KissMeData/068330/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	194300	85361969	1233	1233	1233	1233	6314
3	20240719	194200	85361969	1233	1233	1233	1233	0
4	20240719	194100	85361969	1233	1233	1233	1233	0
5	20240719	194000	85361969	1233	1233	1233	1233	0
6	20240719	193900	85361969	1233	1233	1233	1233	0
7	20240719	193800	85361969	1233	1233	1233	1233	0
8	20240719	193700	85361969	1233	1233	1233	1233	0
9	20240719	193600	85361969	1233	1233	1233	1233	0
10	20240719	193500	85361969	1233	1233	1233	1233	0
11	20240719	193400	85361969	1233	1233	1233	1233	0
12	20240719	193300	85361969	1233	1233	1233	1233	0
13	20240719	193200	85361969	1233	1233	1233	1233	0
14	20240719	193100	85361969	1233	1233	1233	1233	0
15	20240719	193000	85361969	1233	1233	1233	1233	0
16	20240719	192900	85361969	1233	1233	1233	1233	0
17	20240719	192800	85361969	1233	1233	1233	1233	0
18	20240719	192700	85361969	1233	1233	1233	1233	0
19	20240719	192600	85361969	1233	1233	1233	1233	0
20	20240719	192500	85361969	1233	1233	1233	1233	0
21	20240719	192400	85361969	1233	1233	1233	1233	0
22	20240719	192300	85361969	1233	1233	1233	1233	0
23	20240719	192200	85361969	1233	1233	1233	1233	0
24	20240719	192100	85361969	1233	1233	1233	1233	0
25	20240719	192000	85361969	1233	1233	1233	1233	0
26	20240719	191900	85361969	1233	1233	1233	1233	0
27	20240719	191800	85361969	1233	1233	1233	1233	0
28	20240719	191700	85361969	1233	1233	1233	1233	0
29	20240719	191600	85361969	1233	1233	1233	1233	0
30	20240719	191500	85361969	1233	1233	1233	1233	0
31	20240719	191400	85361969	1233	1233	1233	1233	0
32	20240719	191300	85361969	1233	1233	1233	1233	6314
33	20240719	191200	85361969	1233	1233	1233	1233	0
34	20240719	191100	85361969	1233	1233	1233	1233	0
35	20240719	191000	85361969	1233	1233	1233	1233	0
36	20240719	190900	85361969	1233	1233	1233	1233	0
37	20240719	190800	85361969	1233	1233	1233	1233	0
38	20240719	190700	85361969	1233	1233	1233	1233	0
39	20240719	190600	85361969	1233	1233	1233	1233	0
40	20240719	190500	85361969	1233	1233	1233	1233	0
41	20240719	190400	85361969	1233	1233	1233	1233	0
42	20240719	190300	85361969	1233	1233	1233	1233	0
43	20240719	190200	85361969	1233	1233	1233	1233	0
44	20240719	190100	85361969	1233	1233	1233	1233	0
45	20240719	190000	85361969	1233	1233	1233	1233	0
46	20240719	185900	85361969	1233	1233	1233	1233	0
47	20240719	185800	85361969	1233	1233	1233	1233	0
48	20240719	185700	85361969	1233	1233	1233	1233	0
49	20240719	185600	85361969	1233	1233	1233	1233	0
50	20240719	185500	85361969	1233	1233	1233	1233	0
51	20240719	185400	85361969	1233	1233	1233	1233	0
52	20240719	185300	85361969	1233	1233	1233	1233	0
53	20240719	185200	85361969	1233	1233	1233	1233	0
54	20240719	185100	85361969	1233	1233	1233	1233	0
55	20240719	185000	85361969	1233	1233	1233	1233	0
56	20240719	184900	85361969	1233	1233	1233	1233	0
57	20240719	184800	85361969	1233	1233	1233	1233	0
58	20240719	184700	85361969	1233	1233	1233	1233	0
59	20240719	184600	85361969	1233	1233	1233	1233	0
60	20240719	184500	85361969	1233	1233	1233	1233	0
61	20240719	184400	85361969	1233	1233	1233	1233	0
62	20240719	184300	85361969	1233	1233	1233	1233	6314
63	20240719	184200	85361969	1233	1233	1233	1233	0
64	20240719	184100	85361969	1233	1233	1233	1233	0
65	20240719	184000	85361969	1233	1233	1233	1233	0
66	20240719	183900	85361969	1233	1233	1233	1233	0
67	20240719	183800	85361969	1233	1233	1233	1233	0
68	20240719	183700	85361969	1233	1233	1233	1233	0
69	20240719	183600	85361969	1233	1233	1233	1233	0
70	20240719	183500	85361969	1233	1233	1233	1233	0
71	20240719	183400	85361969	1233	1233	1233	1233	0
72	20240719	183300	85361969	1233	1233	1233	1233	0
73	20240719	183200	85361969	1233	1233	1233	1233	0
74	20240719	183100	85361969	1233	1233	1233	1233	0
75	20240719	183000	85361969	1233	1233	1233	1233	0
76	20240719	182900	85361969	1233	1233	1233	1233	0
77	20240719	182800	85361969	1233	1233	1233	1233	0
78	20240719	182700	85361969	1233	1233	1233	1233	0
79	20240719	182600	85361969	1233	1233	1233	1233	0
80	20240719	182500	85361969	1233	1233	1233	1233	0
81	20240719	182400	85361969	1233	1233	1233	1233	0
82	20240719	182300	85361969	1233	1233	1233	1233	0
