KissMeData/035890/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	191600	120081814	1339	1339	1339	1339	425
3	20240719	191500	120081814	1339	1339	1339	1339	0
4	20240719	191400	120081814	1339	1339	1339	1339	0
5	20240719	191300	120081814	1339	1339	1339	1339	0
6	20240719	191200	120081814	1339	1339	1339	1339	0
7	20240719	191100	120081814	1339	1339	1339	1339	0
8	20240719	191000	120081814	1339	1339	1339	1339	0
9	20240719	190900	120081814	1339	1339	1339	1339	0
10	20240719	190800	120081814	1339	1339	1339	1339	0
11	20240719	190700	120081814	1339	1339	1339	1339	0
12	20240719	190600	120081814	1339	1339	1339	1339	0
13	20240719	190500	120081814	1339	1339	1339	1339	0
14	20240719	190400	120081814	1339	1339	1339	1339	0
15	20240719	190300	120081814	1339	1339	1339	1339	0
16	20240719	190200	120081814	1339	1339	1339	1339	0
17	20240719	190100	120081814	1339	1339	1339	1339	0
18	20240719	190000	120081814	1339	1339	1339	1339	0
19	20240719	185900	120081814	1339	1339	1339	1339	0
20	20240719	185800	120081814	1339	1339	1339	1339	0
21	20240719	185700	120081814	1339	1339	1339	1339	0
22	20240719	185600	120081814	1339	1339	1339	1339	0
23	20240719	185500	120081814	1339	1339	1339	1339	0
24	20240719	185400	120081814	1339	1339	1339	1339	0
25	20240719	185300	120081814	1339	1339	1339	1339	0
26	20240719	185200	120081814	1339	1339	1339	1339	0
27	20240719	185100	120081814	1339	1339	1339	1339	0
28	20240719	185000	120081814	1339	1339	1339	1339	0
29	20240719	184900	120081814	1339	1339	1339	1339	0
30	20240719	184800	120081814	1339	1339	1339	1339	0
31	20240719	184700	120081814	1339	1339	1339	1339	0
32	20240719	184600	120081814	1339	1339	1339	1339	425
33	20240719	184500	120081814	1339	1339	1339	1339	0
34	20240719	184400	120081814	1339	1339	1339	1339	0
35	20240719	184300	120081814	1339	1339	1339	1339	0
36	20240719	184200	120081814	1339	1339	1339	1339	0
37	20240719	184100	120081814	1339	1339	1339	1339	0
38	20240719	184000	120081814	1339	1339	1339	1339	0
39	20240719	183900	120081814	1339	1339	1339	1339	0
40	20240719	183800	120081814	1339	1339	1339	1339	0
41	20240719	183700	120081814	1339	1339	1339	1339	0
42	20240719	183600	120081814	1339	1339	1339	1339	0
43	20240719	183500	120081814	1339	1339	1339	1339	0
44	20240719	183400	120081814	1339	1339	1339	1339	0
45	20240719	183300	120081814	1339	1339	1339	1339	0
46	20240719	183200	120081814	1339	1339	1339	1339	0
47	20240719	183100	120081814	1339	1339	1339	1339	0
48	20240719	183000	120081814	1339	1339	1339	1339	0
49	20240719	182900	120081814	1339	1339	1339	1339	0
50	20240719	182800	120081814	1339	1339	1339	1339	0
51	20240719	182700	120081814	1339	1339	1339	1339	0
52	20240719	182600	120081814	1339	1339	1339	1339	0
53	20240719	182500	120081814	1339	1339	1339	1339	0
54	20240719	182400	120081814	1339	1339	1339	1339	0
55	20240719	182300	120081814	1339	1339	1339	1339	0
56	20240719	182200	120081814	1339	1339	1339	1339	0
57	20240719	182100	120081814	1339	1339	1339	1339	0
58	20240719	182000	120081814	1339	1339	1339	1339	0
59	20240719	181900	120081814	1339	1339	1339	1339	0
60	20240719	181800	120081814	1339	1339	1339	1339	0
61	20240719	181700	120081814	1339	1339	1339	1339	0
62	20240719	181600	120081814	1339	1339	1339	1339	425
63	20240719	181500	120081814	1339	1339	1339	1339	0
64	20240719	181400	120081814	1339	1339	1339	1339	0
65	20240719	181300	120081814	1339	1339	1339	1339	0
66	20240719	181200	120081814	1339	1339	1339	1339	0
67	20240719	181100	120081814	1339	1339	1339	1339	0
68	20240719	181000	120081814	1339	1339	1339	1339	0
69	20240719	180900	120081814	1339	1339	1339	1339	0
70	20240719	180800	120081814	1339	1339	1339	1339	0
71	20240719	180700	120081814	1339	1339	1339	1339	0
72	20240719	180600	120081814	1339	1339	1339	1339	0
73	20240719	180500	120081814	1339	1339	1339	1339	0
74	20240719	180400	120081814	1339	1339	1339	1339	0
75	20240719	180300	120081814	1339	1339	1339	1339	0
76	20240719	180200	120081814	1339	1339	1339	1339	0
77	20240719	180100	120081814	1339	1339	1339	1339	0
78	20240719	180000	120081814	1339	1339	1339	1339	0
