KissMeData/074430/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	194600	168430396	1347	1347	1347	1347	8425
3	20240719	194500	168430396	1347	1347	1347	1347	0
4	20240719	194400	168430396	1347	1347	1347	1347	0
5	20240719	194300	168430396	1347	1347	1347	1347	0
6	20240719	194200	168430396	1347	1347	1347	1347	0
7	20240719	194100	168430396	1347	1347	1347	1347	0
8	20240719	194000	168430396	1347	1347	1347	1347	0
9	20240719	193900	168430396	1347	1347	1347	1347	0
10	20240719	193800	168430396	1347	1347	1347	1347	0
11	20240719	193700	168430396	1347	1347	1347	1347	0
12	20240719	193600	168430396	1347	1347	1347	1347	0
13	20240719	193500	168430396	1347	1347	1347	1347	0
14	20240719	193400	168430396	1347	1347	1347	1347	0
15	20240719	193300	168430396	1347	1347	1347	1347	0
16	20240719	193200	168430396	1347	1347	1347	1347	0
17	20240719	193100	168430396	1347	1347	1347	1347	0
18	20240719	193000	168430396	1347	1347	1347	1347	0
19	20240719	192900	168430396	1347	1347	1347	1347	0
20	20240719	192800	168430396	1347	1347	1347	1347	0
21	20240719	192700	168430396	1347	1347	1347	1347	0
22	20240719	192600	168430396	1347	1347	1347	1347	0
23	20240719	192500	168430396	1347	1347	1347	1347	0
24	20240719	192400	168430396	1347	1347	1347	1347	0
25	20240719	192300	168430396	1347	1347	1347	1347	0
26	20240719	192200	168430396	1347	1347	1347	1347	0
27	20240719	192100	168430396	1347	1347	1347	1347	0
28	20240719	192000	168430396	1347	1347	1347	1347	0
29	20240719	191900	168430396	1347	1347	1347	1347	0
30	20240719	191800	168430396	1347	1347	1347	1347	0
31	20240719	191700	168430396	1347	1347	1347	1347	0
32	20240719	191600	168430396	1347	1347	1347	1347	8425
33	20240719	191500	168430396	1347	1347	1347	1347	0
34	20240719	191400	168430396	1347	1347	1347	1347	0
35	20240719	191300	168430396	1347	1347	1347	1347	0
36	20240719	191200	168430396	1347	1347	1347	1347	0
37	20240719	191100	168430396	1347	1347	1347	1347	0
38	20240719	191000	168430396	1347	1347	1347	1347	0
39	20240719	190900	168430396	1347	1347	1347	1347	0
40	20240719	190800	168430396	1347	1347	1347	1347	0
41	20240719	190700	168430396	1347	1347	1347	1347	0
42	20240719	190600	168430396	1347	1347	1347	1347	0
43	20240719	190500	168430396	1347	1347	1347	1347	0
44	20240719	190400	168430396	1347	1347	1347	1347	0
45	20240719	190300	168430396	1347	1347	1347	1347	0
46	20240719	190200	168430396	1347	1347	1347	1347	0
47	20240719	190100	168430396	1347	1347	1347	1347	0
48	20240719	190000	168430396	1347	1347	1347	1347	0
49	20240719	185900	168430396	1347	1347	1347	1347	0
50	20240719	185800	168430396	1347	1347	1347	1347	0
51	20240719	185700	168430396	1347	1347	1347	1347	0
52	20240719	185600	168430396	1347	1347	1347	1347	0
53	20240719	185500	168430396	1347	1347	1347	1347	0
54	20240719	185400	168430396	1347	1347	1347	1347	0
55	20240719	185300	168430396	1347	1347	1347	1347	0
56	20240719	185200	168430396	1347	1347	1347	1347	0
57	20240719	185100	168430396	1347	1347	1347	1347	0
58	20240719	185000	168430396	1347	1347	1347	1347	0
59	20240719	184900	168430396	1347	1347	1347	1347	0
60	20240719	184800	168430396	1347	1347	1347	1347	0
61	20240719	184700	168430396	1347	1347	1347	1347	0
62	20240719	184600	168430396	1347	1347	1347	1347	8425
63	20240719	184500	168430396	1347	1347	1347	1347	0
64	20240719	184400	168430396	1347	1347	1347	1347	0
65	20240719	184300	168430396	1347	1347	1347	1347	0
66	20240719	184200	168430396	1347	1347	1347	1347	0
67	20240719	184100	168430396	1347	1347	1347	1347	0
68	20240719	184000	168430396	1347	1347	1347	1347	0
69	20240719	183900	168430396	1347	1347	1347	1347	0
70	20240719	183800	168430396	1347	1347	1347	1347	0
71	20240719	183700	168430396	1347	1347	1347	1347	0
72	20240719	183600	168430396	1347	1347	1347	1347	0
73	20240719	183500	168430396	1347	1347	1347	1347	0
74	20240719	183400	168430396	1347	1347	1347	1347	0
75	20240719	183300	168430396	1347	1347	1347	1347	0
76	20240719	183200	168430396	1347	1347	1347	1347	0
77	20240719	183100	168430396	1347	1347	1347	1347	0
78	20240719	183000	168430396	1347	1347	1347	1347	0
79	20240719	182900	168430396	1347	1347	1347	1347	0
80	20240719	182800	168430396	1347	1347	1347	1347	0
81	20240719	182700	168430396	1347	1347	1347	1347	0
82	20240719	182600	168430396	1347	1347	1347	1347	0