83	20240719	182200	85361969	1233	1233	1233	1233	0
84	20240719	182100	85361969	1233	1233	1233	1233	0
85	20240719	182000	85361969	1233	1233	1233	1233	0
86	20240719	181900	85361969	1233	1233	1233	1233	0
87	20240719	181800	85361969	1233	1233	1233	1233	0
88	20240719	181700	85361969	1233	1233	1233	1233	0
89	20240719	181600	85361969	1233	1233	1233	1233	0
90	20240719	181500	85361969	1233	1233	1233	1233	0
91	20240719	181400	85361969	1233	1233	1233	1233	0
92	20240719	181300	85361969	1233	1233	1233	1233	6314
93	20240719	181200	85361969	1233	1233	1233	1233	0
94	20240719	181100	85361969	1233	1233	1233	1233	0
95	20240719	181000	85361969	1233	1233	1233	1233	0
96	20240719	180900	85361969	1233	1233	1233	1233	0
97	20240719	180800	85361969	1233	1233	1233	1233	0
98	20240719	180700	85361969	1233	1233	1233	1233	0
99	20240719	180600	85361969	1233	1233	1233	1233	0
100	20240719	180500	85361969	1233	1233	1233	1233	0
101	20240719	180400	85361969	1233	1233	1233	1233	0
102	20240719	180300	85361969	1233	1233	1233	1233	0
103	20240719	180200	85361969	1233	1233	1233	1233	0
104	20240719	180100	85361969	1233	1233	1233	1233	0
105	20240719	180000	85361969	1233	1233	1233	1233	0
106	20240719	175900	85361969	1233	1233	1233	1233	0
107	20240719	175800	85361969	1233	1233	1233	1233	0
108	20240719	175700	85361969	1233	1233	1233	1233	0
109	20240719	175600	85361969	1233	1233	1233	1233	0
110	20240719	175500	85361969	1233	1233	1233	1233	0
111	20240719	175400	85361969	1233	1233	1233	1233	0
112	20240719	175300	85361969	1233	1233	1233	1233	0
113	20240719	175200	85361969	1233	1233	1233	1233	0
114	20240719	175100	85361969	1233	1233	1233	1233	0
115	20240719	175000	85361969	1233	1233	1233	1233	0
116	20240719	174900	85361969	1233	1233	1233	1233	0
117	20240719	174800	85361969	1233	1233	1233	1233	0
118	20240719	174700	85361969	1233	1233	1233	1233	0
119	20240719	174600	85361969	1233	1233	1233	1233	0
120	20240719	174500	85361969	1233	1233	1233	1233	0
121	20240719	174400	85361969	1233	1233	1233	1233	0
122	20240719	174300	85361969	1233	1233	1233	1233	6314
123	20240719	174200	85361969	1233	1233	1233	1233	0
124	20240719	174100	85361969	1233	1233	1233	1233	0
125	20240719	174000	85361969	1233	1233	1233	1233	0
126	20240719	173900	85361969	1233	1233	1233	1233	0
127	20240719	173800	85361969	1233	1233	1233	1233	0
128	20240719	173700	85361969	1233	1233	1233	1233	0
129	20240719	173600	85361969	1233	1233	1233	1233	0
130	20240719	173500	85361969	1233	1233	1233	1233	0
131	20240719	173400	85361969	1233	1233	1233	1233	0
132	20240719	173300	85361969	1233	1233	1233	1233	0
133	20240719	173200	85361969	1233	1233	1233	1233	0
134	20240719	173100	85361969	1233	1233	1233	1233	0
135	20240719	173000	85361969	1233	1233	1233	1233	0
136	20240719	172900	85361969	1233	1233	1233	1233	0
137	20240719	172800	85361969	1233	1233	1233	1233	0
138	20240719	172700	85361969	1233	1233	1233	1233	0
139	20240719	172600	85361969	1233	1233	1233	1233	0
140	20240719	172500	85361969	1233	1233	1233	1233	0
141	20240719	172400	85361969	1233	1233	1233	1233	0
142	20240719	172300	85361969	1233	1233	1233	1233	0
143	20240719	172200	85361969	1233	1233	1233	1233	0
144	20240719	172100	85361969	1233	1233	1233	1233	0
145	20240719	172000	85361969	1233	1233	1233	1233	0
146	20240719	171900	85361969	1233	1233	1233	1233	0
147	20240719	171800	85361969	1233	1233	1233	1233	0
148	20240719	171700	85361969	1233	1233	1233	1233	0
149	20240719	171600	85361969	1233	1233	1233	1233	0
150	20240719	171500	85361969	1233	1233	1233	1233	0
151	20240719	171400	85361969	1233	1233	1233	1233	0
152	20240719	171300	85361969	1233	1233	1233	1233	6314
153	20240719	171200	85361969	1233	1233	1233	1233	0
154	20240719	171100	85361969	1233	1233	1233	1233	0
155	20240719	171000	85361969	1233	1233	1233	1233	0
156	20240719	170900	85361969	1233	1233	1233	1233	0
157	20240719	170800	85361969	1233	1233	1233	1233	0
158	20240719	170700	85361969	1233	1233	1233	1233	0
159	20240719	170600	85361969	1233	1233	1233	1233	0
160	20240719	170500	85361969	1233	1233	1233	1233	0
161	20240719	170400	85361969	1233	1233	1233	1233	0
162	20240719	170300	85361969	1233	1233	1233	1233	0
163	20240719	170200	85361969	1233	1233	1233	1233	0
