KissMeData/009730/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	185200	244579434	1800	1800	1800	1800	2485
3	20240719	185100	244579434	1800	1800	1800	1800	0
4	20240719	185000	244579434	1800	1800	1800	1800	0
5	20240719	184900	244579434	1800	1800	1800	1800	0
6	20240719	184800	244579434	1800	1800	1800	1800	0
7	20240719	184700	244579434	1800	1800	1800	1800	0
8	20240719	184600	244579434	1800	1800	1800	1800	0
9	20240719	184500	244579434	1800	1800	1800	1800	0
10	20240719	184400	244579434	1800	1800	1800	1800	0
11	20240719	184300	244579434	1800	1800	1800	1800	0
12	20240719	184200	244579434	1800	1800	1800	1800	0
13	20240719	184100	244579434	1800	1800	1800	1800	0
14	20240719	184000	244579434	1800	1800	1800	1800	0
15	20240719	183900	244579434	1800	1800	1800	1800	0
16	20240719	183800	244579434	1800	1800	1800	1800	0
17	20240719	183700	244579434	1800	1800	1800	1800	0
18	20240719	183600	244579434	1800	1800	1800	1800	0
19	20240719	183500	244579434	1800	1800	1800	1800	0
20	20240719	183400	244579434	1800	1800	1800	1800	0
21	20240719	183300	244579434	1800	1800	1800	1800	0
22	20240719	183200	244579434	1800	1800	1800	1800	0
23	20240719	183100	244579434	1800	1800	1800	1800	0
24	20240719	183000	244579434	1800	1800	1800	1800	0
25	20240719	182900	244579434	1800	1800	1800	1800	0
26	20240719	182800	244579434	1800	1800	1800	1800	0
27	20240719	182700	244579434	1800	1800	1800	1800	0
28	20240719	182600	244579434	1800	1800	1800	1800	0
29	20240719	182500	244579434	1800	1800	1800	1800	0
30	20240719	182400	244579434	1800	1800	1800	1800	0
31	20240719	182300	244579434	1800	1800	1800	1800	0
32	20240719	182200	244579434	1800	1800	1800	1800	2485
33	20240719	182100	244579434	1800	1800	1800	1800	0
34	20240719	182000	244579434	1800	1800	1800	1800	0
35	20240719	181900	244579434	1800	1800	1800	1800	0
36	20240719	181800	244579434	1800	1800	1800	1800	0
37	20240719	181700	244579434	1800	1800	1800	1800	0
38	20240719	181600	244579434	1800	1800	1800	1800	0
39	20240719	181500	244579434	1800	1800	1800	1800	0
40	20240719	181400	244579434	1800	1800	1800	1800	0
41	20240719	181300	244579434	1800	1800	1800	1800	0
42	20240719	181200	244579434	1800	1800	1800	1800	0
43	20240719	181100	244579434	1800	1800	1800	1800	0
44	20240719	181000	244579434	1800	1800	1800	1800	0
45	20240719	180900	244579434	1800	1800	1800	1800	0
46	20240719	180800	244579434	1800	1800	1800	1800	0
47	20240719	180700	244579434	1800	1800	1800	1800	0
48	20240719	180600	244579434	1800	1800	1800	1800	0
49	20240719	180500	244579434	1800	1800	1800	1800	0
50	20240719	180400	244579434	1800	1800	1800	1800	0
51	20240719	180300	244579434	1800	1800	1800	1800	0
52	20240719	180200	244579434	1800	1800	1800	1800	0
53	20240719	180100	244579434	1800	1800	1800	1800	0
54	20240719	180000	244579434	1800	1800	1800	1800	0
55	20240719	175900	244579434	1800	1800	1800	1800	0
56	20240719	175800	244579434	1800	1800	1800	1800	0
57	20240719	175700	244579434	1800	1800	1800	1800	0
58	20240719	175600	244579434	1800	1800	1800	1800	0
59	20240719	175500	244579434	1800	1800	1800	1800	0
60	20240719	175400	244579434	1800	1800	1800	1800	0
61	20240719	175300	244579434	1800	1800	1800	1800	0
62	20240719	175200	244579434	1800	1800	1800	1800	2485
63	20240719	175100	244579434	1800	1800	1800	1800	0
64	20240719	175000	244579434	1800	1800	1800	1800	0
65	20240719	174900	244579434	1800	1800	1800	1800	0
66	20240719	174800	244579434	1800	1800	1800	1800	0
67	20240719	174700	244579434	1800	1800	1800	1800	0
68	20240719	174600	244579434	1800	1800	1800	1800	0
69	20240719	174500	244579434	1800	1800	1800	1800	0
70	20240719	174400	244579434	1800	1800	1800	1800	0
71	20240719	174300	244579434	1800	1800	1800	1800	0
72	20240719	174200	244579434	1800	1800	1800	1800	0
73	20240719	174100	244579434	1800	1800	1800	1800	0
74	20240719	174000	244579434	1800	1800	1800	1800	0
75	20240719	173900	244579434	1800	1800	1800	1800	0
76	20240719	173800	244579434	1800	1800	1800	1800	0
