KissMeData/122350/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	201200	74744078	1779	1779	1779	1779	105
3	20240719	201100	74744078	1779	1779	1779	1779	0
4	20240719	201000	74744078	1779	1779	1779	1779	0
5	20240719	200900	74744078	1779	1779	1779	1779	0
6	20240719	200800	74744078	1779	1779	1779	1779	0
7	20240719	200700	74744078	1779	1779	1779	1779	0
8	20240719	200600	74744078	1779	1779	1779	1779	0
9	20240719	200500	74744078	1779	1779	1779	1779	0
10	20240719	200400	74744078	1779	1779	1779	1779	0
11	20240719	200300	74744078	1779	1779	1779	1779	0
12	20240719	200200	74744078	1779	1779	1779	1779	0
13	20240719	200100	74744078	1779	1779	1779	1779	0
14	20240719	200000	74744078	1779	1779	1779	1779	0
15	20240719	195900	74744078	1779	1779	1779	1779	0
16	20240719	195800	74744078	1779	1779	1779	1779	0
17	20240719	195700	74744078	1779	1779	1779	1779	0
18	20240719	195600	74744078	1779	1779	1779	1779	0
19	20240719	195500	74744078	1779	1779	1779	1779	0
20	20240719	195400	74744078	1779	1779	1779	1779	0
21	20240719	195300	74744078	1779	1779	1779	1779	0
22	20240719	195200	74744078	1779	1779	1779	1779	0
23	20240719	195100	74744078	1779	1779	1779	1779	0
24	20240719	195000	74744078	1779	1779	1779	1779	0
25	20240719	194900	74744078	1779	1779	1779	1779	0
26	20240719	194800	74744078	1779	1779	1779	1779	0
27	20240719	194700	74744078	1779	1779	1779	1779	0
28	20240719	194600	74744078	1779	1779	1779	1779	0
29	20240719	194500	74744078	1779	1779	1779	1779	0
30	20240719	194400	74744078	1779	1779	1779	1779	0
31	20240719	194300	74744078	1779	1779	1779	1779	0
32	20240719	194200	74744078	1779	1779	1779	1779	105
33	20240719	194100	74744078	1779	1779	1779	1779	0
34	20240719	194000	74744078	1779	1779	1779	1779	0
35	20240719	193900	74744078	1779	1779	1779	1779	0
36	20240719	193800	74744078	1779	1779	1779	1779	0
37	20240719	193700	74744078	1779	1779	1779	1779	0
38	20240719	193600	74744078	1779	1779	1779	1779	0
39	20240719	193500	74744078	1779	1779	1779	1779	0
40	20240719	193400	74744078	1779	1779	1779	1779	0
41	20240719	193300	74744078	1779	1779	1779	1779	0
42	20240719	193200	74744078	1779	1779	1779	1779	0
43	20240719	193100	74744078	1779	1779	1779	1779	0
44	20240719	193000	74744078	1779	1779	1779	1779	0
45	20240719	192900	74744078	1779	1779	1779	1779	0
46	20240719	192800	74744078	1779	1779	1779	1779	0
47	20240719	192700	74744078	1779	1779	1779	1779	0
48	20240719	192600	74744078	1779	1779	1779	1779	0
49	20240719	192500	74744078	1779	1779	1779	1779	0
50	20240719	192400	74744078	1779	1779	1779	1779	0
51	20240719	192300	74744078	1779	1779	1779	1779	0
52	20240719	192200	74744078	1779	1779	1779	1779	0
53	20240719	192100	74744078	1779	1779	1779	1779	0
54	20240719	192000	74744078	1779	1779	1779	1779	0
55	20240719	191900	74744078	1779	1779	1779	1779	0
56	20240719	191800	74744078	1779	1779	1779	1779	0
57	20240719	191700	74744078	1779	1779	1779	1779	0
58	20240719	191600	74744078	1779	1779	1779	1779	0
59	20240719	191500	74744078	1779	1779	1779	1779	0
60	20240719	191400	74744078	1779	1779	1779	1779	0