83	20240719	182500	168430396	1347	1347	1347	1347	0
84	20240719	182400	168430396	1347	1347	1347	1347	0
85	20240719	182300	168430396	1347	1347	1347	1347	0
86	20240719	182200	168430396	1347	1347	1347	1347	0
87	20240719	182100	168430396	1347	1347	1347	1347	0
88	20240719	182000	168430396	1347	1347	1347	1347	0
89	20240719	181900	168430396	1347	1347	1347	1347	0
90	20240719	181800	168430396	1347	1347	1347	1347	0
91	20240719	181700	168430396	1347	1347	1347	1347	0
92	20240719	181600	168430396	1347	1347	1347	1347	8425
93	20240719	181500	168430396	1347	1347	1347	1347	0
94	20240719	181400	168430396	1347	1347	1347	1347	0
95	20240719	181300	168430396	1347	1347	1347	1347	0
96	20240719	181200	168430396	1347	1347	1347	1347	0
97	20240719	181100	168430396	1347	1347	1347	1347	0
98	20240719	181000	168430396	1347	1347	1347	1347	0
99	20240719	180900	168430396	1347	1347	1347	1347	0
100	20240719	180800	168430396	1347	1347	1347	1347	0
101	20240719	180700	168430396	1347	1347	1347	1347	0
102	20240719	180600	168430396	1347	1347	1347	1347	0
103	20240719	180500	168430396	1347	1347	1347	1347	0
104	20240719	180400	168430396	1347	1347	1347	1347	0
105	20240719	180300	168430396	1347	1347	1347	1347	0
106	20240719	180200	168430396	1347	1347	1347	1347	0
107	20240719	180100	168430396	1347	1347	1347	1347	0
108	20240719	180000	168430396	1347	1347	1347	1347	0
109	20240719	175900	168430396	1347	1347	1347	1347	0
110	20240719	175800	168430396	1347	1347	1347	1347	0
111	20240719	175700	168430396	1347	1347	1347	1347	0
112	20240719	175600	168430396	1347	1347	1347	1347	0
113	20240719	175500	168430396	1347	1347	1347	1347	0
114	20240719	175400	168430396	1347	1347	1347	1347	0
115	20240719	175300	168430396	1347	1347	1347	1347	0
116	20240719	175200	168430396	1347	1347	1347	1347	0
117	20240719	175100	168430396	1347	1347	1347	1347	0
118	20240719	175000	168430396	1347	1347	1347	1347	0
119	20240719	174900	168430396	1347	1347	1347	1347	0
120	20240719	174800	168430396	1347	1347	1347	1347	0
121	20240719	174700	168430396	1347	1347	1347	1347	0
122	20240719	174600	168430396	1347	1347	1347	1347	8425
123	20240719	174500	168430396	1347	1347	1347	1347	0
124	20240719	174400	168430396	1347	1347	1347	1347	0
125	20240719	174300	168430396	1347	1347	1347	1347	0
126	20240719	174200	168430396	1347	1347	1347	1347	0
127	20240719	174100	168430396	1347	1347	1347	1347	0
128	20240719	174000	168430396	1347	1347	1347	1347	0
129	20240719	173900	168430396	1347	1347	1347	1347	0
130	20240719	173800	168430396	1347	1347	1347	1347	0
131	20240719	173700	168430396	1347	1347	1347	1347	0
132	20240719	173600	168430396	1347	1347	1347	1347	0
133	20240719	173500	168430396	1347	1347	1347	1347	0
134	20240719	173400	168430396	1347	1347	1347	1347	0
135	20240719	173300	168430396	1347	1347	1347	1347	0
136	20240719	173200	168430396	1347	1347	1347	1347	0
137	20240719	173100	168430396	1347	1347	1347	1347	0
138	20240719	173000	168430396	1347	1347	1347	1347	0
139	20240719	172900	168430396	1347	1347	1347	1347	0
140	20240719	172800	168430396	1347	1347	1347	1347	0
141	20240719	172700	168430396	1347	1347	1347	1347	0
142	20240719	172600	168430396	1347	1347	1347	1347	0
143	20240719	172500	168430396	1347	1347	1347	1347	0
144	20240719	172400	168430396	1347	1347	1347	1347	0
145	20240719	172300	168430396	1347	1347	1347	1347	0
146	20240719	172200	168430396	1347	1347	1347	1347	0
147	20240719	172100	168430396	1347	1347	1347	1347	0
148	20240719	172000	168430396	1347	1347	1347	1347	0
149	20240719	171900	168430396	1347	1347	1347	1347	0
150	20240719	171800	168430396	1347	1347	1347	1347	0
151	20240719	171700	168430396	1347	1347	1347	1347	0
152	20240719	171600	168430396	1347	1347	1347	1347	8425
153	20240719	171500	168430396	1347	1347	1347	1347	0
154	20240719	171400	168430396	1347	1347	1347	1347	0
155	20240719	171300	168430396	1347	1347	1347	1347	0
156	20240719	171200	168430396	1347	1347	1347	1347	0
157	20240719	171100	168430396	1347	1347	1347	1347	0
158	20240719	171000	168430396	1347	1347	1347	1347	0
159	20240719	170900	168430396	1347	1347	1347	1347	0
160	20240719	170800	168430396	1347	1347	1347	1347	0
161	20240719	170700	168430396	1347	1347	1347	1347	0
162	20240719	170600	168430396	1347	1347	1347	1347	0
163	20240719	170500	168430396	1347	1347	1347	1347	0
