705	1600	1600	1600	1600	0
322	20240724	133000	320711705	1600	1600	1600	1600	0
323	20240724	132900	320711705	1600	1600	1600	1600	1100
324	20240724	132800	318951705	1601	1601	1601	1601	0
325	20240724	132700	318951705	1601	1601	1601	1601	0
326	20240724	132600	318951705	1601	1600	1601	1600	385
327	20240724	132500	318335693	1601	1601	1601	1601	0
328	20240724	132400	318335693	1601	1601	1601	1601	0
329	20240724	132300	318335693	1601	1601	1601	1601	60
330	20240724	132200	318239633	1601	1601	1601	1601	0
331	20240724	132100	318239633	1601	1601	1601	1601	1008
332	20240724	132000	316625825	1601	1601	1601	1601	200
333	20240724	131900	316305625	1600	1600	1600	1600	100
334	20240724	131800	316145625	1601	1601	1601	1601	11
335	20240724	131700	316128014	1601	1601	1601	1601	914
336	20240724	131600	314664700	1601	1601	1601	1601	1
337	20240724	131500	314663099	1601	1601	1601	1601	84
338	20240724	131400	314528615	1601	1601	1601	1601	0
339	20240724	131300	314528615	1601	1601	1601	1601	1334
340	20240724	131200	312392881	1600	1600	1600	1600	160
341	20240724	131100	312136881	1600	1600	1600	1600	1
342	20240724	131000	312135281	1600	1600	1600	1600	400
343	20240724	130900	311495281	1600	1600	1600	1600	800
344	20240724	130800	310215281	1600	1600	1600	1600	152
345	20240724	130700	309972081	1599	1600	1600	1599	1512
346	20240724	130600	307554081	1600	1600	1600	1600	0
347	20240724	130500	307554081	1600	1600	1600	1600	1200
348	20240724	130400	305634081	1600	1600	1600	1600	0
349	20240724	130300	305634081	1600	1600	1600	1600	10
350	20240724	130200	305618081	1600	1600	1600	1600	5
351	20240724	130100	305610081	1600	1600	1600	1600	0
352	20240724	130000	305610081	1600	1601	1601	1600	754
353	20240724	125900	304403679	1601	1601	1601	1601	0
354	20240724	125800	304403679	1601	1601	1601	1601	1
355	20240724	125700	304402078	1600	1601	1601	1600	1250
356	20240724	125600	302401828	1601	1601	1601	1601	0
357	20240724	125500	302401828	1601	1600	1601	1600	1092
358	20240724	125400	300654627	1601	1601	1601	1601	0
359	20240724	125300	300654627	1601	1601	1601	1601	0
360	20240724	125200	300654627	1601	1601	1601	1601	500
361	20240724	125100	299854127	1601	1601	1601	1601	0
362	20240724	125000	299854127	1601	1601	1601	1601	1
363	20240724	124900	299852526	1600	1600	1600	1600	0
364	20240724	124800	299852526	1600	1600	1601	1600	20214
365	20240724	124700	267508626	1599	1599	1599	1599	48
366	20240724	124600	267431874	1600	1600	1600	1600	0
367	20240724	124500	267431874	1600	1600	1600	1600	10
368	20240724	124400	267415874	1600	1600	1600	1599	82
369	20240724	124300	267284754	1600	1600	1600	1600	400
370	20240724	124200	266644754	1600	1600	1600	1600	0
371	20240724	124100	266644754	1600	1599	1600	1599	91
372	20240724	124000	266499244	1599	1600	1600	1599	1066
373	20240724	123900	264794703	1600	1600	1600	1600	0
374	20240724	123800	264794703	1600	1600	1600	1600	6
375	20240724	123700	264785103	1600	1600	1600	1600	24
376	20240724	123600	264746703	1600	1600	1600	1600	54
377	20240724	123500	264660303	1600	1600	1600	1600	0
378	20240724	123400	264660303	1600	1600	1600	1600	100
379	20240724	123300	264500303	1600	1600	1600	1600	824
380	20240724	123200	263181903	1600	1600	1600	1600	0
381	20240724	123100	263181903	1600	1600	1600	1600	0
382	20240724	123000	263181903	1600	1600	1600	1600	1525
383	20240724	122900	260741903	1600	1600	1600	1600	279
384	20240724	122800	260295503	1601	1601	1601	1601	0
385	20240724	122700	260295503	1601	1601	1601	1601	107
386	20240724	122600	260124196	1601	1602	1602	1601	108
387	20240724	122500	259951183	1602	1602	1602	1601	1016
388	20240724	122400	258324551	1601	1601	1601	1601	0