61	20240719	191300	74744078	1779	1779	1779	1779	0
62	20240719	191200	74744078	1779	1779	1779	1779	105
63	20240719	191100	74744078	1779	1779	1779	1779	0
64	20240719	191000	74744078	1779	1779	1779	1779	0
65	20240719	190900	74744078	1779	1779	1779	1779	0
66	20240719	190800	74744078	1779	1779	1779	1779	0
67	20240719	190700	74744078	1779	1779	1779	1779	0
68	20240719	190600	74744078	1779	1779	1779	1779	0
69	20240719	190500	74744078	1779	1779	1779	1779	0
70	20240719	190400	74744078	1779	1779	1779	1779	0
71	20240719	190300	74744078	1779	1779	1779	1779	0
72	20240719	190200	74744078	1779	1779	1779	1779	0
73	20240719	190100	74744078	1779	1779	1779	1779	0
74	20240719	190000	74744078	1779	1779	1779	1779	0
75	20240719	185900	74744078	1779	1779	1779	1779	0
76	20240719	185800	74744078	1779	1779	1779	1779	0
77	20240719	185700	74744078	1779	1779	1779	1779	0
78	20240719	185600	74744078	1779	1779	1779	1779	0
79	20240719	185500	74744078	1779	1779	1779	1779	0
80	20240719	185400	74744078	1779	1779	1779	1779	0
81	20240719	185300	74744078	1779	1779	1779	1779	0
82	20240719	185200	74744078	1779	1779	1779	1779	0
83	20240719	185100	74744078	1779	1779	1779	1779	0
84	20240719	185000	74744078	1779	1779	1779	1779	0
85	20240719	184900	74744078	1779	1779	1779	1779	0
86	20240719	184800	74744078	1779	1779	1779	1779	0
87	20240719	184700	74744078	1779	1779	1779	1779	0
88	20240719	184600	74744078	1779	1779	1779	1779	0
89	20240719	184500	74744078	1779	1779	1779	1779	0
90	20240719	184400	74744078	1779	1779	1779	1779	0
91	20240719	184300	74744078	1779	1779	1779	1779	0
92	20240719	184200	74744078	1779	1779	1779	1779	105
93	20240719	184100	74744078	1779	1779	1779	1779	0
94	20240719	184000	74744078	1779	1779	1779	1779	0
95	20240719	183900	74744078	1779	1779	1779	1779	0
96	20240719	183800	74744078	1779	1779	1779	1779	0
97	20240719	183700	74744078	1779	1779	1779	1779	0
98	20240719	183600	74744078	1779	1779	1779	1779	0
99	20240719	183500	74744078	1779	1779	1779	1779	0
100	20240719	183400	74744078	1779	1779	1779	1779	0
101	20240719	183300	74744078	1779	1779	1779	1779	0
102	20240719	183200	74744078	1779	1779	1779	1779	0
103	20240719	183100	74744078	1779	1779	1779	1779	0
104	20240719	183000	74744078	1779	1779	1779	1779	0
105	20240719	182900	74744078	1779	1779	1779	1779	0
106	20240719	182800	74744078	1779	1779	1779	1779	0
107	20240719	182700	74744078	1779	1779	1779	1779	0
108	20240719	182600	74744078	1779	1779	1779	1779	0
109	20240719	182500	74744078	1779	1779	1779	1779	0
110	20240719	182400	74744078	1779	1779	1779	1779	0
111	20240719	182300	74744078	1779	1779	1779	1779	0
112	20240719	182200	74744078	1779	1779	1779	1779	0
113	20240719	182100	74744078	1779	1779	1779	1779	0
114	20240719	182000	74744078	1779	1779	1779	1779	0
115	20240719	181900	74744078	1779	1779	1779	1779	0
116	20240719	181800	74744078	1779	1779	1779	1779	0
117	20240719	181700	74744078	1779	1779	1779	1779	0
118	20240719	181600	74744078	1779	1779	1779	1779	0
119	20240719	181500	74744078	1779	1779	1779	1779	0