77	20240719	173700	244579434	1800	1800	1800	1800	0
78	20240719	173600	244579434	1800	1800	1800	1800	0
79	20240719	173500	244579434	1800	1800	1800	1800	0
80	20240719	173400	244579434	1800	1800	1800	1800	0
81	20240719	173300	244579434	1800	1800	1800	1800	0
82	20240719	173200	244579434	1800	1800	1800	1800	0
83	20240719	173100	244579434	1800	1800	1800	1800	0
84	20240719	173000	244579434	1800	1800	1800	1800	0
85	20240719	172900	244579434	1800	1800	1800	1800	0
86	20240719	172800	244579434	1800	1800	1800	1800	0
87	20240719	172700	244579434	1800	1800	1800	1800	0
88	20240719	172600	244579434	1800	1800	1800	1800	0
89	20240719	172500	244579434	1800	1800	1800	1800	0
90	20240719	172400	244579434	1800	1800	1800	1800	0
91	20240719	172300	244579434	1800	1800	1800	1800	0
92	20240719	172200	244579434	1800	1800	1800	1800	2485
93	20240719	172100	244579434	1800	1800	1800	1800	0
94	20240719	172000	244579434	1800	1800	1800	1800	0
95	20240719	171900	244579434	1800	1800	1800	1800	0
96	20240719	171800	244579434	1800	1800	1800	1800	0
97	20240719	171700	244579434	1800	1800	1800	1800	0
98	20240719	171600	244579434	1800	1800	1800	1800	0
99	20240719	171500	244579434	1800	1800	1800	1800	0
100	20240719	171400	244579434	1800	1800	1800	1800	0
101	20240719	171300	244579434	1800	1800	1800	1800	0
102	20240719	171200	244579434	1800	1800	1800	1800	0
103	20240719	171100	244579434	1800	1800	1800	1800	0
104	20240719	171000	244579434	1800	1800	1800	1800	0
105	20240719	170900	244579434	1800	1800	1800	1800	0
106	20240719	170800	244579434	1800	1800	1800	1800	0
107	20240719	170700	244579434	1800	1800	1800	1800	0
108	20240719	170600	244579434	1800	1800	1800	1800	0
109	20240719	170500	244579434	1800	1800	1800	1800	0
110	20240719	170400	244579434	1800	1800	1800	1800	0
111	20240719	170300	244579434	1800	1800	1800	1800	0
112	20240719	170200	244579434	1800	1800	1800	1800	0
113	20240719	170100	244579434	1800	1800	1800	1800	0
114	20240719	170000	244579434	1800	1800	1800	1800	0
115	20240719	165900	244579434	1800	1800	1800	1800	0
116	20240719	165800	244579434	1800	1800	1800	1800	0
117	20240719	165700	244579434	1800	1800	1800	1800	0
118	20240719	165600	244579434	1800	1800	1800	1800	0
119	20240719	165500	244579434	1800	1800	1800	1800	0
120	20240719	165400	244579434	1800	1800	1800	1800	0
121	20240719	165300	244579434	1800	1800	1800	1800	0
122	20240719	165200	244579434	1800	1800	1800	1800	2485
123	20240719	165100	244579434	1800	1800	1800	1800	0
124	20240719	165000	244579434	1800	1800	1800	1800	0
125	20240719	164900	244579434	1800	1800	1800	1800	0
126	20240719	164800	244579434	1800	1800	1800	1800	0
127	20240719	164700	244579434	1800	1800	1800	1800	0
128	20240719	164600	244579434	1800	1800	1800	1800	0
129	20240719	164500	244579434	1800	1800	1800	1800	0
130	20240719	164400	244579434	1800	1800	1800	1800	0
131	20240719	164300	244579434	1800	1800	1800	1800	0
132	20240719	164200	244579434	1800	1800	1800	1800	0
133	20240719	164100	244579434	1800	1800	1800	1800	0
134	20240719	164000	244579434	1800	1800	1800	1800	0
135	20240719	163900	244579434	1800	1800	1800	1800	0
136	20240719	163800	244579434	1800	1800	1800	1800	0
137	20240719	163700	244579434	1800	1800	1800	1800	0
138	20240719	163600	244579434	1800	1800	1800	1800	0
139	20240719	163500	244579434	1800	1800	1800	1800	0
140	20240719	163400	244579434	1800	1800	1800	1800	0
141	20240719	163300	244579434	1800	1800	1800	1800	0
142	20240719	163200	244579434	1800	1800	1800	1800	0
143	20240719	163100	244579434	1800	1800	1800	1800	0
144	20240719	163000	244579434	1800	1800	1800	1800	0
145	20240719	162900	244579434	1800	1800	1800	1800	0
146	20240719	162800	244579434	1800	1800	1800	1800	0
147	20240719	162700	244579434	1800	1800	1800	1800	0
148	20240719	162600	244579434	1800	1800	1800	1800	0
149	20240719	162500	244579434	1800	1800	1800	1800	0
150	20240719	162400	244579434	1800	1800	1800	1800	0