164	20240719	170100	85361969	1233	1233	1233	1233	0
165	20240719	170000	85361969	1233	1233	1233	1233	0
166	20240719	165900	85361969	1233	1233	1233	1233	0
167	20240719	165800	85361969	1233	1233	1233	1233	0
168	20240719	165700	85361969	1233	1233	1233	1233	0
169	20240719	165600	85361969	1233	1233	1233	1233	0
170	20240719	165500	85361969	1233	1233	1233	1233	0
171	20240719	165400	85361969	1233	1233	1233	1233	0
172	20240719	165300	85361969	1233	1233	1233	1233	0
173	20240719	165200	85361969	1233	1233	1233	1233	0
174	20240719	165100	85361969	1233	1233	1233	1233	0
175	20240719	165000	85361969	1233	1233	1233	1233	0
176	20240719	164900	85361969	1233	1233	1233	1233	0
177	20240719	164800	85361969	1233	1233	1233	1233	0
178	20240719	164700	85361969	1233	1233	1233	1233	0
179	20240719	164600	85361969	1233	1233	1233	1233	0
180	20240719	164500	85361969	1233	1233	1233	1233	0
181	20240719	164400	85361969	1233	1233	1233	1233	0
182	20240719	164300	85361969	1233	1233	1233	1233	6314
183	20240719	164200	85361969	1233	1233	1233	1233	0
184	20240719	164100	85361969	1233	1233	1233	1233	0
185	20240719	164000	85361969	1233	1233	1233	1233	0
186	20240719	163900	85361969	1233	1233	1233	1233	0
187	20240719	163800	85361969	1233	1233	1233	1233	0
188	20240719	163700	85361969	1233	1233	1233	1233	0
189	20240719	163600	85361969	1233	1233	1233	1233	0
190	20240719	163500	85361969	1233	1233	1233	1233	0
191	20240719	163400	85361969	1233	1233	1233	1233	0
192	20240719	163300	85361969	1233	1233	1233	1233	0
193	20240719	163200	85361969	1233	1233	1233	1233	0
194	20240719	163100	85361969	1233	1233	1233	1233	0
195	20240719	163000	85361969	1233	1233	1233	1233	0
196	20240719	162900	85361969	1233	1233	1233	1233	0
197	20240719	162800	85361969	1233	1233	1233	1233	0
198	20240719	162700	85361969	1233	1233	1233	1233	0
199	20240719	162600	85361969	1233	1233	1233	1233	0
200	20240719	162500	85361969	1233	1233	1233	1233	0
201	20240719	162400	85361969	1233	1233	1233	1233	0
202	20240719	162300	85361969	1233	1233	1233	1233	0
203	20240719	162200	85361969	1233	1233	1233	1233	0
204	20240719	162100	85361969	1233	1233	1233	1233	0
205	20240719	162000	85361969	1233	1233	1233	1233	0
206	20240719	161900	85361969	1233	1233	1233	1233	0
207	20240719	161800	85361969	1233	1233	1233	1233	0
208	20240719	161700	85361969	1233	1233	1233	1233	0
209	20240719	161600	85361969	1233	1233	1233	1233	0
210	20240719	161500	85361969	1233	1233	1233	1233	0
211	20240719	161400	85361969	1233	1233	1233	1233	0
212	20240719	161300	85361969	1233	1233	1233	1233	6314
213	20240719	161200	85361969	1233	1233	1233	1233	0
214	20240719	161100	85361969	1233	1233	1233	1233	0
215	20240719	161000	85361969	1233	1233	1233	1233	0
216	20240719	160900	85361969	1233	1233	1233	1233	0
217	20240719	160800	85361969	1233	1233	1233	1233	0
218	20240719	160700	85361969	1233	1233	1233	1233	0
219	20240719	160600	85361969	1233	1233	1233	1233	0
220	20240719	160500	85361969	1233	1233	1233	1233	0
221	20240719	160400	85361969	1233	1233	1233	1233	0
222	20240719	160300	85361969	1233	1233	1233	1233	0
223	20240719	160200	85361969	1233	1233	1233	1233	0
224	20240719	160100	85361969	1233	1233	1233	1233	0
225	20240719	160000	85361969	1233	1233	1233	1233	0
226	20240719	155900	85361969	1233	1233	1233	1233	0
227	20240719	155800	85361969	1233	1233	1233	1233	0
228	20240719	155700	85361969	1233	1233	1233	1233	0
229	20240719	155600	85361969	1233	1233	1233	1233	0
230	20240719	155500	85361969	1233	1233	1233	1233	0
231	20240719	155400	85361969	1233	1233	1233	1233	0
232	20240719	155300	85361969	1233	1233	1233	1233	0
233	20240719	155200	85361969	1233	1233	1233	1233	0
234	20240719	155100	85361969	1233	1233	1233	1233	0
235	20240719	155000	85361969	1233	1233	1233	1233	0
236	20240719	154900	85361969	1233	1233	1233	1233	0
237	20240719	154800	85361969	1233	1233	1233	1233	0
238	20240719	154700	85361969	1233	1233	1233	1233	0
239	20240719	154600	85361969	1233	1233	1233	1233	0
240	20240719	154500	85361969	1233	1233	1233	1233	0
241	20240719	154400	85361969	1233	1233	1233	1233	0
242	20240719	154300	85361969	1233	1233	1233	1233	6314
243	20240719	154200	85361969	1233	1233	1233	1233	0
244	20240719	154100	85361969	1233	1233	1233	1233	0