120	20240719	181400	74744078	1779	1779	1779	1779	0
121	20240719	181300	74744078	1779	1779	1779	1779	0
122	20240719	181200	74744078	1779	1779	1779	1779	105
123	20240719	181100	74744078	1779	1779	1779	1779	0
124	20240719	181000	74744078	1779	1779	1779	1779	0
125	20240719	180900	74744078	1779	1779	1779	1779	0
126	20240719	180800	74744078	1779	1779	1779	1779	0
127	20240719	180700	74744078	1779	1779	1779	1779	0
128	20240719	180600	74744078	1779	1779	1779	1779	0
129	20240719	180500	74744078	1779	1779	1779	1779	0
130	20240719	180400	74744078	1779	1779	1779	1779	0
131	20240719	180300	74744078	1779	1779	1779	1779	0
132	20240719	180200	74744078	1779	1779	1779	1779	0
133	20240719	180100	74744078	1779	1779	1779	1779	0
134	20240719	180000	74744078	1779	1779	1779	1779	0
135	20240719	175900	74744078	1779	1779	1779	1779	0
136	20240719	175800	74744078	1779	1779	1779	1779	0
137	20240719	175700	74744078	1779	1779	1779	1779	0
138	20240719	175600	74744078	1779	1779	1779	1779	0
139	20240719	175500	74744078	1779	1779	1779	1779	0
140	20240719	175400	74744078	1779	1779	1779	1779	0
141	20240719	175300	74744078	1779	1779	1779	1779	0
142	20240719	175200	74744078	1779	1779	1779	1779	0
143	20240719	175100	74744078	1779	1779	1779	1779	0
144	20240719	175000	74744078	1779	1779	1779	1779	0
145	20240719	174900	74744078	1779	1779	1779	1779	0
146	20240719	174800	74744078	1779	1779	1779	1779	0
147	20240719	174700	74744078	1779	1779	1779	1779	0
148	20240719	174600	74744078	1779	1779	1779	1779	0
149	20240719	174500	74744078	1779	1779	1779	1779	0
150	20240719	174400	74744078	1779	1779	1779	1779	0
151	20240719	174300	74744078	1779	1779	1779	1779	0
152	20240719	174200	74744078	1779	1779	1779	1779	105
153	20240719	174100	74744078	1779	1779	1779	1779	0
154	20240719	174000	74744078	1779	1779	1779	1779	0
155	20240719	173900	74744078	1779	1779	1779	1779	0
156	20240719	173800	74744078	1779	1779	1779	1779	0
157	20240719	173700	74744078	1779	1779	1779	1779	0
158	20240719	173600	74744078	1779	1779	1779	1779	0
159	20240719	173500	74744078	1779	1779	1779	1779	0
160	20240719	173400	74744078	1779	1779	1779	1779	0
161	20240719	173300	74744078	1779	1779	1779	1779	0
162	20240719	173200	74744078	1779	1779	1779	1779	0
163	20240719	173100	74744078	1779	1779	1779	1779	0
164	20240719	173000	74744078	1779	1779	1779	1779	0
165	20240719	172900	74744078	1779	1779	1779	1779	0
166	20240719	172800	74744078	1779	1779	1779	1779	0
167	20240719	172700	74744078	1779	1779	1779	1779	0
168	20240719	172600	74744078	1779	1779	1779	1779	0
169	20240719	172500	74744078	1779	1779	1779	1779	0
170	20240719	172400	74744078	1779	1779	1779	1779	0
171	20240719	172300	74744078	1779	1779	1779	1779	0
172	20240719	172200	74744078	1779	1779	1779	1779	0
173	20240719	172100	74744078	1779	1779	1779	1779	0
174	20240719	172000	74744078	1779	1779	1779	1779	0
175	20240719	171900	74744078	1779	1779	1779	1779	0
176	20240719	171800	74744078	1779	1779	1779	1779	0
177	20240719	171700	74744078	1779	1779	1779	1779	0
178	20240719	171600	74744078	1779	1779	1779	1779	0