79	20240719	175900	120081814	1339	1339	1339	1339	0
80	20240719	175800	120081814	1339	1339	1339	1339	0
81	20240719	175700	120081814	1339	1339	1339	1339	0
82	20240719	175600	120081814	1339	1339	1339	1339	0
83	20240719	175500	120081814	1339	1339	1339	1339	0
84	20240719	175400	120081814	1339	1339	1339	1339	0
85	20240719	175300	120081814	1339	1339	1339	1339	0
86	20240719	175200	120081814	1339	1339	1339	1339	0
87	20240719	175100	120081814	1339	1339	1339	1339	0
88	20240719	175000	120081814	1339	1339	1339	1339	0
89	20240719	174900	120081814	1339	1339	1339	1339	0
90	20240719	174800	120081814	1339	1339	1339	1339	0
91	20240719	174700	120081814	1339	1339	1339	1339	0
92	20240719	174600	120081814	1339	1339	1339	1339	425
93	20240719	174500	120081814	1339	1339	1339	1339	0
94	20240719	174400	120081814	1339	1339	1339	1339	0
95	20240719	174300	120081814	1339	1339	1339	1339	0
96	20240719	174200	120081814	1339	1339	1339	1339	0
97	20240719	174100	120081814	1339	1339	1339	1339	0
98	20240719	174000	120081814	1339	1339	1339	1339	0
99	20240719	173900	120081814	1339	1339	1339	1339	0
100	20240719	173800	120081814	1339	1339	1339	1339	0
101	20240719	173700	120081814	1339	1339	1339	1339	0
102	20240719	173600	120081814	1339	1339	1339	1339	0
103	20240719	173500	120081814	1339	1339	1339	1339	0
104	20240719	173400	120081814	1339	1339	1339	1339	0
105	20240719	173300	120081814	1339	1339	1339	1339	0
106	20240719	173200	120081814	1339	1339	1339	1339	0
107	20240719	173100	120081814	1339	1339	1339	1339	0
108	20240719	173000	120081814	1339	1339	1339	1339	0
109	20240719	172900	120081814	1339	1339	1339	1339	0
110	20240719	172800	120081814	1339	1339	1339	1339	0
111	20240719	172700	120081814	1339	1339	1339	1339	0
112	20240719	172600	120081814	1339	1339	1339	1339	0
113	20240719	172500	120081814	1339	1339	1339	1339	0
114	20240719	172400	120081814	1339	1339	1339	1339	0
115	20240719	172300	120081814	1339	1339	1339	1339	0
116	20240719	172200	120081814	1339	1339	1339	1339	0
117	20240719	172100	120081814	1339	1339	1339	1339	0
118	20240719	172000	120081814	1339	1339	1339	1339	0
119	20240719	171900	120081814	1339	1339	1339	1339	0
120	20240719	171800	120081814	1339	1339	1339	1339	0
121	20240719	171700	120081814	1339	1339	1339	1339	0
122	20240719	171600	120081814	1339	1339	1339	1339	425
123	20240719	171500	120081814	1339	1339	1339	1339	0
124	20240719	171400	120081814	1339	1339	1339	1339	0
125	20240719	171300	120081814	1339	1339	1339	1339	0
126	20240719	171200	120081814	1339	1339	1339	1339	0
127	20240719	171100	120081814	1339	1339	1339	1339	0
128	20240719	171000	120081814	1339	1339	1339	1339	0
129	20240719	170900	120081814	1339	1339	1339	1339	0
130	20240719	170800	120081814	1339	1339	1339	1339	0
131	20240719	170700	120081814	1339	1339	1339	1339	0
132	20240719	170600	120081814	1339	1339	1339	1339	0
133	20240719	170500	120081814	1339	1339	1339	1339	0
134	20240719	170400	120081814	1339	1339	1339	1339	0
135	20240719	170300	120081814	1339	1339	1339	1339	0
136	20240719	170200	120081814	1339	1339	1339	1339	0
137	20240719	170100	120081814	1339	1339	1339	1339	0
138	20240719	170000	120081814	1339	1339	1339	1339	0
139	20240719	165900	120081814	1339	1339	1339	1339	0
140	20240719	165800	120081814	1339	1339	1339	1339	0
141	20240719	165700	120081814	1339	1339	1339	1339	0
142	20240719	165600	120081814	1339	1339	1339	1339	0
143	20240719	165500	120081814	1339	1339	1339	1339	0
144	20240719	165400	120081814	1339	1339	1339	1339	0
145	20240719	165300	120081814	1339	1339	1339	1339	0
146	20240719	165200	120081814	1339	1339	1339	1339	0
147	20240719	165100	120081814	1339	1339	1339	1339	0
148	20240719	165000	120081814	1339	1339	1339	1339	0
149	20240719	164900	120081814	1339	1339	1339	1339	0
150	20240719	164800	120081814	1339	1339	1339	1339	0
151	20240719	164700	120081814	1339	1339	1339	1339	0
152	20240719	164600	120081814	1339	1339	1339	1339	425
153	20240719	164500	120081814	1339	1339	1339	1339	0
154	20240719	164400	120081814	1339	1339	1339	1339	0
155	20240719	164300	120081814	1339	1339	1339	1339	0