164	20240719	170400	168430396	1347	1347	1347	1347	0
165	20240719	170300	168430396	1347	1347	1347	1347	0
166	20240719	170200	168430396	1347	1347	1347	1347	0
167	20240719	170100	168430396	1347	1347	1347	1347	0
168	20240719	170000	168430396	1347	1347	1347	1347	0
169	20240719	165900	168430396	1347	1347	1347	1347	0
170	20240719	165800	168430396	1347	1347	1347	1347	0
171	20240719	165700	168430396	1347	1347	1347	1347	0
172	20240719	165600	168430396	1347	1347	1347	1347	0
173	20240719	165500	168430396	1347	1347	1347	1347	0
174	20240719	165400	168430396	1347	1347	1347	1347	0
175	20240719	165300	168430396	1347	1347	1347	1347	0
176	20240719	165200	168430396	1347	1347	1347	1347	0
177	20240719	165100	168430396	1347	1347	1347	1347	0
178	20240719	165000	168430396	1347	1347	1347	1347	0
179	20240719	164900	168430396	1347	1347	1347	1347	0
180	20240719	164800	168430396	1347	1347	1347	1347	0
181	20240719	164700	168430396	1347	1347	1347	1347	0
182	20240719	164600	168430396	1347	1347	1347	1347	8425
183	20240719	164500	168430396	1347	1347	1347	1347	0
184	20240719	164400	168430396	1347	1347	1347	1347	0
185	20240719	164300	168430396	1347	1347	1347	1347	0
186	20240719	164200	168430396	1347	1347	1347	1347	0
187	20240719	164100	168430396	1347	1347	1347	1347	0
188	20240719	164000	168430396	1347	1347	1347	1347	0
189	20240719	163900	168430396	1347	1347	1347	1347	0
190	20240719	163800	168430396	1347	1347	1347	1347	0
191	20240719	163700	168430396	1347	1347	1347	1347	0
192	20240719	163600	168430396	1347	1347	1347	1347	0
193	20240719	163500	168430396	1347	1347	1347	1347	0
194	20240719	163400	168430396	1347	1347	1347	1347	0
195	20240719	163300	168430396	1347	1347	1347	1347	0
196	20240719	163200	168430396	1347	1347	1347	1347	0
197	20240719	163100	168430396	1347	1347	1347	1347	0
198	20240719	163000	168430396	1347	1347	1347	1347	0
199	20240719	162900	168430396	1347	1347	1347	1347	0
200	20240719	162800	168430396	1347	1347	1347	1347	0
201	20240719	162700	168430396	1347	1347	1347	1347	0
202	20240719	162600	168430396	1347	1347	1347	1347	0
203	20240719	162500	168430396	1347	1347	1347	1347	0
204	20240719	162400	168430396	1347	1347	1347	1347	0
205	20240719	162300	168430396	1347	1347	1347	1347	0
206	20240719	162200	168430396	1347	1347	1347	1347	0
207	20240719	162100	168430396	1347	1347	1347	1347	0
208	20240719	162000	168430396	1347	1347	1347	1347	0
209	20240719	161900	168430396	1347	1347	1347	1347	0
210	20240719	161800	168430396	1347	1347	1347	1347	0
211	20240719	161700	168430396	1347	1347	1347	1347	0
212	20240719	161600	168430396	1347	1347	1347	1347	8425
213	20240719	161500	168430396	1347	1347	1347	1347	0
214	20240719	161400	168430396	1347	1347	1347	1347	0
215	20240719	161300	168430396	1347	1347	1347	1347	0
216	20240719	161200	168430396	1347	1347	1347	1347	0
217	20240719	161100	168430396	1347	1347	1347	1347	0
218	20240719	161000	168430396	1347	1347	1347	1347	0
219	20240719	160900	168430396	1347	1347	1347	1347	0
220	20240719	160800	168430396	1347	1347	1347	1347	0
221	20240719	160700	168430396	1347	1347	1347	1347	0
222	20240719	160600	168430396	1347	1347	1347	1347	0
223	20240719	160500	168430396	1347	1347	1347	1347	0
224	20240719	160400	168430396	1347	1347	1347	1347	0
225	20240719	160300	168430396	1347	1347	1347	1347	0
226	20240719	160200	168430396	1347	1347	1347	1347	0
227	20240719	160100	168430396	1347	1347	1347	1347	0
228	20240719	160000	168430396	1347	1347	1347	1347	0
229	20240719	155900	168430396	1347	1347	1347	1347	0
230	20240719	155800	168430396	1347	1347	1347	1347	0
231	20240719	155700	168430396	1347	1347	1347	1347	0
232	20240719	155600	168430396	1347	1347	1347	1347	0
233	20240719	155500	168430396	1347	1347	1347	1347	0
234	20240719	155400	168430396	1347	1347	1347	1347	0
235	20240719	155300	168430396	1347	1347	1347	1347	0
236	20240719	155200	168430396	1347	1347	1347	1347	0
237	20240719	155100	168430396	1347	1347	1347	1347	0
238	20240719	155000	168430396	1347	1347	1347	1347	0
239	20240719	154900	168430396	1347	1347	1347	1347	0
240	20240719	154800	168430396	1347	1347	1347	1347	0
241	20240719	154700	168430396	1347	1347	1347	1347	0
242	20240719	154600	168430396	1347	1347	1347	1347	8425
243	20240719	154500	168430396	1347	1347	1347	1347	0
244	20240719	154400	168430396	1347	1347	1347	1347	0