179	20240719	171500	74744078	1779	1779	1779	1779	0
180	20240719	171400	74744078	1779	1779	1779	1779	0
181	20240719	171300	74744078	1779	1779	1779	1779	0
182	20240719	171200	74744078	1779	1779	1779	1779	105
183	20240719	171100	74744078	1779	1779	1779	1779	0
184	20240719	171000	74744078	1779	1779	1779	1779	0
185	20240719	170900	74744078	1779	1779	1779	1779	0
186	20240719	170800	74744078	1779	1779	1779	1779	0
187	20240719	170700	74744078	1779	1779	1779	1779	0
188	20240719	170600	74744078	1779	1779	1779	1779	0
189	20240719	170500	74744078	1779	1779	1779	1779	0
190	20240719	170400	74744078	1779	1779	1779	1779	0
191	20240719	170300	74744078	1779	1779	1779	1779	0
192	20240719	170200	74744078	1779	1779	1779	1779	0
193	20240719	170100	74744078	1779	1779	1779	1779	0
194	20240719	170000	74744078	1779	1779	1779	1779	0
195	20240719	165900	74744078	1779	1779	1779	1779	0
196	20240719	165800	74744078	1779	1779	1779	1779	0
197	20240719	165700	74744078	1779	1779	1779	1779	0
198	20240719	165600	74744078	1779	1779	1779	1779	0
199	20240719	165500	74744078	1779	1779	1779	1779	0
200	20240719	165400	74744078	1779	1779	1779	1779	0
201	20240719	165300	74744078	1779	1779	1779	1779	0
202	20240719	165200	74744078	1779	1779	1779	1779	0
203	20240719	165100	74744078	1779	1779	1779	1779	0
204	20240719	165000	74744078	1779	1779	1779	1779	0
205	20240719	164900	74744078	1779	1779	1779	1779	0
206	20240719	164800	74744078	1779	1779	1779	1779	0
207	20240719	164700	74744078	1779	1779	1779	1779	0
208	20240719	164600	74744078	1779	1779	1779	1779	0
209	20240719	164500	74744078	1779	1779	1779	1779	0
210	20240719	164400	74744078	1779	1779	1779	1779	0
211	20240719	164300	74744078	1779	1779	1779	1779	0
212	20240719	164200	74744078	1779	1779	1779	1779	105
213	20240719	164100	74744078	1779	1779	1779	1779	0
214	20240719	164000	74744078	1779	1779	1779	1779	0
215	20240719	163900	74744078	1779	1779	1779	1779	0
216	20240719	163800	74744078	1779	1779	1779	1779	0
217	20240719	163700	74744078	1779	1779	1779	1779	0
218	20240719	163600	74744078	1779	1779	1779	1779	0
219	20240719	163500	74744078	1779	1779	1779	1779	0
220	20240719	163400	74744078	1779	1779	1779	1779	0
221	20240719	163300	74744078	1779	1779	1779	1779	0
222	20240719	163200	74744078	1779	1779	1779	1779	0
223	20240719	163100	74744078	1779	1779	1779	1779	0
224	20240719	163000	74744078	1779	1779	1779	1779	0
225	20240719	162900	74744078	1779	1779	1779	1779	0
226	20240719	162800	74744078	1779	1779	1779	1779	0
227	20240719	162700	74744078	1779	1779	1779	1779	0
228	20240719	162600	74744078	1779	1779	1779	1779	0
229	20240719	162500	74744078	1779	1779	1779	1779	0
230	20240719	162400	74744078	1779	1779	1779	1779	0
231	20240719	162300	74744078	1779	1779	1779	1779	0
232	20240719	162200	74744078	1779	1779	1779	1779	0
233	20240719	162100	74744078	1779	1779	1779	1779	0
234	20240719	162000	74744078	1779	1779	1779	1779	0
235	20240719	161900	74744078	1779	1779	1779	1779	0
236	20240719	161800	74744078	1779	1779	1779	1779	0