151	20240719	162300	244579434	1800	1800	1800	1800	0
152	20240719	162200	244579434	1800	1800	1800	1800	2485
153	20240719	162100	244579434	1800	1800	1800	1800	0
154	20240719	162000	244579434	1800	1800	1800	1800	0
155	20240719	161900	244579434	1800	1800	1800	1800	0
156	20240719	161800	244579434	1800	1800	1800	1800	0
157	20240719	161700	244579434	1800	1800	1800	1800	0
158	20240719	161600	244579434	1800	1800	1800	1800	0
159	20240719	161500	244579434	1800	1800	1800	1800	0
160	20240719	161400	244579434	1800	1800	1800	1800	0
161	20240719	161300	244579434	1800	1800	1800	1800	0
162	20240719	161200	244579434	1800	1800	1800	1800	0
163	20240719	161100	244579434	1800	1800	1800	1800	0
164	20240719	161000	244579434	1800	1800	1800	1800	0
165	20240719	160900	244579434	1800	1800	1800	1800	0
166	20240719	160800	244579434	1800	1800	1800	1800	0
167	20240719	160700	244579434	1800	1800	1800	1800	0
168	20240719	160600	244579434	1800	1800	1800	1800	0
169	20240719	160500	244579434	1800	1800	1800	1800	0
170	20240719	160400	244579434	1800	1800	1800	1800	0
171	20240719	160300	244579434	1800	1800	1800	1800	0
172	20240719	160200	244579434	1800	1800	1800	1800	0
173	20240719	160100	244579434	1800	1800	1800	1800	0
174	20240719	160000	244579434	1800	1800	1800	1800	0
175	20240719	155900	244579434	1800	1800	1800	1800	0
176	20240719	155800	244579434	1800	1800	1800	1800	0
177	20240719	155700	244579434	1800	1800	1800	1800	0
178	20240719	155600	244579434	1800	1800	1800	1800	0
179	20240719	155500	244579434	1800	1800	1800	1800	0
180	20240719	155400	244579434	1800	1800	1800	1800	0
181	20240719	155300	244579434	1800	1800	1800	1800	0
182	20240719	155200	244579434	1800	1800	1800	1800	2485
183	20240719	155100	244579434	1800	1800	1800	1800	0
184	20240719	155000	244579434	1800	1800	1800	1800	0
185	20240719	154900	244579434	1800	1800	1800	1800	0
186	20240719	154800	244579434	1800	1800	1800	1800	0
187	20240719	154700	244579434	1800	1800	1800	1800	0
188	20240719	154600	244579434	1800	1800	1800	1800	0
189	20240719	154500	244579434	1800	1800	1800	1800	0
190	20240719	154400	244579434	1800	1800	1800	1800	0
191	20240719	154300	244579434	1800	1800	1800	1800	0
192	20240719	154200	244579434	1800	1800	1800	1800	0
193	20240719	154100	244579434	1800	1800	1800	1800	0
194	20240719	154000	244579434	1800	1800	1800	1800	0
195	20240719	153900	244579434	1800	1800	1800	1800	0
196	20240719	153800	244579434	1800	1800	1800	1800	0
197	20240719	153700	244579434	1800	1800	1800	1800	0
198	20240719	153600	244579434	1800	1800	1800	1800	0
199	20240719	153500	244579434	1800	1800	1800	1800	0
200	20240719	153400	244579434	1800	1800	1800	1800	0
201	20240719	153300	244579434	1800	1800	1800	1800	0
202	20240719	153200	244579434	1800	1800	1800	1800	0
203	20240719	153100	244579434	1800	1800	1800	1800	0
204	20240719	153000	244579434	1800	1800	1800	1800	2485
205	20240719	152900	240106434	1802	1802	1802	1802	0
206	20240719	152800	240106434	1802	1802	1802	1802	0
207	20240719	152700	240106434	1802	1802	1802	1802	0
208	20240719	152600	240106434	1802	1802	1802	1802	0
209	20240719	152500	240106434	1802	1802	1802	1802	0
210	20240719	152400	240106434	1802	1802	1802	1802	0
211	20240719	152300	240106434	1802	1802	1802	1802	0
212	20240719	152200	240106434	1802	1802	1802	1802	0
213	20240719	152100	240106434	1802	1802	1802	1802	0
214	20240719	152000	240106434	1802	1802	1802	1802	0
215	20240719	151900	240106434	1802	1800	1802	1789	4602
216	20240719	151800	231820696	1800	1800	1800	1789	642
217	20240719	151700	230665140	1790	1800	1800	1790	701
218	20240719	151600	229410340	1790	1790	1790	1790	88
219	20240719	151500	229252820	1790	1790	1790	1790	1
220	20240719	151400	229251030	1790	1790	1790	1790	0
221	20240719	151300	229251030	1790	1790	1790	1790	0
222	20240719	151200	229251030	1790	1800	1800	1790	6203
223	20240719	151100	218140503	1800	1800	1800	1800	0
224	20240719	151000	218140503	1800	1800	1800	1800	13