245	20240719	154300	168430396	1347	1347	1347	1347	0
246	20240719	154200	168430396	1347	1347	1347	1347	0
247	20240719	154100	168430396	1347	1347	1347	1347	0
248	20240719	154000	168430396	1347	1347	1347	1347	0
249	20240719	153900	168430396	1347	1347	1347	1347	0
250	20240719	153800	168430396	1347	1347	1347	1347	0
251	20240719	153700	168430396	1347	1347	1347	1347	0
252	20240719	153600	168430396	1347	1347	1347	1347	0
253	20240719	153500	168430396	1347	1347	1347	1347	0
254	20240719	153400	168430396	1347	1347	1347	1347	0
255	20240719	153300	168430396	1347	1347	1347	1347	0
256	20240719	153200	168430396	1347	1347	1347	1347	0
257	20240719	153100	168430396	1347	1347	1347	1347	0
258	20240719	153000	168430396	1347	1347	1347	1347	8425
259	20240719	152900	157081921	1356	1356	1356	1356	0
260	20240719	152800	157081921	1356	1356	1356	1356	0
261	20240719	152700	157081921	1356	1356	1356	1356	0
262	20240719	152600	157081921	1356	1356	1356	1356	0
263	20240719	152500	157081921	1356	1356	1356	1356	0
264	20240719	152400	157081921	1356	1356	1356	1356	0
265	20240719	152300	157081921	1356	1356	1356	1356	0
266	20240719	152200	157081921	1356	1356	1356	1356	0
267	20240719	152100	157081921	1356	1356	1356	1356	0
268	20240719	152000	157081921	1356	1356	1356	1356	0
269	20240719	151900	157081921	1356	1356	1356	1356	200
270	20240719	151800	156810721	1351	1351	1351	1351	121
271	20240719	151700	156647250	1351	1355	1355	1351	2
272	20240719	151600	156644544	1355	1355	1355	1355	0
273	20240719	151500	156644544	1355	1355	1355	1355	0
274	20240719	151400	156644544	1355	1355	1355	1355	0
275	20240719	151300	156644544	1355	1355	1355	1355	0
276	20240719	151200	156644544	1355	1355	1355	1355	0
277	20240719	151100	156644544	1355	1355	1355	1355	0
278	20240719	151000	156644544	1355	1355	1355	1355	0
279	20240719	150900	156644544	1355	1355	1355	1355	2630
280	20240719	150800	153080894	1356	1356	1356	1356	0
281	20240719	150700	153080894	1356	1356	1356	1356	5
282	20240719	150600	153074114	1348	1351	1351	1348	3000
283	20240719	150500	149027990	1349	1349	1349	1349	0
284	20240719	150400	149027990	1349	1349	1349	1349	0
285	20240719	150300	149027990	1349	1349	1349	1349	0
286	20240719	150200	149027990	1349	1349	1349	1349	0
287	20240719	150100	149027990	1349	1349	1349	1349	0
288	20240719	150000	149027990	1349	1350	1350	1349	4
289	20240719	145900	149022593	1349	1349	1349	1349	0
290	20240719	145800	149022593	1349	1349	1349	1349	0
291	20240719	145700	149022593	1349	1349	1349	1349	0
292	20240719	145600	149022593	1349	1349	1349	1349	0
293	20240719	145500	149022593	1349	1348	1349	1348	2
294	20240719	145400	149019896	1348	1346	1348	1346	2
295	20240719	145300	149017202	1349	1349	1349	1349	0
296	20240719	145200	149017202	1349	1349	1349	1349	1
297	20240719	145100	149015853	1346	1346	1346	1346	0
298	20240719	145000	149015853	1346	1349	1349	1346	3516
299	20240719	144900	144280310	1350	1349	1350	1349	3
300	20240719	144800	144276262	1349	1349	1349	1349	1
301	20240719	144700	144274913	1349	1349	1349	1349	1
302	20240719	144600	144273564	1355	1355	1355	1355	0
303	20240719	144500	144273564	1355	1355	1355	1355	0
304	20240719	144400	144273564	1355	1355	1355	1355	0
305	20240719	144300	144273564	1355	1353	1355	1353	10
306	20240719	144200	144260017	1349	1349	1349	1349	390
307	20240719	144100	143733907	1350	1350	1350	1350	0
308	20240719	144000	143733907	1350	1350	1350	1350	1
309	20240719	143900	143732557	1349	1349	1349	1348	3
310	20240719	143800	143728511	1348	1348	1348	1348	1
311	20240719	143700	143727163	1348	1348	1348	1348	1
312	20240719	143600	143725815	1348	1348	1348	1348	1
313	20240719	143500	143724467	1348	1348	1348	1348	0
314	20240719	143400	143724467	1348	1348	1348	1348	1
315	20240719	143300	143723119	1347	1347	1347	1347	0
316	20240719	143200	143723119	1347	1354	1354	1347	6779
317	20240719	143100	134572099	1354	1354	1354	1354	0
318	20240719	143000	134572099	1354	1354	1354	1354	2
319	20240719	142900	134569391	1354	1354	1354	1354	1
320	20240719	142800	134568037	1354	1354	1354	1354	1
321	20240719	142700	134566683	1355	1355	1355	1355	0
322	20240719	142600	134566683	1355	1355	1355	1355	1
323	20240719	142500	134565328	1355	1355	1355	1355	1204
324	20240719	142400	132933908	1355	1354	1355	1354	135