389	20240724	122300	258324551	1601	1601	1601	1601	1400
390	20240724	122200	256083151	1602	1602	1602	1601	63
391	20240724	122100	255982232	1602	1601	1602	1601	3084
392	20240724	122000	251044063	1601	1601	1601	1601	4
393	20240724	121900	251037659	1601	1600	1601	1600	302
394	20240724	121800	250554457	1601	1601	1601	1601	0
395	20240724	121700	250554457	1601	1601	1601	1601	0
396	20240724	121600	250554457	1601	1600	1601	1600	1316
397	20240724	121500	248447657	1600	1600	1600	1600	0
398	20240724	121400	248447657	1600	1600	1600	1600	1
399	20240724	121300	248446057	1598	1599	1599	1598	2001
400	20240724	121200	245246530	1599	1599	1599	1599	0
401	20240724	121100	245246530	1599	1599	1599	1599	229
402	20240724	121000	244880359	1599	1600	1600	1599	4937
403	20240724	120900	236985643	1600	1600	1600	1600	636
404	20240724	120800	235968043	1600	1601	1601	1600	256
405	20240724	120700	235558439	1601	1601	1601	1601	0
406	20240724	120600	235558439	1601	1601	1601	1601	600
407	20240724	120500	234597839	1600	1600	1600	1600	0
408	20240724	120400	234597839	1600	1601	1601	1600	401
409	20240724	120300	233956238	1601	1601	1601	1601	0
410	20240724	120200	233956238	1601	1601	1601	1601	2
411	20240724	120100	233953036	1599	1601	1601	1599	1002
412	20240724	120000	232350323	1601	1601	1601	1601	2
413	20240724	115900	232347121	1601	1600	1601	1600	811
414	20240724	115800	231048821	1600	1600	1600	1600	10
415	20240724	115700	231032821	1600	1600	1600	1600	2
416	20240724	115600	231029621	1600	1600	1600	1600	61
417	20240724	115500	230932021	1600	1600	1600	1600	3
418	20240724	115400	230927221	1600	1600	1600	1600	401
419	20240724	115300	230285621	1600	1600	1600	1600	9
420	20240724	115200	230271221	1600	1600	1600	1600	5
421	20240724	115100	230263221	1600	1600	1600	1600	300
422	20240724	115000	229783221	1600	1600	1600	1600	200
423	20240724	114900	229463221	1600	1600	1600	1600	5
424	20240724	114800	229455221	1600	1601	1601	1600	1909
425	20240724	114700	226400797	1601	1601	1601	1601	3
426	20240724	114600	226395994	1601	1601	1601	1601	0
427	20240724	114500	226395994	1601	1601	1601	1601	0
428	20240724	114400	226395994	1601	1601	1601	1601	0
429	20240724	114300	226395994	1601	1601	1601	1601	0
430	20240724	114200	226395994	1601	1601	1601	1601	50
431	20240724	114100	226315944	1601	1600	1601	1600	128
432	20240724	114000	226111019	1600	1600	1600	1600	1
433	20240724	113900	226109419	1600	1600	1600	1600	55
434	20240724	113800	226021419	1600	1600	1600	1600	151
435	20240724	113700	225779819	1601	1600	1601	1600	446
436	20240724	113600	225066217	1600	1600	1600	1600	0
437	20240724	113500	225066217	1600	1600	1600	1600	1164
438	20240724	113400	223203817	1600	1600	1600	1599	17
439	20240724	113300	223176627	1600	1600	1600	1600	1
440	20240724	113200	223175027	1599	1600	1600	1599	4401
441	20240724	113100	216136527	1599	1600	1600	1599	13185
442	20240724	113000	195051408	1601	1601	1601	1601	0
443	20240724	112900	195051408	1601	1601	1601	1601	822
444	20240724	112800	193735386	1600	1600	1600	1600	1044
445	20240724	112700	192064986	1600	1600	1600	1600	54
446	20240724	112600	191978586	1600	1600	1600	1600	204
447	20240724	112500	191652186	1601	1601	1601	1601	1
448	20240724	112400	191650585	1602	1602	1602	1602	0
449	20240724	112300	191650585	1602	1602	1602	1602	0
450	20240724	112200	191650585	1602	1602	1602	1602	200
451	20240724	112100	191330185	1602	1601	1602	1599	15554
452	20240724	112000	166449978	1603	1603	1603	1603	0
453	20240724	111900	166449978	1603	1603	1603	1603	7
454	20240724	111800	166438757	1603	1603	1603	1603	0
455	20240724	111700	166438757	1603	1601	1603	1601	243
456	20240724	111600	166049568	1601	1601	1601	1601	40