225	20240719	150900	218117103	1792	1795	1795	1792	1164
226	20240719	150800	216029231	1800	1800	1800	1800	0
227	20240719	150700	216029231	1800	1800	1800	1800	0
228	20240719	150600	216029231	1800	1800	1800	1800	50
229	20240719	150500	215939231	1800	1800	1800	1800	121
230	20240719	150400	215721431	1795	1795	1795	1795	11
231	20240719	150300	215701686	1795	1795	1795	1795	272
232	20240719	150200	215213446	1795	1795	1795	1795	0
233	20240719	150100	215213446	1795	1795	1795	1795	0
234	20240719	150000	215213446	1795	1795	1795	1795	1
235	20240719	145900	215211651	1795	1795	1795	1795	0
236	20240719	145800	215211651	1795	1795	1795	1795	0
237	20240719	145700	215211651	1795	1796	1796	1795	1200
238	20240719	145600	213057639	1800	1800	1800	1800	0
239	20240719	145500	213057639	1800	1800	1800	1800	0
240	20240719	145400	213057639	1800	1800	1800	1800	1
241	20240719	145300	213055839	1797	1797	1797	1797	3
242	20240719	145200	213050448	1796	1796	1796	1796	0
243	20240719	145100	213050448	1796	1796	1796	1796	1319
244	20240719	145000	210681524	1796	1796	1796	1796	0
245	20240719	144900	210681524	1796	1796	1796	1796	0
246	20240719	144800	210681524	1796	1796	1796	1796	0
247	20240719	144700	210681524	1796	1796	1796	1796	0
248	20240719	144600	210681524	1796	1796	1796	1796	0
249	20240719	144500	210681524	1796	1796	1796	1796	0
250	20240719	144400	210681524	1796	1796	1796	1796	63
251	20240719	144300	210568376	1795	1795	1795	1795	0
252	20240719	144200	210568376	1795	1795	1795	1795	0
253	20240719	144100	210568376	1795	1795	1795	1795	0
254	20240719	144000	210568376	1795	1796	1796	1795	369
255	20240719	143900	209905715	1795	1795	1795	1795	0
256	20240719	143800	209905715	1795	1795	1795	1795	0
257	20240719	143700	209905715	1795	1795	1795	1795	0
258	20240719	143600	209905715	1795	1795	1795	1795	0
259	20240719	143500	209905715	1795	1795	1795	1795	0
260	20240719	143400	209905715	1795	1795	1795	1795	0
261	20240719	143300	209905715	1795	1795	1795	1795	0
262	20240719	143200	209905715	1795	1795	1795	1795	0
263	20240719	143100	209905715	1795	1795	1795	1795	37
264	20240719	143000	209839300	1795	1795	1795	1795	711
265	20240719	142900	208563055	1795	1795	1795	1795	0
266	20240719	142800	208563055	1795	1795	1795	1795	0
267	20240719	142700	208563055	1795	1795	1795	1795	909
268	20240719	142600	206931400	1795	1795	1795	1795	176
269	20240719	142500	206615480	1795	1800	1800	1795	1381
270	20240719	142400	204134680	1800	1800	1800	1800	0
271	20240719	142300	204134680	1800	1800	1800	1800	0
272	20240719	142200	204134680	1800	1800	1800	1800	0
273	20240719	142100	204134680	1800	1800	1800	1800	0
274	20240719	142000	204134680	1800	1800	1800	1800	0
275	20240719	141900	204134680	1800	1800	1800	1800	0
276	20240719	141800	204134680	1800	1800	1800	1800	0
277	20240719	141700	204134680	1800	1800	1800	1800	0
278	20240719	141600	204134680	1800	1800	1800	1800	0
279	20240719	141500	204134680	1800	1800	1800	1800	0
280	20240719	141400	204134680	1800	1800	1800	1800	0
281	20240719	141300	204134680	1800	1800	1800	1800	18
282	20240719	141200	204102280	1800	1800	1800	1800	57
283	20240719	141100	203999680	1800	1800	1800	1800	0
284	20240719	141000	203999680	1800	1800	1800	1800	10
285	20240719	140900	203981680	1804	1804	1804	1804	0
286	20240719	140800	203981680	1804	1804	1804	1804	0
287	20240719	140700	203981680	1804	1804	1804	1804	0
288	20240719	140600	203981680	1804	1804	1804	1804	0
289	20240719	140500	203981680	1804	1804	1804	1804	5
290	20240719	140400	203972660	1803	1803	1803	1803	200
291	20240719	140300	203612060	1803	1803	1803	1803	0
292	20240719	140200	203612060	1803	1803	1803	1803	0
293	20240719	140100	203612060	1803	1803	1803	1803	0
294	20240719	140000	203612060	1803	1802	1803	1802	36
295	20240719	135900	203547170	1795	1795	1795	1795	190
296	20240719	135800	203206120	1804	1804	1804	1804	0
297	20240719	135700	203206120	1804	1804	1804	1804	0
298	20240719	135600	203206120	1804	1804	1804	1804	0