325	20240719	142300	132751117	1354	1354	1354	1354	1
326	20240719	142200	132749763	1354	1354	1354	1354	1
327	20240719	142100	132748409	1354	1354	1354	1354	1
328	20240719	142000	132747055	1354	1354	1354	1354	1
329	20240719	141900	132745701	1355	1355	1355	1355	55
330	20240719	141800	132671176	1354	1354	1354	1354	1
331	20240719	141700	132669822	1354	1354	1354	1354	2
332	20240719	141600	132667114	1354	1354	1354	1354	1
333	20240719	141500	132665760	1354	1354	1354	1354	1
334	20240719	141400	132664406	1354	1354	1354	1354	1
335	20240719	141300	132663052	1354	1354	1354	1354	1
336	20240719	141200	132661698	1354	1354	1354	1354	1
337	20240719	141100	132660344	1354	1354	1354	1354	0
338	20240719	141000	132660344	1354	1354	1354	1354	1
339	20240719	140900	132658990	1354	1355	1355	1354	1828
340	20240719	140800	130182051	1356	1355	1356	1355	49
341	20240719	140700	130115608	1355	1355	1355	1355	1
342	20240719	140600	130114253	1355	1355	1355	1355	1
343	20240719	140500	130112898	1355	1355	1355	1355	1
344	20240719	140400	130111543	1355	1356	1356	1355	64
345	20240719	140300	130024760	1355	1355	1355	1355	0
346	20240719	140200	130024760	1355	1355	1355	1355	1
347	20240719	140100	130023405	1355	1355	1355	1355	1
348	20240719	140000	130022050	1355	1355	1355	1355	1
349	20240719	135900	130020695	1355	1354	1356	1354	3646
350	20240719	135800	125078950	1354	1349	1354	1349	1119
351	20240719	135700	123566063	1348	1348	1348	1348	3302
352	20240719	135600	119114967	1349	1349	1349	1349	0
353	20240719	135500	119114967	1349	1349	1349	1349	400
354	20240719	135400	118575367	1347	1347	1347	1347	1
355	20240719	135300	118574020	1348	1350	1350	1348	3
356	20240719	135200	118569973	1346	1346	1346	1346	1
357	20240719	135100	118568627	1344	1344	1344	1344	1
358	20240719	135000	118567283	1340	1346	1346	1340	3424
359	20240719	134900	113974211	1346	1348	1348	1345	1898
360	20240719	134800	111419663	1347	1356	1356	1347	10152
361	20240719	134700	97705221	1354	1360	1360	1354	1000
362	20240719	134600	96351184	1363	1363	1363	1363	0
363	20240719	134500	96351184	1363	1362	1363	1362	2
364	20240719	134400	96348459	1355	1355	1355	1355	0
365	20240719	134300	96348459	1355	1360	1360	1355	100
366	20240719	134200	96212792	1364	1362	1364	1362	30
367	20240719	134100	96171875	1360	1360	1360	1360	0
368	20240719	134000	96171875	1360	1363	1363	1360	1001
369	20240719	133900	94810463	1364	1364	1364	1364	1
370	20240719	133800	94809099	1364	1365	1365	1364	20
371	20240719	133700	94781809	1366	1365	1366	1360	3001
372	20240719	133600	90697576	1366	1366	1366	1366	1
373	20240719	133500	90696210	1364	1367	1367	1364	501
374	20240719	133400	90012828	1368	1368	1368	1368	2
375	20240719	133300	90010092	1366	1366	1366	1366	1
376	20240719	133200	90008726	1365	1368	1368	1365	180
377	20240719	133100	89763020	1365	1369	1369	1365	500
378	20240719	133000	89080330	1370	1371	1371	1366	1501
379	20240719	132900	87028524	1372	1372	1372	1372	0
380	20240719	132800	87028524	1372	1372	1372	1372	1
381	20240719	132700	87027152	1372	1372	1372	1372	1
382	20240719	132600	87025780	1371	1371	1371	1371	2
383	20240719	132500	87023038	1372	1372	1372	1372	0
384	20240719	132400	87023038	1372	1372	1372	1372	1
385	20240719	132300	87021666	1373	1373	1373	1373	0
386	20240719	132200	87021666	1373	1373	1373	1373	1
387	20240719	132100	87020293	1374	1373	1374	1373	72
388	20240719	132000	86921382	1372	1372	1372	1372	1
389	20240719	131900	86920010	1370	1370	1370	1370	0
390	20240719	131800	86920010	1370	1370	1370	1370	0
391	20240719	131700	86920010	1370	1370	1370	1370	0
392	20240719	131600	86920010	1370	1371	1371	1370	800
393	20240719	131500	85824008	1372	1372	1372	1372	2
394	20240719	131400	85821264	1371	1371	1371	1371	0
395	20240719	131300	85821264	1371	1371	1371	1371	0
396	20240719	131200	85821264	1371	1372	1372	1371	5000
397	20240719	131100	78966263	1371	1371	1371	1371	0
398	20240719	131000	78966263	1371	1371	1371	1371	0
399	20240719	130900	78966263	1371	1371	1371	1371	0
400	20240719	130800	78966263	1371	1371	1371	1371	0
401	20240719	130700	78966263	1371	1373	1373	1371	3
402	20240719	130600	78962147	1375	1375	1375	1375	0
403	20240719	130500	78962147	1375	1375	1375	1375	0
404	20240719	130400	78962147	1375	1375	1375	1375	72
405	20240719	130300	78863147	1375	1375	1375	1375	0