457	20240724	111500	165985528	1601	1601	1601	1601	2613
458	20240724	111400	161802115	1602	1602	1602	1602	0
459	20240724	111300	161802115	1602	1602	1602	1602	44
460	20240724	111200	161731627	1602	1602	1602	1602	1703
461	20240724	111100	159003421	1602	1602	1602	1602	400
462	20240724	111000	158362621	1602	1602	1602	1602	0
463	20240724	110900	158362621	1602	1602	1602	1602	0
464	20240724	110800	158362621	1602	1602	1602	1602	1
465	20240724	110700	158361019	1601	1602	1602	1601	8
466	20240724	110600	158348205	1602	1602	1602	1602	0
467	20240724	110500	158348205	1602	1602	1602	1602	42
468	20240724	110400	158280921	1602	1602	1602	1602	0
469	20240724	110300	158280921	1602	1602	1602	1602	250
470	20240724	110200	157880421	1601	1602	1602	1601	178
471	20240724	110100	157595343	1602	1602	1602	1602	0
472	20240724	110000	157595343	1602	1602	1602	1602	30
473	20240724	105900	157547283	1602	1602	1602	1602	1180
474	20240724	105800	155656923	1602	1601	1602	1601	76
475	20240724	105700	155535246	1602	1602	1602	1602	0
476	20240724	105600	155535246	1602	1602	1602	1602	1
477	20240724	105500	155533644	1601	1601	1601	1601	100
478	20240724	105400	155373544	1602	1602	1602	1602	100
479	20240724	105300	155213344	1602	1602	1602	1601	78
480	20240724	105200	155088463	1602	1602	1602	1602	1771
481	20240724	105100	152251321	1602	1602	1602	1602	375
482	20240724	105000	151650571	1603	1603	1603	1603	0
483	20240724	104900	151650571	1603	1603	1603	1603	6
484	20240724	104800	151640953	1603	1602	1603	1602	1001
485	20240724	104700	150037350	1603	1602	1603	1602	100
486	20240724	104600	149877149	1603	1603	1603	1603	0
487	20240724	104500	149877149	1603	1603	1603	1603	0
488	20240724	104400	149877149	1603	1603	1603	1603	0
489	20240724	104300	149877149	1603	1602	1603	1602	144
490	20240724	104200	149646460	1603	1603	1603	1603	344
491	20240724	104100	149095028	1603	1603	1603	1603	3964
492	20240724	104000	142740736	1603	1603	1603	1603	0
493	20240724	103900	142740736	1603	1603	1603	1603	2
494	20240724	103800	142737530	1603	1603	1603	1603	11
495	20240724	103700	142719897	1603	1603	1603	1603	0
496	20240724	103600	142719897	1603	1603	1603	1603	50
497	20240724	103500	142639747	1603	1603	1603	1603	0
498	20240724	103400	142639747	1603	1603	1603	1603	0
499	20240724	103300	142639747	1603	1603	1603	1603	0
500	20240724	103200	142639747	1603	1603	1603	1601	1034
501	20240724	103100	140984096	1603	1602	1603	1602	234
502	20240724	103000	140609227	1601	1601	1601	1601	0
503	20240724	102900	140609227	1601	1602	1602	1601	2639
504	20240724	102800	136384077	1601	1601	1601	1601	0
505	20240724	102700	136384077	1601	1602	1602	1601	857
506	20240724	102600	135011644	1602	1603	1603	1602	413
507	20240724	102500	134350017	1602	1603	1603	1602	6144
508	20240724	102400	124501293	1603	1603	1603	1603	1
509	20240724	102300	124499690	1601	1601	1601	1601	8
510	20240724	102200	124486882	1603	1602	1603	1601	765
511	20240724	102100	123261846	1603	1603	1603	1603	65
512	20240724	102000	123157651	1603	1603	1603	1603	10
513	20240724	101900	123141621	1602	1602	1602	1602	156
514	20240724	101800	122891709	1602	1602	1602	1602	21
515	20240724	101700	122858067	1602	1601	1602	1601	1579
516	20240724	101600	120330086	1602	1602	1602	1602	11
517	20240724	101500	120312464	1602	1601	1602	1601	1140
518	20240724	101400	118487184	1602	1602	1602	1601	1006
519	20240724	101300	116876072	1602	1601	1602	1601	310
520	20240724	101200	116379455	1602	1602	1602	1602	410
521	20240724	101100	115722635	1602	1602	1602	1602	82
522	20240724	101000	115591271	1601	1602	1602	1601	636
523	20240724	100900	114573017	1602	1602	1602	1602	256
524	20240724	100800	114162905	1602	1602	1602	1602	0