237	20240719	161700	74744078	1779	1779	1779	1779	0
238	20240719	161600	74744078	1779	1779	1779	1779	0
239	20240719	161500	74744078	1779	1779	1779	1779	0
240	20240719	161400	74744078	1779	1779	1779	1779	0
241	20240719	161300	74744078	1779	1779	1779	1779	0
242	20240719	161200	74744078	1779	1779	1779	1779	105
243	20240719	161100	74744078	1779	1779	1779	1779	0
244	20240719	161000	74744078	1779	1779	1779	1779	0
245	20240719	160900	74744078	1779	1779	1779	1779	0
246	20240719	160800	74744078	1779	1779	1779	1779	0
247	20240719	160700	74744078	1779	1779	1779	1779	0
248	20240719	160600	74744078	1779	1779	1779	1779	0
249	20240719	160500	74744078	1779	1779	1779	1779	0
250	20240719	160400	74744078	1779	1779	1779	1779	0
251	20240719	160300	74744078	1779	1779	1779	1779	0
252	20240719	160200	74744078	1779	1779	1779	1779	0
253	20240719	160100	74744078	1779	1779	1779	1779	0
254	20240719	160000	74744078	1779	1779	1779	1779	0
255	20240719	155900	74744078	1779	1779	1779	1779	0
256	20240719	155800	74744078	1779	1779	1779	1779	0
257	20240719	155700	74744078	1779	1779	1779	1779	0
258	20240719	155600	74744078	1779	1779	1779	1779	0
259	20240719	155500	74744078	1779	1779	1779	1779	0
260	20240719	155400	74744078	1779	1779	1779	1779	0
261	20240719	155300	74744078	1779	1779	1779	1779	0
262	20240719	155200	74744078	1779	1779	1779	1779	0
263	20240719	155100	74744078	1779	1779	1779	1779	0
264	20240719	155000	74744078	1779	1779	1779	1779	0
265	20240719	154900	74744078	1779	1779	1779	1779	0
266	20240719	154800	74744078	1779	1779	1779	1779	0
267	20240719	154700	74744078	1779	1779	1779	1779	0
268	20240719	154600	74744078	1779	1779	1779	1779	0
269	20240719	154500	74744078	1779	1779	1779	1779	0
270	20240719	154400	74744078	1779	1779	1779	1779	0
271	20240719	154300	74744078	1779	1779	1779	1779	0
272	20240719	154200	74744078	1779	1779	1779	1779	105
273	20240719	154100	74744078	1779	1779	1779	1779	0
274	20240719	154000	74744078	1779	1779	1779	1779	0
275	20240719	153900	74744078	1779	1779	1779	1779	0
276	20240719	153800	74744078	1779	1779	1779	1779	0
277	20240719	153700	74744078	1779	1779	1779	1779	0
278	20240719	153600	74744078	1779	1779	1779	1779	0
279	20240719	153500	74744078	1779	1779	1779	1779	0
280	20240719	153400	74744078	1779	1779	1779	1779	0
281	20240719	153300	74744078	1779	1779	1779	1779	0
282	20240719	153200	74744078	1779	1779	1779	1779	0
283	20240719	153100	74744078	1779	1779	1779	1779	0
284	20240719	153000	74744078	1779	1779	1779	1779	105
285	20240719	152900	74557283	1776	1776	1776	1776	0
286	20240719	152800	74557283	1776	1776	1776	1776	0
287	20240719	152700	74557283	1776	1776	1776	1776	0
288	20240719	152600	74557283	1776	1776	1776	1776	0
289	20240719	152500	74557283	1776	1776	1776	1776	0
290	20240719	152400	74557283	1776	1776	1776	1776	0
291	20240719	152300	74557283	1776	1776	1776	1776	0
292	20240719	152200	74557283	1776	1776	1776	1776	0
293	20240719	152100	74557283	1776	1776	1776	1776	0
294	20240719	152000	74557283	1776	1776	1776	1776	0
295	20240719	151900	74557283	1776	1775	1776	1775	23