406	20240719	130200	78863147	1375	1375	1375	1375	18
407	20240719	130100	78838397	1373	1373	1373	1373	0
408	20240719	130000	78838397	1373	1373	1373	1373	0
409	20240719	125900	78838397	1373	1373	1373	1373	1
410	20240719	125800	78837024	1374	1374	1374	1374	1
411	20240719	125700	78835650	1368	1368	1368	1368	0
412	20240719	125600	78835650	1368	1368	1368	1368	0
413	20240719	125500	78835650	1368	1368	1368	1368	0
414	20240719	125400	78835650	1368	1368	1368	1368	0
415	20240719	125300	78835650	1368	1368	1368	1368	0
416	20240719	125200	78835650	1368	1368	1368	1368	0
417	20240719	125100	78835650	1368	1368	1368	1368	0
418	20240719	125000	78835650	1368	1368	1368	1368	0
419	20240719	124900	78835650	1368	1371	1371	1368	753
420	20240719	124800	77804561	1372	1374	1374	1372	629
421	20240719	124700	76941447	1375	1375	1375	1375	0
422	20240719	124600	76941447	1375	1375	1375	1375	1
423	20240719	124500	76940072	1376	1376	1376	1376	0
424	20240719	124400	76940072	1376	1376	1376	1376	0
425	20240719	124300	76940072	1376	1376	1376	1376	0
426	20240719	124200	76940072	1376	1376	1376	1376	0
427	20240719	124100	76940072	1376	1376	1376	1376	0
428	20240719	124000	76940072	1376	1376	1376	1376	0
429	20240719	123900	76940072	1376	1376	1376	1376	0
430	20240719	123800	76940072	1376	1376	1376	1376	0
431	20240719	123700	76940072	1376	1376	1376	1376	0
432	20240719	123600	76940072	1376	1376	1376	1376	919
433	20240719	123500	75675528	1376	1376	1376	1376	10
434	20240719	123400	75661768	1375	1375	1375	1375	0
435	20240719	123300	75661768	1375	1375	1375	1375	0
436	20240719	123200	75661768	1375	1375	1375	1375	0
437	20240719	123100	75661768	1375	1375	1375	1375	0
438	20240719	123000	75661768	1375	1375	1375	1375	0
439	20240719	122900	75661768	1375	1375	1375	1375	0
440	20240719	122800	75661768	1375	1375	1375	1375	0
441	20240719	122700	75661768	1375	1375	1375	1375	0
442	20240719	122600	75661768	1375	1376	1376	1375	3
443	20240719	122500	75657642	1376	1376	1376	1376	0
444	20240719	122400	75657642	1376	1376	1376	1376	2
445	20240719	122300	75654890	1377	1377	1377	1377	731
446	20240719	122200	74648303	1377	1377	1377	1377	0
447	20240719	122100	74648303	1377	1377	1377	1377	0
448	20240719	122000	74648303	1377	1377	1377	1377	0
449	20240719	121900	74648303	1377	1377	1377	1377	0
450	20240719	121800	74648303	1377	1377	1377	1377	0
451	20240719	121700	74648303	1377	1377	1377	1377	0
452	20240719	121600	74648303	1377	1377	1377	1377	0
453	20240719	121500	74648303	1377	1377	1377	1377	0
454	20240719	121400	74648303	1377	1377	1377	1377	470
455	20240719	121300	74001113	1376	1376	1376	1376	0
456	20240719	121200	74001113	1376	1376	1376	1376	0
457	20240719	121100	74001113	1376	1376	1376	1376	0
458	20240719	121000	74001113	1376	1376	1376	1376	0
459	20240719	120900	74001113	1376	1376	1376	1376	0
460	20240719	120800	74001113	1376	1376	1376	1376	0
461	20240719	120700	74001113	1376	1376	1376	1376	0
462	20240719	120600	74001113	1376	1376	1376	1376	0
463	20240719	120500	74001113	1376	1376	1376	1376	0
464	20240719	120400	74001113	1376	1376	1376	1376	1
465	20240719	120300	73999737	1373	1373	1373	1373	335
466	20240719	120200	73539782	1373	1373	1373	1373	0
467	20240719	120100	73539782	1373	1375	1375	1373	727
468	20240719	120000	72540918	1375	1375	1375	1375	30
469	20240719	115900	72499668	1375	1375	1375	1375	0
470	20240719	115800	72499668	1375	1375	1375	1375	72
471	20240719	115700	72400668	1375	1375	1375	1375	30
472	20240719	115600	72359418	1375	1375	1375	1375	29
473	20240719	115500	72319543	1375	1375	1375	1375	35
474	20240719	115400	72271418	1375	1375	1375	1375	30
475	20240719	115300	72230168	1376	1375	1376	1375	212
476	20240719	115200	71938604	1376	1376	1376	1376	210
477	20240719	115100	71649644	1376	1376	1376	1376	0
478	20240719	115000	71649644	1376	1376	1376	1376	30
479	20240719	114900	71608364	1379	1379	1379	1379	0
480	20240719	114800	71608364	1379	1379	1379	1379	0
481	20240719	114700	71608364	1379	1376	1379	1376	102
482	20240719	114600	71467860	1376	1376	1376	1376	30
483	20240719	114500	71426580	1376	1375	1376	1375	230
484	20240719	114400	71110130	1377	1376	1377	1376	35
485	20240719	114300	71061965	1377	1377	1377	1377	26
486	20240719	114200	71026163	1377	1377	1377	1377	4
487	20240719	114100	71020655	1378	1377	1378	1377	48