525	20240724	100700	114162905	1602	1602	1602	1602	10
526	20240724	100600	114146885	1602	1601	1602	1601	6
527	20240724	100500	114137278	1602	1602	1602	1602	3025
528	20240724	100400	109291228	1603	1603	1603	1603	1
529	20240724	100300	109289625	1602	1603	1603	1602	403
530	20240724	100200	108643916	1603	1603	1603	1603	4
531	20240724	100100	108637504	1602	1602	1602	1602	1744
532	20240724	100000	105843616	1602	1602	1602	1602	393
533	20240724	095900	105214030	1603	1602	1603	1602	60
534	20240724	095800	105117909	1602	1602	1602	1602	100
535	20240724	095700	104957709	1602	1602	1602	1602	0
536	20240724	095600	104957709	1602	1602	1602	1602	326
537	20240724	095500	104435457	1602	1602	1602	1602	0
538	20240724	095400	104435457	1602	1602	1602	1602	80
539	20240724	095300	104307297	1600	1602	1602	1600	6220
540	20240724	095200	94354449	1602	1602	1602	1602	100
541	20240724	095100	94194249	1603	1602	1603	1602	173
542	20240724	095000	93917080	1603	1603	1603	1603	0
543	20240724	094900	93917080	1603	1603	1603	1603	23
544	20240724	094800	93880211	1603	1603	1603	1603	39
545	20240724	094700	93817694	1603	1602	1603	1600	16327
546	20240724	094600	67687487	1603	1603	1603	1602	1698
547	20240724	094500	64965685	1603	1603	1603	1603	11
548	20240724	094400	64948052	1603	1602	1603	1602	1111
549	20240724	094300	63168229	1603	1603	1603	1603	49
550	20240724	094200	63089682	1602	1602	1602	1602	791
551	20240724	094100	61822500	1603	1603	1603	1603	1
552	20240724	094000	61820897	1603	1602	1603	1602	755
553	20240724	093900	60611366	1601	1601	1602	1601	201
554	20240724	093800	60289564	1602	1601	1602	1601	122
555	20240724	093700	60094221	1602	1602	1602	1602	9
556	20240724	093600	60079803	1601	1602	1602	1601	449
557	20240724	093500	59360654	1602	1602	1602	1602	100
558	20240724	093400	59200454	1603	1603	1603	1603	5
559	20240724	093300	59192439	1602	1602	1602	1602	0
560	20240724	093200	59192439	1602	1602	1602	1602	1100
561	20240724	093100	57430239	1603	1603	1603	1603	0
562	20240724	093000	57430239	1603	1603	1603	1603	14
563	20240724	092900	57407797	1602	1602	1602	1602	854
564	20240724	092800	56039689	1602	1601	1602	1601	159
565	20240724	092700	55785084	1601	1601	1601	1601	251
566	20240724	092600	55383233	1601	1602	1602	1601	753
567	20240724	092500	54177675	1601	1602	1602	1601	282
568	20240724	092400	53726147	1603	1603	1603	1603	0
569	20240724	092300	53726147	1603	1603	1603	1603	200
570	20240724	092200	53405547	1603	1603	1603	1603	63
571	20240724	092100	53304558	1599	1603	1604	1599	8776
572	20240724	092000	39260792	1603	1603	1604	1603	112
573	20240724	091900	39081231	1603	1603	1603	1603	99
574	20240724	091800	38922534	1604	1603	1604	1603	100
575	20240724	091700	38762233	1604	1604	1604	1604	2
576	20240724	091600	38759025	1604	1603	1604	1603	101
577	20240724	091500	38597121	1604	1604	1604	1604	1
578	20240724	091400	38595517	1603	1604	1604	1603	161
579	20240724	091300	38337372	1604	1604	1604	1604	574
580	20240724	091200	37416676	1605	1605	1605	1605	115
581	20240724	091100	37232101	1605	1604	1605	1604	1352
582	20240724	091000	35062348	1604	1603	1604	1603	456
583	20240724	090900	34331295	1603	1600	1603	1600	204
584	20240724	090800	34004686	1600	1600	1601	1600	101
585	20240724	090700	33843084	1600	1601	1603	1600	5401
586	20240724	090600	25198950	1600	1599	1601	1599	1245
587	20240724	090500	23206932	1600	1601	1601	1599	7192
588	20240724	090400	11697999	1602	1604	1604	1602	1430
589	20240724	090300	9406747	1604	1605	1605	1604	474
590	20240724	090200	8646449	1604	1604	1604	1604	603
591	20240724	090100	7679237	1606	1607	1607	1606	86
592	20240724	090000	7541114	1606	1602	1606	1602	4707