156	20240719	164200	120081814	1339	1339	1339	1339	0
157	20240719	164100	120081814	1339	1339	1339	1339	0
158	20240719	164000	120081814	1339	1339	1339	1339	0
159	20240719	163900	120081814	1339	1339	1339	1339	0
160	20240719	163800	120081814	1339	1339	1339	1339	0
161	20240719	163700	120081814	1339	1339	1339	1339	0
162	20240719	163600	120081814	1339	1339	1339	1339	0
163	20240719	163500	120081814	1339	1339	1339	1339	0
164	20240719	163400	120081814	1339	1339	1339	1339	0
165	20240719	163300	120081814	1339	1339	1339	1339	0
166	20240719	163200	120081814	1339	1339	1339	1339	0
167	20240719	163100	120081814	1339	1339	1339	1339	0
168	20240719	163000	120081814	1339	1339	1339	1339	0
169	20240719	162900	120081814	1339	1339	1339	1339	0
170	20240719	162800	120081814	1339	1339	1339	1339	0
171	20240719	162700	120081814	1339	1339	1339	1339	0
172	20240719	162600	120081814	1339	1339	1339	1339	0
173	20240719	162500	120081814	1339	1339	1339	1339	0
174	20240719	162400	120081814	1339	1339	1339	1339	0
175	20240719	162300	120081814	1339	1339	1339	1339	0
176	20240719	162200	120081814	1339	1339	1339	1339	0
177	20240719	162100	120081814	1339	1339	1339	1339	0
178	20240719	162000	120081814	1339	1339	1339	1339	0
179	20240719	161900	120081814	1339	1339	1339	1339	0
180	20240719	161800	120081814	1339	1339	1339	1339	0
181	20240719	161700	120081814	1339	1339	1339	1339	0
182	20240719	161600	120081814	1339	1339	1339	1339	425
183	20240719	161500	120081814	1339	1339	1339	1339	0
184	20240719	161400	120081814	1339	1339	1339	1339	0
185	20240719	161300	120081814	1339	1339	1339	1339	0
186	20240719	161200	120081814	1339	1339	1339	1339	0
187	20240719	161100	120081814	1339	1339	1339	1339	0
188	20240719	161000	120081814	1339	1339	1339	1339	0
189	20240719	160900	120081814	1339	1339	1339	1339	0
190	20240719	160800	120081814	1339	1339	1339	1339	0
191	20240719	160700	120081814	1339	1339	1339	1339	0
192	20240719	160600	120081814	1339	1339	1339	1339	0
193	20240719	160500	120081814	1339	1339	1339	1339	0
194	20240719	160400	120081814	1339	1339	1339	1339	0
195	20240719	160300	120081814	1339	1339	1339	1339	0
196	20240719	160200	120081814	1339	1339	1339	1339	0
197	20240719	160100	120081814	1339	1339	1339	1339	0
198	20240719	160000	120081814	1339	1339	1339	1339	0
199	20240719	155900	120081814	1339	1339	1339	1339	0
200	20240719	155800	120081814	1339	1339	1339	1339	0
201	20240719	155700	120081814	1339	1339	1339	1339	0
202	20240719	155600	120081814	1339	1339	1339	1339	0
203	20240719	155500	120081814	1339	1339	1339	1339	0
204	20240719	155400	120081814	1339	1339	1339	1339	0
205	20240719	155300	120081814	1339	1339	1339	1339	0
206	20240719	155200	120081814	1339	1339	1339	1339	0
207	20240719	155100	120081814	1339	1339	1339	1339	0
208	20240719	155000	120081814	1339	1339	1339	1339	0
209	20240719	154900	120081814	1339	1339	1339	1339	0
210	20240719	154800	120081814	1339	1339	1339	1339	0
211	20240719	154700	120081814	1339	1339	1339	1339	0
212	20240719	154600	120081814	1339	1339	1339	1339	425
213	20240719	154500	120081814	1339	1339	1339	1339	0
214	20240719	154400	120081814	1339	1339	1339	1339	0
215	20240719	154300	120081814	1339	1339	1339	1339	0
216	20240719	154200	120081814	1339	1339	1339	1339	0
217	20240719	154100	120081814	1339	1339	1339	1339	0
218	20240719	154000	120081814	1339	1339	1339	1339	0
219	20240719	153900	120081814	1339	1339	1339	1339	0
220	20240719	153800	120081814	1339	1339	1339	1339	0
221	20240719	153700	120081814	1339	1339	1339	1339	0
222	20240719	153600	120081814	1339	1339	1339	1339	0
223	20240719	153500	120081814	1339	1339	1339	1339	0
224	20240719	153400	120081814	1339	1339	1339	1339	0
225	20240719	153300	120081814	1339	1339	1339	1339	0
226	20240719	153200	120081814	1339	1339	1339	1339	0
227	20240719	153100	120081814	1339	1339	1339	1339	0
228	20240719	153000	120081814	1339	1339	1339	1339	425
229	20240719	152900	119512739	1339	1339	1339	1339	0
230	20240719	152800	119512739	1339	1339	1339	1339	0
231	20240719	152700	119512739	1339	1339	1339	1339	0
232	20240719	152600	119512739	1339	1339	1339	1339	0