488	20240719	114000	70954531	1376	1374	1376	1374	76
489	20240719	113900	70850036	1375	1373	1375	1373	2072
490	20240719	113800	68001127	1373	1368	1373	1368	1973
491	20240719	113700	65296523	1368	1368	1368	1368	30
492	20240719	113600	65255483	1368	1368	1368	1368	29
493	20240719	113500	65215811	1368	1368	1368	1368	100
494	20240719	113400	65079011	1367	1367	1367	1367	30
495	20240719	113300	65038001	1367	1367	1367	1367	30
496	20240719	113200	64996991	1367	1367	1367	1367	29
497	20240719	113100	64957348	1367	1367	1367	1367	48
498	20240719	113000	64891732	1367	1367	1367	1367	30
499	20240719	112900	64850722	1367	1366	1367	1366	55
500	20240719	112800	64775567	1366	1366	1366	1366	29
501	20240719	112700	64735953	1367	1366	1367	1366	1005
502	20240719	112600	63362148	1366	1366	1366	1366	30
503	20240719	112500	63321168	1363	1363	1363	1363	0
504	20240719	112400	63321168	1363	1364	1366	1363	290
505	20240719	112300	62925807	1363	1363	1363	1363	30
506	20240719	112200	62884917	1363	1363	1363	1363	30
507	20240719	112100	62844027	1365	1365	1365	1365	59
508	20240719	112000	62763492	1365	1365	1365	1365	381
509	20240719	111900	62243427	1366	1366	1366	1366	520
510	20240719	111800	61533107	1366	1366	1366	1366	400
511	20240719	111700	60986707	1367	1367	1367	1367	1182
512	20240719	111600	59370913	1367	1367	1367	1367	0
513	20240719	111500	59370913	1367	1367	1367	1367	59
514	20240719	111400	59290260	1367	1367	1367	1367	30
515	20240719	111300	59249250	1367	1367	1367	1367	30
516	20240719	111200	59208240	1367	1367	1367	1367	14
517	20240719	111100	59189102	1367	1367	1367	1367	60
518	20240719	111000	59107082	1367	1367	1367	1367	0
519	20240719	110900	59107082	1367	1367	1367	1367	30
520	20240719	110800	59066072	1367	1367	1367	1367	395
521	20240719	110700	58526107	1368	1369	1369	1368	530
522	20240719	110600	57801043	1369	1369	1369	1369	30
523	20240719	110500	57759973	1370	1370	1370	1370	21
524	20240719	110400	57731203	1370	1370	1371	1370	80
525	20240719	110300	57621602	1370	1370	1370	1369	35
526	20240719	110200	57573682	1370	1369	1370	1369	419
527	20240719	110100	57000069	1368	1368	1368	1368	494
528	20240719	110000	56324277	1367	1364	1368	1364	573
529	20240719	105900	55541113	1358	1358	1358	1358	0
530	20240719	105800	55541113	1358	1365	1365	1358	5000
531	20240719	105700	48730999	1365	1365	1365	1365	30
532	20240719	105600	48690049	1365	1365	1365	1365	84
533	20240719	105500	48575389	1365	1365	1365	1365	30
534	20240719	105400	48534439	1366	1366	1366	1366	450
535	20240719	105300	47919739	1366	1366	1366	1366	1670
536	20240719	105200	45638519	1366	1361	1367	1361	3173
537	20240719	105100	41309844	1360	1360	1360	1360	30
538	20240719	105000	41269044	1360	1360	1360	1360	530
539	20240719	104900	40548244	1360	1361	1361	1360	1391
540	20240719	104800	38656093	1362	1362	1363	1362	2500
541	20240719	104700	35250593	1363	1357	1363	1357	1633
542	20240719	104600	33028200	1352	1352	1352	1352	0
543	20240719	104500	33028200	1352	1352	1352	1352	0
544	20240719	104400	33028200	1352	1351	1352	1351	521
545	20240719	104300	32323868	1351	1351	1351	1351	58
546	20240719	104200	32245510	1351	1351	1351	1351	30
547	20240719	104100	32204980	1352	1351	1352	1351	31
548	20240719	104000	32163098	1351	1351	1351	1351	30
549	20240719	103900	32122568	1351	1351	1351	1351	29
550	20240719	103800	32083389	1351	1351	1351	1351	30
551	20240719	103700	32042859	1351	1351	1351	1351	0
552	20240719	103600	32042859	1351	1351	1351	1351	30
553	20240719	103500	32002329	1351	1351	1351	1351	29
554	20240719	103400	31963150	1353	1353	1353	1353	0
555	20240719	103300	31963150	1353	1353	1353	1353	0
556	20240719	103200	31963150	1353	1353	1353	1353	0
557	20240719	103100	31963150	1353	1352	1353	1352	81
558	20240719	103000	31853617	1353	1353	1353	1353	0
559	20240719	102900	31853617	1353	1353	1353	1353	392
560	20240719	102800	31323241	1351	1351	1351	1351	51
561	20240719	102700	31254340	1351	1351	1352	1351	671
562	20240719	102600	30347799	1351	1351	1351	1351	0
563	20240719	102500	30347799	1351	1351	1351	1351	25
564	20240719	102400	30314024	1352	1353	1353	1352	806
565	20240719	102300	29223625	1353	1353	1353	1353	25
566	20240719	102200	29189800	1353	1353	1353	1353	26
567	20240719	102100	29154622	1353	1353	1353	1353	0