299	20240719	135500	203206120	1804	1804	1804	1804	50
300	20240719	135400	203115920	1804	1804	1804	1804	0
301	20240719	135300	203115920	1804	1804	1804	1804	0
302	20240719	135200	203115920	1804	1804	1804	1804	0
303	20240719	135100	203115920	1804	1804	1804	1804	0
304	20240719	135000	203115920	1804	1804	1804	1804	36
305	20240719	134900	203050976	1805	1805	1805	1805	0
306	20240719	134800	203050976	1805	1805	1805	1805	426
307	20240719	134700	202282046	1800	1800	1800	1800	0
308	20240719	134600	202282046	1800	1799	1800	1799	1772
309	20240719	134500	199092858	1799	1799	1799	1799	0
310	20240719	134400	199092858	1799	1799	1799	1799	0
311	20240719	134300	199092858	1799	1799	1799	1799	0
312	20240719	134200	199092858	1799	1798	1799	1798	3600
313	20240719	134100	192619958	1798	1798	1798	1798	0
314	20240719	134000	192619958	1798	1798	1798	1798	0
315	20240719	133900	192619958	1798	1798	1798	1798	0
316	20240719	133800	192619958	1798	1798	1798	1798	0
317	20240719	133700	192619958	1798	1798	1798	1798	3900
318	20240719	133600	185607758	1799	1799	1799	1799	0
319	20240719	133500	185607758	1799	1799	1799	1799	0
320	20240719	133400	185607758	1799	1798	1799	1798	2000
321	20240719	133300	182011755	1798	1798	1798	1798	0
322	20240719	133200	182011755	1798	1798	1798	1798	3
323	20240719	133100	182006361	1797	1797	1797	1797	10
324	20240719	133000	181988391	1797	1797	1797	1797	0
325	20240719	132900	181988391	1797	1797	1797	1797	113
326	20240719	132800	181785330	1797	1797	1797	1797	667
327	20240719	132700	180586731	1798	1798	1798	1798	611
328	20240719	132600	179488153	1797	1797	1797	1797	613
329	20240719	132500	178386592	1797	1797	1797	1797	0
330	20240719	132400	178386592	1797	1797	1797	1797	0
331	20240719	132300	178386592	1797	1797	1797	1797	45
332	20240719	132200	178305727	1799	1799	1799	1799	0
333	20240719	132100	178305727	1799	1799	1799	1799	0
334	20240719	132000	178305727	1799	1799	1799	1799	0
335	20240719	131900	178305727	1799	1799	1799	1799	0
336	20240719	131800	178305727	1799	1799	1799	1799	0
337	20240719	131700	178305727	1799	1797	1799	1797	1000
338	20240719	131600	176506877	1799	1799	1799	1799	0
339	20240719	131500	176506877	1799	1799	1799	1799	0
340	20240719	131400	176506877	1799	1799	1799	1799	0
341	20240719	131300	176506877	1799	1799	1799	1799	0
342	20240719	131200	176506877	1799	1799	1799	1799	0
343	20240719	131100	176506877	1799	1790	1799	1790	1200
344	20240719	131000	174353384	1790	1790	1790	1790	70
345	20240719	130900	174228084	1790	1791	1791	1789	4106
346	20240719	130800	166876861	1796	1796	1796	1796	0
347	20240719	130700	166876861	1796	1796	1796	1796	1
348	20240719	130600	166875065	1792	1792	1792	1791	565
349	20240719	130500	165862625	1796	1796	1796	1796	0
350	20240719	130400	165862625	1796	1792	1796	1792	2129
351	20240719	130300	162047453	1795	1795	1795	1795	98
352	20240719	130200	161871543	1795	1795	1795	1795	3000
353	20240719	130100	156486543	1795	1795	1795	1795	0
354	20240719	130000	156486543	1795	1795	1795	1795	0
355	20240719	125900	156486543	1795	1795	1795	1795	100
356	20240719	125800	156307043	1795	1795	1795	1795	0
357	20240719	125700	156307043	1795	1795	1795	1795	153
358	20240719	125600	156032408	1795	1795	1795	1795	1
359	20240719	125500	156030613	1792	1792	1792	1792	0
360	20240719	125400	156030613	1792	1792	1792	1792	0
361	20240719	125300	156030613	1792	1792	1792	1792	0
362	20240719	125200	156030613	1792	1792	1792	1792	121
363	20240719	125100	155813781	1795	1795	1795	1795	0
364	20240719	125000	155813781	1795	1795	1795	1795	500
365	20240719	124900	154916281	1791	1791	1791	1791	0
366	20240719	124800	154916281	1791	1791	1791	1791	0
367	20240719	124700	154916281	1791	1791	1791	1791	29
368	20240719	124600	154864342	1791	1791	1791	1791	0
369	20240719	124500	154864342	1791	1791	1791	1791	0
370	20240719	124400	154864342	1791	1793	1793	1791	58
371	20240719	124300	154760434	1793	1793	1793	1793	0
372	20240719	124200	154760434	1793	1793	1793	1793	0