233	20240719	152500	119512739	1339	1339	1339	1339	0
234	20240719	152400	119512739	1339	1339	1339	1339	0
235	20240719	152300	119512739	1339	1339	1339	1339	0
236	20240719	152200	119512739	1339	1339	1339	1339	0
237	20240719	152100	119512739	1339	1339	1339	1339	0
238	20240719	152000	119512739	1339	1339	1339	1339	0
239	20240719	151900	119512739	1339	1336	1339	1336	1399
240	20240719	151800	117641875	1335	1335	1335	1335	1
241	20240719	151700	117640540	1335	1336	1336	1335	9
242	20240719	151600	117628517	1335	1336	1336	1335	32
243	20240719	151500	117585789	1336	1336	1336	1336	0
244	20240719	151400	117585789	1336	1336	1336	1336	11
245	20240719	151300	117571093	1336	1336	1336	1336	239
246	20240719	151200	117251789	1336	1336	1336	1336	0
247	20240719	151100	117251789	1336	1336	1336	1336	800
248	20240719	151000	116182989	1336	1336	1336	1336	0
249	20240719	150900	116182989	1336	1336	1336	1336	5
250	20240719	150800	116176309	1336	1336	1336	1336	32
251	20240719	150700	116133557	1336	1336	1336	1336	124
252	20240719	150600	115967893	1336	1335	1336	1335	37
253	20240719	150500	115918462	1335	1336	1336	1335	3
254	20240719	150400	115914455	1336	1336	1336	1336	49
255	20240719	150300	115848991	1336	1336	1336	1336	46
256	20240719	150200	115787535	1335	1335	1335	1335	150
257	20240719	150100	115587285	1336	1336	1336	1336	15
258	20240719	150000	115567245	1336	1336	1336	1336	17
259	20240719	145900	115544533	1336	1336	1336	1336	0
260	20240719	145800	115544533	1336	1335	1336	1335	2
261	20240719	145700	115541862	1336	1336	1336	1336	2
262	20240719	145600	115539190	1336	1336	1336	1336	1
263	20240719	145500	115537854	1336	1336	1336	1336	0
264	20240719	145400	115537854	1336	1336	1336	1336	240
265	20240719	145300	115217214	1336	1336	1336	1336	1000
266	20240719	145200	113881214	1336	1336	1336	1336	0
267	20240719	145100	113881214	1336	1336	1336	1336	88
268	20240719	145000	113763646	1337	1337	1337	1337	0
269	20240719	144900	113763646	1337	1337	1337	1337	44
270	20240719	144800	113704818	1337	1337	1337	1337	11
271	20240719	144700	113690111	1336	1336	1336	1336	0
272	20240719	144600	113690111	1336	1336	1336	1336	0
273	20240719	144500	113690111	1336	1336	1336	1336	14
274	20240719	144400	113671407	1337	1337	1337	1337	0
275	20240719	144300	113671407	1337	1337	1337	1337	0
276	20240719	144200	113671407	1337	1337	1337	1337	0
277	20240719	144100	113671407	1337	1337	1337	1337	0
278	20240719	144000	113671407	1337	1337	1337	1337	0
279	20240719	143900	113671407	1337	1337	1337	1337	0
280	20240719	143800	113671407	1337	1337	1337	1337	0
281	20240719	143700	113671407	1337	1337	1337	1337	80
282	20240719	143600	113564447	1337	1337	1337	1337	0
283	20240719	143500	113564447	1337	1337	1337	1337	0
284	20240719	143400	113564447	1337	1337	1337	1337	0
285	20240719	143300	113564447	1337	1337	1337	1337	0
286	20240719	143200	113564447	1337	1337	1337	1337	16
287	20240719	143100	113543055	1336	1336	1336	1336	0
288	20240719	143000	113543055	1336	1336	1336	1336	0
289	20240719	142900	113543055	1336	1336	1336	1336	201
290	20240719	142800	113274519	1337	1337	1337	1337	0
291	20240719	142700	113274519	1337	1337	1337	1337	0
292	20240719	142600	113274519	1337	1337	1337	1337	0
293	20240719	142500	113274519	1337	1337	1337	1337	0
294	20240719	142400	113274519	1337	1337	1337	1337	0
295	20240719	142300	113274519	1337	1337	1337	1337	0
296	20240719	142200	113274519	1337	1337	1337	1337	464
297	20240719	142100	112654151	1338	1338	1338	1338	0
298	20240719	142000	112654151	1338	1338	1338	1338	0
299	20240719	141900	112654151	1338	1338	1338	1338	0
300	20240719	141800	112654151	1338	1338	1338	1338	0
301	20240719	141700	112654151	1338	1338	1338	1338	2
302	20240719	141600	112651475	1339	1339	1339	1339	0
303	20240719	141500	112651475	1339	1339	1339	1339	39
304	20240719	141400	112599254	1339	1339	1339	1339	1
305	20240719	141300	112597915	1337	1339	1339	1337	101
306	20240719	141200	112462876	1338	1338	1338	1338	1
307	20240719	141100	112461538	1340	1340	1340	1340	0
308	20240719	141000	112461538	1340	1340	1340	1340	0