296	20240719	151800	74516457	1775	1775	1775	1775	539
297	20240719	151700	73559732	1774	1774	1774	1774	492
298	20240719	151600	72686924	1773	1773	1773	1773	19
299	20240719	151500	72653237	1772	1772	1772	1772	0
300	20240719	151400	72653237	1772	1772	1772	1772	369
301	20240719	151300	71999369	1770	1771	1771	1770	36
302	20240719	151200	71935633	1771	1771	1771	1771	0
303	20240719	151100	71935633	1771	1771	1771	1771	0
304	20240719	151000	71935633	1771	1771	1771	1771	0
305	20240719	150900	71935633	1771	1771	1771	1771	0
306	20240719	150800	71935633	1771	1771	1771	1771	108
307	20240719	150700	71744365	1771	1771	1771	1771	0
308	20240719	150600	71744365	1771	1771	1771	1771	8
309	20240719	150500	71730197	1771	1771	1771	1771	0
310	20240719	150400	71730197	1771	1771	1771	1771	0
311	20240719	150300	71730197	1771	1771	1771	1771	8
312	20240719	150200	71716029	1771	1771	1771	1771	0
313	20240719	150100	71716029	1771	1771	1771	1771	0
314	20240719	150000	71716029	1771	1771	1771	1771	8
315	20240719	145900	71701861	1771	1771	1771	1771	0
316	20240719	145800	71701861	1771	1771	1771	1771	0
317	20240719	145700	71701861	1771	1771	1771	1771	3
318	20240719	145600	71696548	1771	1771	1771	1771	0
319	20240719	145500	71696548	1771	1771	1771	1771	0
320	20240719	145400	71696548	1771	1771	1771	1771	0
321	20240719	145300	71696548	1771	1771	1771	1771	0
322	20240719	145200	71696548	1771	1772	1772	1771	25
323	20240719	145100	71652263	1772	1772	1772	1772	0
324	20240719	145000	71652263	1772	1772	1772	1772	0
325	20240719	144900	71652263	1772	1772	1772	1772	0
326	20240719	144800	71652263	1772	1772	1772	1772	0
327	20240719	144700	71652263	1772	1772	1772	1772	256
328	20240719	144600	71198631	1771	1771	1771	1771	0
329	20240719	144500	71198631	1771	1771	1771	1771	8
330	20240719	144400	71184463	1771	1771	1771	1771	0
331	20240719	144300	71184463	1771	1771	1771	1771	0
332	20240719	144200	71184463	1771	1771	1771	1771	8
333	20240719	144100	71170295	1771	1771	1771	1771	0
334	20240719	144000	71170295	1771	1771	1771	1771	0
335	20240719	143900	71170295	1771	1771	1771	1771	0
336	20240719	143800	71170295	1771	1771	1771	1771	0
337	20240719	143700	71170295	1771	1771	1771	1771	0
338	20240719	143600	71170295	1771	1771	1771	1771	1
339	20240719	143500	71168524	1772	1772	1772	1772	1
340	20240719	143400	71166752	1772	1772	1772	1772	0
341	20240719	143300	71166752	1772	1772	1772	1772	100
342	20240719	143200	70989552	1771	1771	1771	1771	0
343	20240719	143100	70989552	1771	1771	1771	1771	0
344	20240719	143000	70989552	1771	1771	1771	1771	0
345	20240719	142900	70989552	1771	1771	1771	1771	0
346	20240719	142800	70989552	1771	1771	1771	1771	0
347	20240719	142700	70989552	1771	1771	1771	1771	0
348	20240719	142600	70989552	1771	1771	1771	1771	0
349	20240719	142500	70989552	1771	1771	1771	1771	0
350	20240719	142400	70989552	1771	1771	1771	1771	0
351	20240719	142300	70989552	1771	1771	1771	1771	0
352	20240719	142200	70989552	1771	1771	1771	1771	102
353	20240719	142100	70808910	1774	1774	1774	1774	6