245	20240719	154000	85361969	1233	1233	1233	1233	0
246	20240719	153900	85361969	1233	1233	1233	1233	0
247	20240719	153800	85361969	1233	1233	1233	1233	0
248	20240719	153700	85361969	1233	1233	1233	1233	0
249	20240719	153600	85361969	1233	1233	1233	1233	0
250	20240719	153500	85361969	1233	1233	1233	1233	0
251	20240719	153400	85361969	1233	1233	1233	1233	0
252	20240719	153300	85361969	1233	1233	1233	1233	0
253	20240719	153200	85361969	1233	1233	1233	1233	0
254	20240719	153100	85361969	1233	1233	1233	1233	0
255	20240719	153000	85361969	1233	1233	1233	1233	6314
256	20240719	152900	77576807	1239	1239	1239	1239	0
257	20240719	152800	77576807	1239	1239	1239	1239	0
258	20240719	152700	77576807	1239	1239	1239	1239	0
259	20240719	152600	77576807	1239	1239	1239	1239	0
260	20240719	152500	77576807	1239	1239	1239	1239	0
261	20240719	152400	77576807	1239	1239	1239	1239	0
262	20240719	152300	77576807	1239	1239	1239	1239	0
263	20240719	152200	77576807	1239	1239	1239	1239	0
264	20240719	152100	77576807	1239	1239	1239	1239	0
265	20240719	152000	77576807	1239	1239	1239	1239	0
266	20240719	151900	77576807	1239	1239	1239	1239	0
267	20240719	151800	77576807	1239	1239	1239	1239	8
268	20240719	151700	77566895	1239	1239	1239	1239	0
269	20240719	151600	77566895	1239	1239	1239	1239	8
270	20240719	151500	77556983	1239	1235	1239	1235	400
271	20240719	151400	77062324	1235	1235	1235	1235	4
272	20240719	151300	77057384	1235	1235	1235	1235	500
273	20240719	151200	76439884	1235	1235	1235	1235	0
274	20240719	151100	76439884	1235	1235	1235	1235	32
275	20240719	151000	76400364	1235	1236	1236	1235	651
276	20240719	150900	75596175	1237	1237	1237	1237	2
277	20240719	150800	75593701	1238	1238	1238	1238	1
278	20240719	150700	75592463	1236	1236	1236	1236	0
279	20240719	150600	75592463	1236	1236	1236	1236	1200
280	20240719	150500	74109263	1239	1239	1239	1239	0
281	20240719	150400	74109263	1239	1239	1239	1239	0
282	20240719	150300	74109263	1239	1239	1239	1239	0
283	20240719	150200	74109263	1239	1239	1239	1239	0
284	20240719	150100	74109263	1239	1239	1239	1239	0
285	20240719	150000	74109263	1239	1239	1239	1239	1
286	20240719	145900	74108024	1240	1240	1240	1240	0
287	20240719	145800	74108024	1240	1240	1240	1240	0
288	20240719	145700	74108024	1240	1240	1240	1240	0
289	20240719	145600	74108024	1240	1240	1240	1240	0
290	20240719	145500	74108024	1240	1240	1240	1240	0
291	20240719	145400	74108024	1240	1240	1240	1240	0
292	20240719	145300	74108024	1240	1240	1240	1240	0
293	20240719	145200	74108024	1240	1240	1240	1240	0
294	20240719	145100	74108024	1240	1240	1240	1240	0
295	20240719	145000	74108024	1240	1240	1240	1240	0
296	20240719	144900	74108024	1240	1240	1240	1240	210
297	20240719	144800	73847624	1240	1240	1240	1240	0
298	20240719	144700	73847624	1240	1240	1240	1240	2
299	20240719	144600	73845144	1240	1240	1240	1240	0
300	20240719	144500	73845144	1240	1240	1240	1240	0
301	20240719	144400	73845144	1240	1240	1240	1240	0
302	20240719	144300	73845144	1240	1240	1240	1240	2
303	20240719	144200	73842664	1236	1236	1236	1236	0
304	20240719	144100	73842664	1236	1236	1236	1236	0
305	20240719	144000	73842664	1236	1236	1236	1236	176
306	20240719	143900	73625128	1236	1239	1239	1236	1129
307	20240719	143800	72229535	1237	1237	1237	1237	0
308	20240719	143700	72229535	1237	1237	1237	1237	0
309	20240719	143600	72229535	1237	1237	1237	1237	0
310	20240719	143500	72229535	1237	1237	1237	1237	9
311	20240719	143400	72218402	1236	1236	1236	1236	0
312	20240719	143300	72218402	1236	1236	1236	1236	0
313	20240719	143200	72218402	1236	1236	1236	1236	0
314	20240719	143100	72218402	1236	1236	1236	1236	0
315	20240719	143000	72218402	1236	1236	1236	1236	0
316	20240719	142900	72218402	1236	1236	1236	1236	118
317	20240719	142800	72072554	1239	1239	1239	1239	0
318	20240719	142700	72072554	1239	1239	1239	1239	0
319	20240719	142600	72072554	1239	1239	1239	1239	200
320	20240719	142500	71824754	1239	1236	1239	1236	100
321	20240719	142400	71701079	1236	1236	1236	1236	0
322	20240719	142300	71701079	1236	1236	1236	1236	0
323	20240719	142200	71701079	1236	1236	1236	1236	0
324	20240719	142100	71701079	1236	1236	1236	1236	0