309	20240719	140900	112461538	1340	1340	1340	1340	0
310	20240719	140800	112461538	1340	1340	1340	1340	0
311	20240719	140700	112461538	1340	1340	1340	1340	0
312	20240719	140600	112461538	1340	1340	1340	1340	0
313	20240719	140500	112461538	1340	1340	1340	1340	0
314	20240719	140400	112461538	1340	1340	1340	1340	0
315	20240719	140300	112461538	1340	1340	1340	1340	0
316	20240719	140200	112461538	1340	1337	1340	1337	1003
317	20240719	140100	111120299	1337	1337	1337	1337	0
318	20240719	140000	111120299	1337	1337	1337	1337	0
319	20240719	135900	111120299	1337	1337	1337	1337	0
320	20240719	135800	111120299	1337	1337	1337	1337	200
321	20240719	135700	110852899	1337	1337	1337	1337	0
322	20240719	135600	110852899	1337	1335	1337	1335	2024
323	20240719	135500	108150793	1336	1336	1336	1336	0
324	20240719	135400	108150793	1336	1336	1336	1336	9
325	20240719	135300	108138769	1337	1337	1337	1337	1
326	20240719	135200	108137432	1336	1336	1336	1336	0
327	20240719	135100	108137432	1336	1336	1336	1336	1
328	20240719	135000	108136096	1336	1336	1336	1336	0
329	20240719	134900	108136096	1336	1336	1336	1336	326
330	20240719	134800	107700560	1335	1335	1335	1335	0
331	20240719	134700	107700560	1335	1335	1335	1335	0
332	20240719	134600	107700560	1335	1335	1335	1335	145
333	20240719	134500	107506985	1335	1334	1335	1334	4200
334	20240719	134400	101900814	1334	1334	1334	1334	1
335	20240719	134300	101899480	1332	1332	1332	1332	0
336	20240719	134200	101899480	1332	1332	1332	1332	0
337	20240719	134100	101899480	1332	1334	1334	1332	201
338	20240719	134000	101631735	1335	1334	1335	1334	2
339	20240719	133900	101629066	1331	1331	1331	1331	0
340	20240719	133800	101629066	1331	1331	1331	1331	0
341	20240719	133700	101629066	1331	1332	1332	1331	1000
342	20240719	133600	100298010	1332	1332	1332	1332	70
343	20240719	133500	100204770	1335	1335	1335	1335	0
344	20240719	133400	100204770	1335	1335	1335	1335	0
345	20240719	133300	100204770	1335	1335	1335	1333	5001
346	20240719	133200	93530798	1335	1335	1335	1335	1039
347	20240719	133100	92143733	1336	1336	1336	1336	0
348	20240719	133000	92143733	1336	1336	1336	1336	0
349	20240719	132900	92143733	1336	1336	1336	1336	0
350	20240719	132800	92143733	1336	1336	1336	1336	1
351	20240719	132700	92142397	1337	1337	1337	1337	0
352	20240719	132600	92142397	1337	1335	1337	1335	2001
353	20240719	132500	89471060	1337	1337	1337	1337	0
354	20240719	132400	89471060	1337	1337	1337	1337	0
355	20240719	132300	89471060	1337	1337	1337	1337	0
356	20240719	132200	89471060	1337	1337	1337	1337	0
357	20240719	132100	89471060	1337	1337	1337	1337	0
358	20240719	132000	89471060	1337	1336	1337	1336	76
359	20240719	131900	89369522	1336	1336	1336	1336	1
360	20240719	131800	89368186	1335	1336	1336	1335	71
361	20240719	131700	89273400	1335	1335	1335	1335	73
362	20240719	131600	89175945	1337	1335	1337	1335	609
363	20240719	131500	88362088	1336	1336	1336	1335	2003
364	20240719	131400	85688080	1336	1336	1336	1336	1609
365	20240719	131300	83538456	1336	1336	1336	1336	3
366	20240719	131200	83534448	1336	1336	1336	1336	20
367	20240719	131100	83507728	1335	1335	1335	1335	1
368	20240719	131000	83506393	1336	1335	1336	1335	4
369	20240719	130900	83501050	1335	1335	1335	1335	1
370	20240719	130800	83499715	1335	1336	1336	1335	123
371	20240719	130700	83335388	1336	1336	1336	1336	161
372	20240719	130600	83120292	1336	1336	1336	1336	0
373	20240719	130500	83120292	1336	1336	1336	1336	0
374	20240719	130400	83120292	1336	1336	1336	1336	0
375	20240719	130300	83120292	1336	1336	1336	1336	0
376	20240719	130200	83120292	1336	1336	1336	1336	0
377	20240719	130100	83120292	1336	1336	1336	1336	0
378	20240719	130000	83120292	1336	1336	1336	1336	20
379	20240719	125900	83093572	1335	1335	1335	1335	1
380	20240719	125800	83092237	1335	1335	1337	1335	24
381	20240719	125700	83060175	1335	1335	1335	1335	1
382	20240719	125600	83058840	1335	1335	1335	1335	1
383	20240719	125500	83057505	1335	1335	1335	1335	1
384	20240719	125400	83056170	1335	1335	1335	1335	1
385	20240719	125300	83054835	1335	1335	1335	1335	0