568	20240719	102000	29154622	1353	1353	1353	1353	0
569	20240719	101900	29154622	1353	1353	1353	1353	688
570	20240719	101800	28223758	1354	1354	1354	1354	0
571	20240719	101700	28223758	1354	1354	1354	1354	100
572	20240719	101600	28088358	1354	1354	1354	1354	0
573	20240719	101500	28088358	1354	1353	1354	1353	54
574	20240719	101400	28015293	1353	1353	1353	1353	50
575	20240719	101300	27947643	1353	1353	1353	1353	1025
576	20240719	101200	26560818	1352	1352	1354	1352	92
577	20240719	101100	26436390	1352	1353	1353	1352	1944
578	20240719	101000	23806169	1353	1353	1353	1353	25
579	20240719	100900	23772344	1353	1353	1353	1353	0
580	20240719	100800	23772344	1353	1353	1353	1353	0
581	20240719	100700	23772344	1353	1353	1353	1353	24
582	20240719	100600	23739872	1361	1361	1361	1361	0
583	20240719	100500	23739872	1361	1361	1361	1361	0
584	20240719	100400	23739872	1361	1353	1361	1353	71
585	20240719	100300	23643793	1354	1354	1354	1354	1
586	20240719	100200	23642439	1354	1361	1362	1354	96
587	20240719	100100	23511752	1354	1354	1354	1354	31
588	20240719	100000	23469778	1363	1363	1363	1363	0
589	20240719	095900	23469778	1363	1356	1363	1356	26
590	20240719	095800	23434515	1368	1368	1368	1368	0
591	20240719	095700	23434515	1368	1368	1368	1368	0
592	20240719	095600	23434515	1368	1368	1368	1368	0
593	20240719	095500	23434515	1368	1368	1368	1368	0
594	20240719	095400	23434515	1368	1366	1368	1366	240
595	20240719	095300	23106340	1355	1355	1355	1355	0
596	20240719	095200	23106340	1355	1355	1355	1355	100
597	20240719	095100	22970840	1355	1356	1356	1355	26
598	20240719	095000	22935609	1369	1363	1369	1363	100
599	20240719	094900	22799090	1356	1356	1356	1356	25
600	20240719	094800	22765190	1369	1369	1369	1369	0
601	20240719	094700	22765190	1369	1369	1369	1369	0
602	20240719	094600	22765190	1369	1369	1369	1369	0
603	20240719	094500	22765190	1369	1369	1369	1369	0
604	20240719	094400	22765190	1369	1360	1369	1360	110
605	20240719	094300	22615430	1362	1362	1362	1362	0
606	20240719	094200	22615430	1362	1362	1362	1362	0
607	20240719	094100	22615430	1362	1349	1362	1349	140
608	20240719	094000	22426290	1347	1347	1347	1347	0
609	20240719	093900	22426290	1347	1347	1347	1347	1
610	20240719	093800	22424943	1349	1350	1350	1349	113
611	20240719	093700	22272456	1346	1349	1349	1346	531
612	20240719	093600	21557288	1350	1350	1350	1350	63
613	20240719	093500	21472238	1349	1349	1349	1349	71
614	20240719	093400	21376459	1349	1349	1349	1349	0
615	20240719	093300	21376459	1349	1350	1350	1349	211
616	20240719	093200	21091634	1350	1350	1350	1350	25
617	20240719	093100	21057884	1350	1351	1351	1350	369
618	20240719	093000	20559379	1351	1352	1352	1351	84
619	20240719	092900	20445845	1352	1351	1352	1351	26
620	20240719	092800	20410718	1351	1351	1351	1351	155
621	20240719	092700	20201313	1351	1352	1352	1351	1875
622	20240719	092600	17667193	1352	1352	1352	1352	133
623	20240719	092500	17487377	1352	1352	1352	1352	161
624	20240719	092400	17269705	1353	1353	1353	1353	22
625	20240719	092300	17239939	1353	1353	1353	1353	0
626	20240719	092200	17239939	1353	1353	1353	1353	88
627	20240719	092100	17120875	1352	1352	1352	1352	0
628	20240719	092000	17120875	1352	1353	1353	1352	955
629	20240719	091900	15828768	1353	1355	1355	1353	33
630	20240719	091800	15784105	1355	1354	1355	1354	35
631	20240719	091700	15736705	1353	1353	1353	1353	25
632	20240719	091600	15702880	1353	1353	1353	1353	25
633	20240719	091500	15669055	1355	1355	1355	1355	0
634	20240719	091400	15669055	1355	1355	1355	1355	144
635	20240719	091300	15473935	1354	1355	1355	1354	1219
636	20240719	091200	13822255	1355	1355	1355	1355	0
637	20240719	091100	13822255	1355	1355	1355	1355	1700
638	20240719	091000	11518755	1360	1356	1360	1356	100
639	20240719	090900	11383008	1355	1355	1355	1355	0
640	20240719	090800	11383008	1355	1355	1356	1355	575
641	20240719	090700	10603858	1356	1356	1356	1356	0
642	20240719	090600	10603858	1356	1357	1357	1356	26
643	20240719	090500	10568596	1357	1357	1357	1357	0
644	20240719	090400	10568596	1357	1357	1357	1357	0
645	20240719	090300	10568596	1357	1357	1357	1357	226
646	20240719	090200	10261914	1357	1358	1358	1355	7053
647	20240719	090100	687708	1359	1359	1359	1358	453
648	20240719	090000	72320	1360	1368	1368	1360	53