325	20240719	142000	71701079	1236	1236	1236	1236	0
326	20240719	141900	71701079	1236	1236	1236	1236	0
327	20240719	141800	71701079	1236	1236	1236	1236	0
328	20240719	141700	71701079	1236	1234	1236	1234	23
329	20240719	141600	71672665	1235	1235	1235	1235	5
330	20240719	141500	71666490	1235	1235	1235	1235	0
331	20240719	141400	71666490	1235	1235	1235	1235	0
332	20240719	141300	71666490	1235	1235	1235	1235	0
333	20240719	141200	71666490	1235	1235	1235	1235	0
334	20240719	141100	71666490	1235	1235	1235	1235	0
335	20240719	141000	71666490	1235	1235	1235	1235	0
336	20240719	140900	71666490	1235	1235	1235	1235	10
337	20240719	140800	71654140	1236	1236	1236	1236	0
338	20240719	140700	71654140	1236	1236	1236	1236	1
339	20240719	140600	71652904	1239	1239	1239	1239	0
340	20240719	140500	71652904	1239	1239	1239	1239	0
341	20240719	140400	71652904	1239	1239	1239	1239	0
342	20240719	140300	71652904	1239	1239	1239	1239	0
343	20240719	140200	71652904	1239	1239	1239	1239	0
344	20240719	140100	71652904	1239	1239	1239	1239	0
345	20240719	140000	71652904	1239	1239	1239	1239	0
346	20240719	135900	71652904	1239	1239	1239	1239	0
347	20240719	135800	71652904	1239	1239	1239	1239	0
348	20240719	135700	71652904	1239	1239	1239	1239	0
349	20240719	135600	71652904	1239	1239	1239	1239	0
350	20240719	135500	71652904	1239	1239	1239	1239	0
351	20240719	135400	71652904	1239	1239	1239	1239	0
352	20240719	135300	71652904	1239	1239	1239	1239	0
353	20240719	135200	71652904	1239	1239	1239	1239	0
354	20240719	135100	71652904	1239	1239	1239	1239	0
355	20240719	135000	71652904	1239	1239	1239	1239	1
356	20240719	134900	71651665	1240	1237	1240	1237	35
357	20240719	134800	71608358	1234	1234	1234	1234	0
358	20240719	134700	71608358	1234	1234	1234	1234	0
359	20240719	134600	71608358	1234	1234	1234	1234	0
360	20240719	134500	71608358	1234	1234	1234	1234	0
361	20240719	134400	71608358	1234	1234	1234	1234	0
362	20240719	134300	71608358	1234	1234	1234	1234	343
363	20240719	134200	71185096	1234	1234	1234	1234	0
364	20240719	134100	71185096	1234	1234	1234	1234	0
365	20240719	134000	71185096	1234	1234	1234	1234	0
366	20240719	133900	71185096	1234	1234	1234	1234	186
367	20240719	133800	70955572	1234	1234	1234	1234	0
368	20240719	133700	70955572	1234	1234	1234	1234	550
369	20240719	133600	70276872	1236	1236	1236	1236	19
370	20240719	133500	70253388	1236	1236	1236	1236	5
371	20240719	133400	70247208	1235	1235	1235	1235	0
372	20240719	133300	70247208	1235	1235	1235	1235	10
373	20240719	133200	70234858	1235	1235	1235	1235	0
374	20240719	133100	70234858	1235	1235	1235	1235	10
375	20240719	133000	70222508	1235	1235	1235	1235	0
376	20240719	132900	70222508	1235	1235	1235	1235	0
377	20240719	132800	70222508	1235	1235	1235	1235	0
378	20240719	132700	70222508	1235	1235	1235	1235	0
379	20240719	132600	70222508	1235	1235	1235	1235	0
380	20240719	132500	70222508	1235	1235	1235	1235	0
381	20240719	132400	70222508	1235	1235	1235	1235	0
382	20240719	132300	70222508	1235	1235	1235	1235	0
383	20240719	132200	70222508	1235	1235	1235	1235	0
384	20240719	132100	70222508	1235	1235	1235	1235	0
385	20240719	132000	70222508	1235	1234	1235	1234	25
386	20240719	131900	70191643	1233	1233	1233	1233	0
387	20240719	131800	70191643	1233	1233	1233	1233	0
388	20240719	131700	70191643	1233	1233	1233	1233	0
389	20240719	131600	70191643	1233	1233	1233	1233	0
390	20240719	131500	70191643	1233	1233	1233	1233	0
391	20240719	131400	70191643	1233	1233	1233	1233	0
392	20240719	131300	70191643	1233	1233	1233	1233	0
393	20240719	131200	70191643	1233	1233	1233	1233	0
394	20240719	131100	70191643	1233	1233	1233	1233	0
395	20240719	131000	70191643	1233	1233	1233	1233	0
396	20240719	130900	70191643	1233	1233	1233	1233	0
397	20240719	130800	70191643	1233	1233	1233	1233	0
398	20240719	130700	70191643	1233	1233	1233	1233	0
399	20240719	130600	70191643	1233	1233	1233	1233	0
400	20240719	130500	70191643	1233	1233	1233	1233	0
401	20240719	130400	70191643	1233	1233	1233	1233	0
402	20240719	130300	70191643	1233	1233	1233	1233	0
403	20240719	130200	70191643	1233	1233	1233	1233	0
404	20240719	130100	70191643	1233	1233	1233	1233	0