386	20240719	125200	83054835	1335	1335	1335	1335	1
387	20240719	125100	83053500	1335	1335	1335	1335	1
388	20240719	125000	83052165	1335	1335	1335	1335	1
389	20240719	124900	83050830	1335	1335	1335	1335	1
390	20240719	124800	83049495	1335	1335	1335	1335	1
391	20240719	124700	83048160	1335	1335	1335	1335	0
392	20240719	124600	83048160	1335	1336	1336	1335	805
393	20240719	124500	81972681	1335	1335	1335	1335	1
394	20240719	124400	81971346	1335	1335	1335	1335	1
395	20240719	124300	81970011	1335	1335	1335	1335	1
396	20240719	124200	81968676	1335	1336	1336	1335	248
397	20240719	124100	81637349	1336	1336	1336	1336	1
398	20240719	124000	81636013	1337	1336	1337	1336	54
399	20240719	123900	81563868	1335	1335	1335	1335	1
400	20240719	123800	81562533	1335	1335	1335	1335	1
401	20240719	123700	81561198	1335	1335	1335	1335	1
402	20240719	123600	81559863	1335	1335	1335	1335	1
403	20240719	123500	81558528	1335	1335	1335	1335	1
404	20240719	123400	81557193	1335	1335	1335	1335	1
405	20240719	123300	81555858	1335	1335	1335	1335	1
406	20240719	123200	81554523	1335	1335	1335	1335	0
407	20240719	123100	81554523	1335	1335	1335	1335	1
408	20240719	123000	81553188	1335	1335	1335	1335	1
409	20240719	122900	81551853	1335	1335	1336	1335	10
410	20240719	122800	81538495	1335	1335	1335	1335	0
411	20240719	122700	81538495	1335	1335	1335	1335	104
412	20240719	122600	81399655	1335	1335	1335	1335	100
413	20240719	122500	81266155	1335	1335	1335	1335	1
414	20240719	122400	81264820	1335	1335	1335	1335	1
415	20240719	122300	81263485	1335	1335	1336	1335	42
416	20240719	122200	81207381	1336	1336	1336	1336	2
417	20240719	122100	81204709	1335	1335	1335	1335	1
418	20240719	122000	81203374	1335	1335	1335	1335	1
419	20240719	121900	81202039	1335	1335	1335	1335	0
420	20240719	121800	81202039	1335	1335	1335	1335	186
421	20240719	121700	80953729	1335	1335	1335	1335	0
422	20240719	121600	80953729	1335	1335	1335	1335	0
423	20240719	121500	80953729	1335	1335	1335	1335	25
424	20240719	121400	80920354	1335	1335	1335	1335	0
425	20240719	121300	80920354	1335	1335	1335	1335	0
426	20240719	121200	80920354	1335	1335	1335	1335	1
427	20240719	121100	80919019	1335	1335	1335	1335	0
428	20240719	121000	80919019	1335	1335	1335	1335	0
429	20240719	120900	80919019	1335	1335	1335	1335	0
430	20240719	120800	80919019	1335	1335	1335	1335	0
431	20240719	120700	80919019	1335	1335	1335	1335	1
432	20240719	120600	80917684	1335	1335	1335	1335	0
433	20240719	120500	80917684	1335	1335	1335	1335	1
434	20240719	120400	80916349	1335	1335	1335	1335	1
435	20240719	120300	80915014	1336	1336	1336	1336	0
436	20240719	120200	80915014	1336	1336	1336	1336	5
437	20240719	120100	80908334	1336	1336	1336	1336	7
438	20240719	120000	80898982	1335	1335	1335	1335	0
439	20240719	115900	80898982	1335	1335	1335	1335	0
440	20240719	115800	80898982	1335	1335	1335	1335	0
441	20240719	115700	80898982	1335	1335	1335	1335	700
442	20240719	115600	79964482	1335	1335	1335	1335	502
443	20240719	115500	79294312	1336	1336	1336	1336	0
444	20240719	115400	79294312	1336	1336	1336	1336	0
445	20240719	115300	79294312	1336	1336	1336	1336	0
446	20240719	115200	79294312	1336	1336	1336	1336	0
447	20240719	115100	79294312	1336	1336	1336	1336	0
448	20240719	115000	79294312	1336	1336	1336	1336	0
449	20240719	114900	79294312	1336	1336	1336	1336	0
450	20240719	114800	79294312	1336	1336	1336	1336	113
451	20240719	114700	79143344	1336	1336	1336	1336	142
452	20240719	114600	78953632	1337	1337	1337	1337	0
453	20240719	114500	78953632	1337	1337	1337	1337	0
454	20240719	114400	78953632	1337	1337	1337	1337	0
455	20240719	114300	78953632	1337	1337	1337	1337	0
456	20240719	114200	78953632	1337	1337	1337	1337	0
457	20240719	114100	78953632	1337	1337	1337	1337	0
458	20240719	114000	78953632	1337	1337	1337	1337	0
459	20240719	113900	78953632	1337	1337	1337	1337	1
460	20240719	113800	78952295	1337	1337	1337	1337	1
461	20240719	113700	78950958	1336	1336	1336	1336	1
462	20240719	113600	78949622	1337	1337	1337	1337	0
463	20240719	113500	78949622	1337	1337	1337	1337	0