373	20240719	124100	154760434	1793	1793	1793	1793	0
374	20240719	124000	154760434	1793	1793	1793	1793	0
375	20240719	123900	154760434	1793	1793	1793	1793	0
376	20240719	123800	154760434	1793	1793	1793	1793	0
377	20240719	123700	154760434	1793	1793	1793	1793	0
378	20240719	123600	154760434	1793	1793	1793	1793	110
379	20240719	123500	154563204	1795	1795	1795	1795	0
380	20240719	123400	154563204	1795	1795	1795	1795	49
381	20240719	123300	154475249	1793	1793	1793	1793	0
382	20240719	123200	154475249	1793	1793	1793	1793	1
383	20240719	123100	154473456	1793	1793	1793	1793	0
384	20240719	123000	154473456	1793	1793	1793	1793	50
385	20240719	122900	154383806	1791	1791	1791	1791	0
386	20240719	122800	154383806	1791	1791	1791	1791	122
387	20240719	122700	154165304	1797	1797	1797	1797	0
388	20240719	122600	154165304	1797	1797	1797	1797	0
389	20240719	122500	154165304	1797	1797	1797	1797	0
390	20240719	122400	154165304	1797	1797	1797	1797	0
391	20240719	122300	154165304	1797	1797	1797	1797	0
392	20240719	122200	154165304	1797	1797	1797	1797	0
393	20240719	122100	154165304	1797	1797	1797	1797	0
394	20240719	122000	154165304	1797	1797	1797	1797	0
395	20240719	121900	154165304	1797	1797	1797	1797	0
396	20240719	121800	154165304	1797	1797	1797	1797	0
397	20240719	121700	154165304	1797	1797	1797	1797	379
398	20240719	121600	153484241	1799	1799	1799	1799	0
399	20240719	121500	153484241	1799	1799	1799	1799	0
400	20240719	121400	153484241	1799	1799	1799	1799	0
401	20240719	121300	153484241	1799	1799	1799	1799	2
402	20240719	121200	153480643	1797	1797	1797	1797	50
403	20240719	121100	153390793	1797	1798	1798	1797	1603
404	20240719	121000	150508882	1800	1800	1800	1800	0
405	20240719	120900	150508882	1800	1800	1800	1800	0
406	20240719	120800	150508882	1800	1800	1800	1800	0
407	20240719	120700	150508882	1800	1800	1800	1800	18
408	20240719	120600	150476482	1800	1800	1800	1800	0
409	20240719	120500	150476482	1800	1800	1800	1800	0
410	20240719	120400	150476482	1800	1800	1800	1800	0
411	20240719	120300	150476482	1800	1800	1800	1800	1
412	20240719	120200	150474682	1800	1800	1800	1800	50
413	20240719	120100	150384682	1800	1800	1800	1800	0
414	20240719	120000	150384682	1800	1800	1800	1800	0
415	20240719	115900	150384682	1800	1800	1800	1800	0
416	20240719	115800	150384682	1800	1800	1800	1800	0
417	20240719	115700	150384682	1800	1800	1800	1800	62
418	20240719	115600	150273082	1800	1800	1800	1800	7
419	20240719	115500	150260482	1800	1800	1800	1800	0
420	20240719	115400	150260482	1800	1800	1800	1800	0
421	20240719	115300	150260482	1800	1800	1800	1800	0
422	20240719	115200	150260482	1800	1800	1800	1800	18
423	20240719	115100	150228082	1800	1799	1800	1799	55
424	20240719	115000	150129131	1799	1799	1799	1799	0
425	20240719	114900	150129131	1799	1799	1799	1799	0
426	20240719	114800	150129131	1799	1799	1799	1799	0
427	20240719	114700	150129131	1799	1790	1799	1790	58
428	20240719	114600	150025293	1799	1799	1799	1799	0
429	20240719	114500	150025293	1799	1799	1799	1799	0
430	20240719	114400	150025293	1799	1799	1799	1799	0
431	20240719	114300	150025293	1799	1799	1799	1799	0
432	20240719	114200	150025293	1799	1799	1799	1799	0
433	20240719	114100	150025293	1799	1791	1799	1790	142
434	20240719	114000	149771056	1791	1792	1792	1791	110
435	20240719	113900	149573986	1794	1795	1795	1793	102
436	20240719	113800	149390998	1795	1795	1795	1795	0
437	20240719	113700	149390998	1795	1795	1795	1795	20
438	20240719	113600	149355098	1800	1800	1800	1800	0
439	20240719	113500	149355098	1800	1800	1800	1800	0
440	20240719	113400	149355098	1800	1800	1800	1800	0
441	20240719	113300	149355098	1800	1794	1802	1794	33
442	20240719	113200	149295876	1792	1792	1792	1792	50
443	20240719	113100	149206276	1791	1791	1791	1791	0
444	20240719	113000	149206276	1791	1791	1791	1791	200
445	20240719	112900	148848076	1803	1803	1803	1803	0