405	20240719	130000	70191643	1233	1233	1233	1233	0
406	20240719	125900	70191643	1233	1233	1233	1233	0
407	20240719	125800	70191643	1233	1233	1233	1233	0
408	20240719	125700	70191643	1233	1233	1233	1233	0
409	20240719	125600	70191643	1233	1233	1233	1233	1
410	20240719	125500	70190410	1232	1237	1237	1232	6150
411	20240719	125400	62607849	1240	1240	1240	1240	0
412	20240719	125300	62607849	1240	1239	1240	1239	117
413	20240719	125200	62462786	1239	1239	1239	1239	0
414	20240719	125100	62462786	1239	1237	1239	1237	197
415	20240719	125000	62218824	1237	1237	1237	1237	0
416	20240719	124900	62218824	1237	1237	1237	1237	0
417	20240719	124800	62218824	1237	1237	1237	1237	0
418	20240719	124700	62218824	1237	1237	1237	1237	6
419	20240719	124600	62211402	1237	1237	1237	1237	0
420	20240719	124500	62211402	1237	1237	1237	1237	0
421	20240719	124400	62211402	1237	1237	1237	1237	91
422	20240719	124300	62098835	1238	1238	1238	1238	11
423	20240719	124200	62085217	1238	1238	1238	1238	0
424	20240719	124100	62085217	1238	1238	1238	1238	0
425	20240719	124000	62085217	1238	1238	1238	1238	0
426	20240719	123900	62085217	1238	1238	1238	1238	108
427	20240719	123800	61951513	1241	1241	1241	1241	0
428	20240719	123700	61951513	1241	1241	1241	1241	0
429	20240719	123600	61951513	1241	1241	1241	1241	0
430	20240719	123500	61951513	1241	1241	1241	1241	0
431	20240719	123400	61951513	1241	1241	1241	1241	0
432	20240719	123300	61951513	1241	1241	1241	1241	0
433	20240719	123200	61951513	1241	1241	1241	1241	0
434	20240719	123100	61951513	1241	1241	1241	1241	0
435	20240719	123000	61951513	1241	1241	1241	1241	0
436	20240719	122900	61951513	1241	1241	1241	1241	0
437	20240719	122800	61951513	1241	1241	1241	1241	0
438	20240719	122700	61951513	1241	1241	1241	1241	0
439	20240719	122600	61951513	1241	1241	1241	1241	0
440	20240719	122500	61951513	1241	1241	1241	1241	0
441	20240719	122400	61951513	1241	1241	1241	1241	0
442	20240719	122300	61951513	1241	1241	1241	1241	0
443	20240719	122200	61951513	1241	1241	1241	1241	0
444	20240719	122100	61951513	1241	1241	1241	1241	0
445	20240719	122000	61951513	1241	1241	1241	1241	0
446	20240719	121900	61951513	1241	1241	1241	1241	0
447	20240719	121800	61951513	1241	1241	1241	1241	0
448	20240719	121700	61951513	1241	1241	1241	1241	0
449	20240719	121600	61951513	1241	1241	1241	1241	0
450	20240719	121500	61951513	1241	1241	1241	1241	0
451	20240719	121400	61951513	1241	1241	1241	1241	0
452	20240719	121300	61951513	1241	1241	1241	1241	0
453	20240719	121200	61951513	1241	1241	1241	1241	0
454	20240719	121100	61951513	1241	1241	1241	1241	0
455	20240719	121000	61951513	1241	1241	1241	1241	0
456	20240719	120900	61951513	1241	1241	1241	1241	0
457	20240719	120800	61951513	1241	1241	1241	1241	0
458	20240719	120700	61951513	1241	1241	1241	1241	0
459	20240719	120600	61951513	1241	1241	1241	1241	0
460	20240719	120500	61951513	1241	1241	1241	1241	1
461	20240719	120400	61950272	1237	1237	1237	1237	165
462	20240719	120300	61746167	1235	1235	1235	1235	0
463	20240719	120200	61746167	1235	1235	1235	1235	0
464	20240719	120100	61746167	1235	1235	1235	1235	1
465	20240719	120000	61744932	1233	1233	1233	1233	0
466	20240719	115900	61744932	1233	1233	1233	1233	0
467	20240719	115800	61744932	1233	1233	1233	1233	0
468	20240719	115700	61744932	1233	1233	1233	1233	0
469	20240719	115600	61744932	1233	1233	1233	1233	0
470	20240719	115500	61744932	1233	1233	1233	1233	0
471	20240719	115400	61744932	1233	1233	1233	1233	0
472	20240719	115300	61744932	1233	1233	1233	1233	0
473	20240719	115200	61744932	1233	1233	1233	1233	0
474	20240719	115100	61744932	1233	1233	1233	1233	0
475	20240719	115000	61744932	1233	1233	1233	1233	0
476	20240719	114900	61744932	1233	1233	1233	1233	0
477	20240719	114800	61744932	1233	1233	1233	1233	0
478	20240719	114700	61744932	1233	1233	1233	1233	0
479	20240719	114600	61744932	1233	1233	1233	1233	4
480	20240719	114500	61740000	1233	1233	1233	1233	0
481	20240719	114400	61740000	1233	1233	1233	1233	0
482	20240719	114300	61740000	1233	1233	1233	1233	0
483	20240719	114200	61740000	1233	1233	1233	1233	0
484	20240719	114100	61740000	1233	1233	1233	1233	0
485	20240719	114000	61740000	1233	1233	1233	1233	0