464	20240719	113400	78949622	1337	1337	1337	1337	0
465	20240719	113300	78949622	1337	1337	1337	1337	0
466	20240719	113200	78949622	1337	1337	1337	1337	0
467	20240719	113100	78949622	1337	1337	1337	1337	0
468	20240719	113000	78949622	1337	1337	1337	1337	68
469	20240719	112900	78858706	1337	1337	1337	1337	10
470	20240719	112800	78845336	1337	1337	1337	1337	0
471	20240719	112700	78845336	1337	1337	1337	1337	1
472	20240719	112600	78843999	1335	1335	1335	1335	1
473	20240719	112500	78842664	1337	1336	1337	1336	230
474	20240719	112400	78535198	1336	1336	1336	1336	95
475	20240719	112300	78408278	1337	1337	1337	1337	0
476	20240719	112200	78408278	1337	1337	1337	1337	1
477	20240719	112100	78406941	1338	1338	1338	1338	0
478	20240719	112000	78406941	1338	1338	1338	1338	0
479	20240719	111900	78406941	1338	1338	1338	1338	0
480	20240719	111800	78406941	1338	1338	1338	1338	0
481	20240719	111700	78406941	1338	1336	1338	1336	706
482	20240719	111600	77463719	1335	1335	1335	1335	0
483	20240719	111500	77463719	1335	1335	1335	1335	1041
484	20240719	111400	76073984	1333	1333	1333	1333	500
485	20240719	111300	75407484	1333	1333	1333	1333	0
486	20240719	111200	75407484	1333	1333	1333	1333	0
487	20240719	111100	75407484	1333	1333	1333	1333	1
488	20240719	111000	75406151	1336	1336	1336	1336	0
489	20240719	110900	75406151	1336	1336	1336	1336	2
490	20240719	110800	75403479	1334	1333	1334	1333	251
491	20240719	110700	75068895	1333	1333	1333	1333	0
492	20240719	110600	75068895	1333	1333	1333	1333	1
493	20240719	110500	75067562	1332	1332	1332	1332	0
494	20240719	110400	75067562	1332	1332	1332	1332	1042
495	20240719	110300	73679618	1333	1333	1333	1333	0
496	20240719	110200	73679618	1333	1333	1333	1333	0
497	20240719	110100	73679618	1333	1333	1333	1333	0
498	20240719	110000	73679618	1333	1333	1333	1333	0
499	20240719	105900	73679618	1333	1333	1333	1333	1
500	20240719	105800	73678285	1331	1331	1331	1331	1
501	20240719	105700	73676954	1330	1330	1330	1330	50
502	20240719	105600	73610454	1330	1330	1330	1330	0
503	20240719	105500	73610454	1330	1330	1330	1330	0
504	20240719	105400	73610454	1330	1330	1330	1330	106
505	20240719	105300	73469474	1330	1330	1330	1330	0
506	20240719	105200	73469474	1330	1330	1330	1330	0
507	20240719	105100	73469474	1330	1330	1330	1330	0
508	20240719	105000	73469474	1330	1330	1330	1330	0
509	20240719	104900	73469474	1330	1330	1330	1330	0
510	20240719	104800	73469474	1330	1330	1330	1330	0
511	20240719	104700	73469474	1330	1330	1330	1330	0
512	20240719	104600	73469474	1330	1328	1330	1328	4000
513	20240719	104500	68153205	1326	1326	1326	1326	1
514	20240719	104400	68151879	1326	1327	1327	1326	229
515	20240719	104300	67848114	1327	1327	1327	1327	0
516	20240719	104200	67848114	1327	1327	1327	1327	0
517	20240719	104100	67848114	1327	1327	1327	1327	0
518	20240719	104000	67848114	1327	1327	1327	1327	0
519	20240719	103900	67848114	1327	1327	1327	1327	500
520	20240719	103800	67184614	1326	1326	1326	1326	0
521	20240719	103700	67184614	1326	1326	1326	1326	0
522	20240719	103600	67184614	1326	1327	1327	1326	4090
523	20240719	103500	61760854	1327	1327	1327	1327	0
524	20240719	103400	61760854	1327	1327	1327	1327	0
525	20240719	103300	61760854	1327	1327	1327	1327	0
526	20240719	103200	61760854	1327	1327	1327	1327	1
527	20240719	103100	61759527	1328	1328	1328	1328	0
528	20240719	103000	61759527	1328	1328	1328	1328	0
529	20240719	102900	61759527	1328	1328	1328	1328	0
530	20240719	102800	61759527	1328	1328	1328	1328	1
531	20240719	102700	61758199	1327	1327	1327	1327	35
532	20240719	102600	61711754	1327	1327	1327	1327	0
533	20240719	102500	61711754	1327	1327	1327	1327	0
534	20240719	102400	61711754	1327	1328	1328	1327	383
535	20240719	102300	61203402	1329	1329	1329	1329	375
536	20240719	102200	60705027	1328	1328	1328	1328	21
537	20240719	102100	60677139	1329	1329	1329	1329	20
538	20240719	102000	60650559	1329	1329	1329	1329	0
539	20240719	101900	60650559	1329	1329	1329	1329	0
540	20240719	101800	60650559	1329	1329	1329	1329	1
541	20240719	101700	60649230	1329	1329	1329	1329	37