446	20240719	112800	148848076	1803	1803	1803	1803	0
447	20240719	112700	148848076	1803	1803	1803	1803	0
448	20240719	112600	148848076	1803	1803	1803	1803	0
449	20240719	112500	148848076	1803	1803	1803	1803	0
450	20240719	112400	148848076	1803	1803	1803	1803	10
451	20240719	112300	148830046	1805	1805	1805	1805	0
452	20240719	112200	148830046	1805	1805	1805	1805	0
453	20240719	112100	148830046	1805	1805	1805	1805	0
454	20240719	112000	148830046	1805	1805	1805	1805	0
455	20240719	111900	148830046	1805	1789	1805	1789	7
456	20240719	111800	148817428	1805	1805	1805	1805	0
457	20240719	111700	148817428	1805	1805	1805	1805	0
458	20240719	111600	148817428	1805	1805	1805	1805	0
459	20240719	111500	148817428	1805	1797	1805	1786	5980
460	20240719	111400	138114721	1798	1798	1798	1798	51
461	20240719	111300	138023023	1798	1799	1799	1798	121
462	20240719	111200	137805404	1805	1805	1805	1805	0
463	20240719	111100	137805404	1805	1800	1805	1800	20
464	20240719	111000	137769394	1800	1800	1800	1800	2
465	20240719	110900	137765794	1805	1800	1805	1800	1499
466	20240719	110800	135067589	1800	1800	1800	1800	0
467	20240719	110700	135067589	1800	1799	1800	1799	752
468	20240719	110600	133714740	1800	1800	1800	1800	0
469	20240719	110500	133714740	1800	1800	1800	1800	0
470	20240719	110400	133714740	1800	1800	1800	1800	0
471	20240719	110300	133714740	1800	1800	1800	1800	0
472	20240719	110200	133714740	1800	1800	1800	1800	1
473	20240719	110100	133712940	1799	1799	1799	1799	593
474	20240719	110000	132646133	1799	1799	1799	1799	0
475	20240719	105900	132646133	1799	1799	1799	1799	0
476	20240719	105800	132646133	1799	1799	1799	1799	0
477	20240719	105700	132646133	1799	1799	1799	1799	0
478	20240719	105600	132646133	1799	1799	1799	1799	0
479	20240719	105500	132646133	1799	1799	1799	1799	0
480	20240719	105400	132646133	1799	1799	1799	1799	0
481	20240719	105300	132646133	1799	1799	1799	1799	50
482	20240719	105200	132556183	1799	1799	1799	1799	0
483	20240719	105100	132556183	1799	1787	1799	1787	33
484	20240719	105000	132497200	1787	1787	1787	1787	0
485	20240719	104900	132497200	1787	1787	1787	1787	131
486	20240719	104800	132263103	1787	1787	1787	1787	70
487	20240719	104700	132138013	1787	1787	1787	1787	65
488	20240719	104600	132021858	1787	1787	1787	1787	0
489	20240719	104500	132021858	1787	1787	1787	1787	2
490	20240719	104400	132018284	1786	1786	1786	1786	2000
491	20240719	104300	128446284	1780	1780	1780	1780	0
492	20240719	104200	128446284	1780	1780	1780	1780	0
493	20240719	104100	128446284	1780	1780	1780	1780	0
494	20240719	104000	128446284	1780	1778	1780	1778	5001
495	20240719	103900	119544506	1780	1780	1780	1780	1035
496	20240719	103800	117702206	1780	1780	1780	1780	3205
497	20240719	103700	111997306	1780	1779	1780	1758	1328
498	20240719	103600	109645532	1779	1782	1782	1779	575
499	20240719	103500	108622146	1783	1785	1786	1783	1030
500	20240719	103400	106782618	1786	1786	1786	1786	55
501	20240719	103300	106684388	1787	1786	1787	1786	1001
502	20240719	103200	104896601	1786	1786	1786	1784	235
503	20240719	103100	104477315	1787	1787	1787	1787	1
504	20240719	103000	104475528	1788	1798	1798	1750	16505
505	20240719	102900	75057743	1798	1798	1798	1798	0
506	20240719	102800	75057743	1798	1798	1798	1798	0
507	20240719	102700	75057743	1798	1799	1799	1798	1225
508	20240719	102600	72854193	1799	1799	1799	1799	0
509	20240719	102500	72854193	1799	1800	1800	1799	852
510	20240719	102400	71320945	1800	1800	1800	1800	0
511	20240719	102300	71320945	1800	1800	1800	1800	209
512	20240719	102200	70944745	1800	1800	1800	1800	0
513	20240719	102100	70944745	1800	1801	1805	1800	105
514	20240719	102000	70755676	1800	1800	1800	1800	0
515	20240719	101900	70755676	1800	1800	1800	1800	1
516	20240719	101800	70753876	1800	1800	1800	1800	0
517	20240719	101700	70753876	1800	1800	1800	1800	0
518	20240719	101600	70753876	1800	1800	1800	1800	200
519	20240719	101500	70393876	1800	1800	1800	1800	0