486	20240719	113900	61740000	1233	1235	1235	1233	1757
487	20240719	113800	59572828	1235	1235	1235	1235	0
488	20240719	113700	59572828	1235	1235	1235	1235	0
489	20240719	113600	59572828	1235	1235	1235	1235	0
490	20240719	113500	59572828	1235	1235	1235	1235	0
491	20240719	113400	59572828	1235	1235	1235	1235	0
492	20240719	113300	59572828	1235	1235	1235	1235	0
493	20240719	113200	59572828	1235	1235	1235	1235	0
494	20240719	113100	59572828	1235	1235	1235	1235	0
495	20240719	113000	59572828	1235	1235	1235	1235	0
496	20240719	112900	59572828	1235	1235	1235	1235	0
497	20240719	112800	59572828	1235	1235	1235	1235	0
498	20240719	112700	59572828	1235	1235	1235	1235	120
499	20240719	112600	59424628	1235	1235	1235	1235	0
500	20240719	112500	59424628	1235	1235	1235	1235	95
501	20240719	112400	59307303	1235	1235	1235	1235	0
502	20240719	112300	59307303	1235	1235	1235	1235	241
503	20240719	112200	59009668	1235	1235	1235	1235	102
504	20240719	112100	58883698	1235	1235	1235	1235	2
505	20240719	112000	58881228	1233	1233	1233	1233	0
506	20240719	111900	58881228	1233	1233	1233	1233	0
507	20240719	111800	58881228	1233	1233	1233	1233	0
508	20240719	111700	58881228	1233	1233	1233	1233	0
509	20240719	111600	58881228	1233	1233	1233	1233	0
510	20240719	111500	58881228	1233	1233	1233	1233	0
511	20240719	111400	58881228	1233	1233	1233	1233	0
512	20240719	111300	58881228	1233	1233	1233	1233	0
513	20240719	111200	58881228	1233	1233	1233	1233	200
514	20240719	111100	58634628	1233	1233	1233	1233	0
515	20240719	111000	58634628	1233	1233	1233	1233	2
516	20240719	110900	58632162	1232	1232	1232	1232	0
517	20240719	110800	58632162	1232	1232	1232	1232	0
518	20240719	110700	58632162	1232	1232	1232	1232	0
519	20240719	110600	58632162	1232	1232	1232	1232	0
520	20240719	110500	58632162	1232	1237	1237	1232	10493
521	20240719	110400	45681933	1237	1237	1237	1237	0
522	20240719	110300	45681933	1237	1237	1237	1237	3
523	20240719	110200	45678222	1237	1237	1237	1237	0
524	20240719	110100	45678222	1237	1237	1237	1237	0
525	20240719	110000	45678222	1237	1238	1238	1237	746
526	20240719	105900	44754937	1238	1238	1238	1238	2033
527	20240719	105800	42238083	1238	1238	1238	1238	0
528	20240719	105700	42238083	1238	1238	1238	1238	0
529	20240719	105600	42238083	1238	1238	1238	1238	0
530	20240719	105500	42238083	1238	1238	1238	1238	0
531	20240719	105400	42238083	1238	1238	1238	1238	1
532	20240719	105300	42236845	1238	1239	1239	1238	700
533	20240719	105200	41369854	1239	1239	1239	1239	1
534	20240719	105100	41368615	1240	1241	1241	1240	105
535	20240719	105000	41238410	1242	1242	1242	1242	0
536	20240719	104900	41238410	1242	1242	1242	1242	0
537	20240719	104800	41238410	1242	1242	1242	1242	0
538	20240719	104700	41238410	1242	1242	1242	1242	0
539	20240719	104600	41238410	1242	1242	1242	1242	0
540	20240719	104500	41238410	1242	1242	1242	1242	0
541	20240719	104400	41238410	1242	1242	1242	1242	198
542	20240719	104300	40992494	1242	1242	1242	1242	2
543	20240719	104200	40990010	1242	1242	1242	1242	20
544	20240719	104100	40965170	1239	1239	1239	1239	601
545	20240719	104000	40220531	1240	1240	1240	1240	0
546	20240719	103900	40220531	1240	1240	1240	1240	0
547	20240719	103800	40220531	1240	1240	1240	1240	100
548	20240719	103700	40096531	1239	1239	1239	1239	0
549	20240719	103600	40096531	1239	1239	1239	1239	0
550	20240719	103500	40096531	1239	1239	1239	1239	0
551	20240719	103400	40096531	1239	1239	1239	1239	0
552	20240719	103300	40096531	1239	1239	1239	1239	0
553	20240719	103200	40096531	1239	1239	1239	1239	317
554	20240719	103100	39703768	1242	1242	1242	1242	5
555	20240719	103000	39697558	1242	1242	1242	1242	0
556	20240719	102900	39697558	1242	1242	1242	1242	1
557	20240719	102800	39696316	1239	1239	1239	1239	500
558	20240719	102700	39076816	1239	1239	1239	1239	0
559	20240719	102600	39076816	1239	1239	1239	1239	120
560	20240719	102500	38928136	1239	1240	1240	1239	5194
561	20240719	102400	32487588	1240	1240	1240	1240	4
562	20240719	102300	32482628	1240	1240	1240	1240	2000
563	20240719	102200	30002628	1240	1240	1240	1240	1071
564	20240719	102100	28674588	1239	1239	1239	1239	0
565	20240719	102000	28674588	1239	1239	1239	1239	0