542	20240719	101600	60600057	1329	1329	1329	1329	0
543	20240719	101500	60600057	1329	1329	1329	1329	1
544	20240719	101400	60598728	1326	1326	1326	1326	0
545	20240719	101300	60598728	1326	1326	1326	1326	0
546	20240719	101200	60598728	1326	1326	1326	1326	6
547	20240719	101100	60590772	1326	1326	1326	1326	0
548	20240719	101000	60590772	1326	1326	1326	1326	3743
549	20240719	100900	55627554	1329	1326	1329	1326	60
550	20240719	100800	55547991	1327	1328	1328	1327	5259
551	20240719	100700	48569232	1329	1329	1329	1329	300
552	20240719	100600	48170532	1329	1329	1329	1329	2
553	20240719	100500	48167874	1328	1328	1328	1328	0
554	20240719	100400	48167874	1328	1328	1328	1328	0
555	20240719	100300	48167874	1328	1329	1329	1328	5086
556	20240719	100200	41413312	1330	1330	1330	1330	12
557	20240719	100100	41397352	1330	1330	1330	1330	6
558	20240719	100000	41389372	1330	1330	1330	1330	6
559	20240719	095900	41381392	1331	1330	1331	1330	29
560	20240719	095800	41342800	1330	1330	1330	1330	0
561	20240719	095700	41342800	1330	1331	1331	1329	618
562	20240719	095600	40521471	1329	1329	1329	1329	0
563	20240719	095500	40521471	1329	1329	1329	1329	0
564	20240719	095400	40521471	1329	1329	1329	1329	0
565	20240719	095300	40521471	1329	1329	1329	1329	0
566	20240719	095200	40521471	1329	1329	1329	1329	29
567	20240719	095100	40482930	1329	1334	1334	1329	10500
568	20240719	095000	26512875	1335	1335	1335	1335	0
569	20240719	094900	26512875	1335	1335	1335	1335	0
570	20240719	094800	26512875	1335	1335	1335	1335	1
571	20240719	094700	26511540	1335	1335	1335	1335	0
572	20240719	094600	26511540	1335	1335	1335	1335	1
573	20240719	094500	26510205	1333	1333	1333	1333	0
574	20240719	094400	26510205	1333	1333	1333	1333	16
575	20240719	094300	26488877	1334	1334	1334	1334	0
576	20240719	094200	26488877	1334	1334	1334	1334	3
577	20240719	094100	26484875	1334	1335	1335	1334	10
578	20240719	094000	26471534	1334	1335	1335	1334	127
579	20240719	093900	26302102	1332	1332	1332	1332	692
580	20240719	093800	25380358	1332	1332	1332	1332	0
581	20240719	093700	25380358	1332	1332	1332	1332	2
582	20240719	093600	25377694	1335	1335	1335	1335	0
583	20240719	093500	25377694	1335	1335	1335	1335	0
584	20240719	093400	25377694	1335	1335	1335	1335	0
585	20240719	093300	25377694	1335	1335	1335	1335	0
586	20240719	093200	25377694	1335	1335	1335	1335	300
587	20240719	093100	24977194	1335	1335	1335	1335	0
588	20240719	093000	24977194	1335	1335	1335	1335	4
589	20240719	092900	24971854	1332	1332	1332	1332	0
590	20240719	092800	24971854	1332	1332	1332	1332	151
591	20240719	092700	24770722	1332	1332	1332	1332	342
592	20240719	092600	24315178	1332	1332	1332	1332	0
593	20240719	092500	24315178	1332	1332	1332	1332	0
594	20240719	092400	24315178	1332	1332	1332	1332	0
595	20240719	092300	24315178	1332	1332	1332	1332	0
596	20240719	092200	24315178	1332	1333	1333	1332	3033
597	20240719	092100	20275121	1332	1332	1332	1332	0
598	20240719	092000	20275121	1332	1332	1332	1332	0
599	20240719	091900	20275121	1332	1332	1332	1332	0
600	20240719	091800	20275121	1332	1335	1335	1332	1071
601	20240719	091700	18848503	1335	1335	1335	1335	0
602	20240719	091600	18848503	1335	1335	1335	1335	2
603	20240719	091500	18845833	1335	1335	1335	1335	0
604	20240719	091400	18845833	1335	1333	1335	1333	13
605	20240719	091300	18828486	1333	1333	1333	1333	0
606	20240719	091200	18828486	1333	1333	1333	1333	101
607	20240719	091100	18693853	1333	1333	1333	1333	0
608	20240719	091000	18693853	1333	1332	1333	1332	3235
609	20240719	090900	14383268	1330	1332	1332	1330	4822
610	20240719	090800	7960831	1330	1330	1330	1330	713
611	20240719	090700	7012541	1332	1335	1335	1330	2863
612	20240719	090600	3201438	1335	1336	1336	1335	385
613	20240719	090500	2687448	1337	1337	1337	1337	0
614	20240719	090400	2687448	1337	1337	1337	1337	64
615	20240719	090300	2601880	1338	1338	1342	1338	1049
616	20240719	090200	1198314	1339	1339	1339	1339	0
617	20240719	090100	1198314	1339	1340	1340	1339	31
618	20240719	090000	1156804	1342	1342	1342	1342	862