520	20240719	101400	70393876	1800	1800	1800	1800	0
521	20240719	101300	70393876	1800	1800	1800	1800	122
522	20240719	101200	70174276	1801	1801	1801	1801	0
523	20240719	101100	70174276	1801	1801	1801	1801	0
524	20240719	101000	70174276	1801	1801	1801	1801	20
525	20240719	100900	70138256	1801	1800	1801	1800	201
526	20240719	100800	69776455	1800	1800	1800	1800	0
527	20240719	100700	69776455	1800	1800	1800	1800	0
528	20240719	100600	69776455	1800	1800	1800	1800	493
529	20240719	100500	68889055	1799	1799	1799	1799	28
530	20240719	100400	68838683	1799	1799	1799	1799	0
531	20240719	100300	68838683	1799	1799	1799	1799	10
532	20240719	100200	68820693	1799	1799	1800	1799	630
533	20240719	100100	67687322	1799	1799	1799	1799	402
534	20240719	100000	66964124	1799	1799	1799	1799	146
535	20240719	095900	66701470	1800	1799	1800	1799	1523
536	20240719	095800	63961591	1799	1799	1799	1798	206
537	20240719	095700	63591175	1807	1800	1807	1800	54
538	20240719	095600	63493968	1800	1800	1800	1800	1
539	20240719	095500	63492168	1798	1799	1799	1798	925
540	20240719	095400	61828963	1800	1803	1803	1799	7809
541	20240719	095300	47767107	1811	1811	1811	1811	0
542	20240719	095200	47767107	1811	1811	1811	1811	0
543	20240719	095100	47767107	1811	1805	1811	1803	1035
544	20240719	095000	45899348	1811	1811	1811	1811	5
545	20240719	094900	45890293	1811	1811	1811	1811	3
546	20240719	094800	45884860	1811	1811	1811	1811	1
547	20240719	094700	45883049	1805	1805	1805	1805	0
548	20240719	094600	45883049	1805	1807	1807	1805	130
549	20240719	094500	45648199	1807	1807	1807	1807	0
550	20240719	094400	45648199	1807	1807	1807	1807	0
551	20240719	094300	45648199	1807	1807	1807	1807	0
552	20240719	094200	45648199	1807	1807	1807	1803	9
553	20240719	094100	45631956	1807	1812	1812	1807	3
554	20240719	094000	45626530	1805	1807	1807	1805	4
555	20240719	093900	45619306	1813	1810	1813	1801	11070
556	20240719	093800	25654153	1807	1825	1825	1807	5000
557	20240719	093700	16602965	1830	1830	1830	1830	1
558	20240719	093600	16601135	1825	1825	1825	1825	0
559	20240719	093500	16601135	1825	1825	1825	1825	0
560	20240719	093400	16601135	1825	1825	1825	1825	0
561	20240719	093300	16601135	1825	1825	1825	1825	100
562	20240719	093200	16418635	1830	1830	1830	1830	0
563	20240719	093100	16418635	1830	1822	1830	1822	338
564	20240719	093000	15802791	1822	1822	1822	1822	673
565	20240719	092900	14576585	1830	1830	1830	1830	0
566	20240719	092800	14576585	1830	1822	1830	1822	797
567	20240719	092700	13120981	1820	1820	1820	1820	0
568	20240719	092600	13120981	1820	1815	1820	1815	70
569	20240719	092500	12993716	1810	1810	1810	1810	0
570	20240719	092400	12993716	1810	1810	1810	1810	1667
571	20240719	092300	9976446	1810	1815	1815	1810	281
572	20240719	092200	9467811	1815	1815	1815	1815	0
573	20240719	092100	9467811	1815	1815	1815	1815	601
574	20240719	092000	8376996	1815	1815	1815	1815	0
575	20240719	091900	8376996	1815	1815	1815	1815	0
576	20240719	091800	8376996	1815	1815	1815	1807	682
577	20240719	091700	7142441	1820	1820	1820	1820	1
578	20240719	091600	7140621	1817	1819	1819	1817	31
579	20240719	091500	7084236	1819	1819	1819	1819	3
580	20240719	091400	7078779	1819	1819	1819	1819	2
581	20240719	091300	7075141	1819	1819	1819	1819	11
582	20240719	091200	7055132	1824	1824	1824	1824	0
583	20240719	091100	7055132	1824	1824	1824	1824	0
584	20240719	091000	7055132	1824	1824	1824	1824	0
585	20240719	090900	7055132	1824	1824	1824	1824	0
586	20240719	090800	7055132	1824	1824	1824	1824	1
587	20240719	090700	7053308	1806	1806	1806	1806	515
588	20240719	090600	6123218	1806	1807	1807	1806	663
589	20240719	090500	4925641	1826	1809	1826	1806	211
590	20240719	090400	4544058	1827	1827	1827	1827	1
591	20240719	090300	4542231	1803	1803	1803	1803	0
592	20240719	090200	4542231	1803	1806	1806	1803	1217
593	20240719	090100	2346724	1804	1805	1805	1804	1001
594	20240719	090000	539920	1805	1815	1815	1805	299