566	20240719	101900	28674588	1239	1239	1239	1239	0
567	20240719	101800	28674588	1239	1239	1239	1239	0
568	20240719	101700	28674588	1239	1239	1239	1239	0
569	20240719	101600	28674588	1239	1239	1239	1239	0
570	20240719	101500	28674588	1239	1239	1239	1239	0
571	20240719	101400	28674588	1239	1239	1239	1239	278
572	20240719	101300	28330146	1239	1239	1239	1239	1
573	20240719	101200	28328907	1239	1239	1239	1239	0
574	20240719	101100	28328907	1239	1239	1239	1239	15
575	20240719	101000	28310322	1239	1239	1239	1239	0
576	20240719	100900	28310322	1239	1239	1239	1239	3
577	20240719	100800	28306605	1239	1239	1239	1239	2001
578	20240719	100700	25827366	1239	1239	1239	1239	0
579	20240719	100600	25827366	1239	1239	1239	1239	1663
580	20240719	100500	23766909	1239	1239	1239	1239	1
581	20240719	100400	23765670	1239	1239	1239	1239	3
582	20240719	100300	23761953	1239	1239	1239	1239	20
583	20240719	100200	23737173	1239	1239	1239	1238	1056
584	20240719	100100	22429789	1239	1239	1239	1239	0
585	20240719	100000	22429789	1239	1239	1239	1239	609
586	20240719	095900	21675238	1239	1239	1239	1239	1
587	20240719	095800	21673999	1239	1239	1239	1239	1
588	20240719	095700	21672760	1239	1239	1239	1239	0
589	20240719	095600	21672760	1239	1239	1239	1239	97
590	20240719	095500	21552577	1239	1239	1239	1239	3
591	20240719	095400	21548860	1239	1239	1239	1239	0
592	20240719	095300	21548860	1239	1239	1239	1239	960
593	20240719	095200	20359420	1239	1239	1239	1239	0
594	20240719	095100	20359420	1239	1239	1239	1239	0
595	20240719	095000	20359420	1239	1239	1239	1239	0
596	20240719	094900	20359420	1239	1239	1239	1239	0
597	20240719	094800	20359420	1239	1239	1239	1239	3
598	20240719	094700	20355703	1239	1239	1239	1239	0
599	20240719	094600	20355703	1239	1239	1239	1239	278
600	20240719	094500	20011261	1240	1240	1240	1240	0
601	20240719	094400	20011261	1240	1240	1240	1240	0
602	20240719	094300	20011261	1240	1239	1240	1239	1127
603	20240719	094200	18613908	1239	1239	1239	1239	0
604	20240719	094100	18613908	1239	1239	1239	1239	0
605	20240719	094000	18613908	1239	1239	1239	1239	40
606	20240719	093900	18564348	1239	1240	1240	1239	83
607	20240719	093800	18461461	1239	1239	1239	1239	17
608	20240719	093700	18440398	1238	1238	1238	1238	2
609	20240719	093600	18437922	1239	1239	1239	1239	250
610	20240719	093500	18128172	1239	1239	1239	1239	4
611	20240719	093400	18123216	1240	1240	1240	1240	0
612	20240719	093300	18123216	1240	1240	1240	1240	0
613	20240719	093200	18123216	1240	1240	1240	1240	0
614	20240719	093100	18123216	1240	1240	1240	1240	5
615	20240719	093000	18117016	1240	1240	1240	1240	0
616	20240719	092900	18117016	1240	1240	1240	1240	0
617	20240719	092800	18117016	1240	1240	1240	1240	0
618	20240719	092700	18117016	1240	1240	1240	1240	1
619	20240719	092600	18115776	1232	1232	1232	1232	0
620	20240719	092500	18115776	1232	1232	1232	1232	0
621	20240719	092400	18115776	1232	1232	1232	1232	0
622	20240719	092300	18115776	1232	1232	1232	1232	1
623	20240719	092200	18114544	1232	1232	1232	1232	0
624	20240719	092100	18114544	1232	1240	1240	1232	282
625	20240719	092000	17766898	1240	1233	1240	1233	8309
626	20240719	091900	7463759	1233	1233	1240	1233	1052
627	20240719	091800	6159727	1233	1232	1233	1232	109
628	20240719	091700	6025430	1232	1232	1232	1232	77
629	20240719	091600	5930566	1233	1233	1233	1233	123
630	20240719	091500	5778907	1233	1233	1233	1233	3
631	20240719	091400	5775208	1233	1233	1233	1233	6
632	20240719	091300	5767810	1232	1232	1232	1232	0
633	20240719	091200	5767810	1232	1232	1232	1232	110
634	20240719	091100	5632290	1232	1232	1232	1232	100
635	20240719	091000	5509090	1232	1232	1232	1232	0
636	20240719	090900	5509090	1232	1236	1236	1232	4
637	20240719	090800	5504155	1232	1232	1232	1232	0
638	20240719	090700	5504155	1232	1232	1232	1232	0
639	20240719	090600	5504155	1232	1232	1232	1232	100
640	20240719	090500	5380955	1232	1232	1236	1232	35
641	20240719	090400	5337739	1231	1231	1231	1231	0
642	20240719	090300	5337739	1231	1235	1235	1230	3257
643	20240719	090200	1330433	1236	1236	1236	1236	0
644	20240719	090100	1330433	1236	1240	1240	1236	1053
645	20240719	090000	24820	1241	1241	1241	1241	20