354	20240719	142000	70798266	1775	1772	1775	1772	1000
355	20240719	141900	69024271	1771	1771	1771	1771	8
356	20240719	141800	69010103	1773	1773	1773	1773	0
357	20240719	141700	69010103	1773	1773	1773	1773	0
358	20240719	141600	69010103	1773	1773	1773	1773	0
359	20240719	141500	69010103	1773	1773	1773	1773	0
360	20240719	141400	69010103	1773	1773	1773	1773	100
361	20240719	141300	68832803	1773	1773	1773	1773	0
362	20240719	141200	68832803	1773	1773	1773	1773	0
363	20240719	141100	68832803	1773	1773	1773	1773	0
364	20240719	141000	68832803	1773	1773	1773	1773	0
365	20240719	140900	68832803	1773	1773	1773	1773	0
366	20240719	140800	68832803	1773	1773	1773	1773	0
367	20240719	140700	68832803	1773	1773	1773	1773	21
368	20240719	140600	68795570	1771	1771	1771	1771	0
369	20240719	140500	68795570	1771	1771	1772	1771	22
370	20240719	140400	68756606	1770	1770	1770	1770	0
371	20240719	140300	68756606	1770	1770	1770	1770	0
372	20240719	140200	68756606	1770	1770	1770	1770	19
373	20240719	140100	68722976	1770	1770	1770	1770	0
374	20240719	140000	68722976	1770	1770	1770	1770	305
375	20240719	135900	68183126	1769	1769	1769	1769	3
376	20240719	135800	68177819	1769	1769	1769	1769	3
377	20240719	135700	68172512	1769	1769	1769	1769	93
378	20240719	135600	68007995	1769	1769	1769	1769	3
379	20240719	135500	68002688	1769	1769	1769	1769	3
380	20240719	135400	67997381	1769	1769	1769	1769	3
381	20240719	135300	67992074	1769	1770	1770	1769	56
382	20240719	135200	67892960	1769	1770	1770	1769	194
383	20240719	135100	67549600	1772	1772	1772	1772	0
384	20240719	135000	67549600	1772	1772	1772	1772	0
385	20240719	134900	67549600	1772	1772	1772	1772	0
386	20240719	134800	67549600	1772	1772	1772	1772	0
387	20240719	134700	67549600	1772	1770	1772	1770	8
388	20240719	134600	67535430	1771	1771	1771	1771	0
389	20240719	134500	67535430	1771	1771	1771	1771	0
390	20240719	134400	67535430	1771	1771	1771	1771	3
391	20240719	134300	67530117	1771	1771	1771	1771	0
392	20240719	134200	67530117	1771	1771	1771	1771	0
393	20240719	134100	67530117	1771	1771	1771	1771	14
394	20240719	134000	67505323	1771	1771	1771	1771	0
395	20240719	133900	67505323	1771	1771	1771	1771	0
396	20240719	133800	67505323	1771	1771	1771	1771	0
397	20240719	133700	67505323	1771	1771	1771	1771	0
398	20240719	133600	67505323	1771	1771	1771	1771	0
399	20240719	133500	67505323	1771	1771	1771	1771	0
400	20240719	133400	67505323	1771	1771	1771	1771	0
401	20240719	133300	67505323	1771	1771	1771	1771	89
402	20240719	133200	67347704	1771	1771	1771	1771	50
403	20240719	133100	67259154	1770	1770	1770	1770	5
404	20240719	133000	67250304	1770	1770	1770	1770	0
405	20240719	132900	67250304	1770	1770	1770	1770	0
406	20240719	132800	67250304	1770	1771	1771	1770	94
407	20240719	132700	67083840	1771	1771	1771	1771	2
408	20240719	132600	67080298	1771	1771	1771	1771	0
409	20240719	132500	67080298	1771	1771	1771	1771	0
410	20240719	132400	67080298	1771	1771	1771	1771	0
411	20240719	132300	67080298	1771	1771	1771	1771	0
412	20240719	132200	67080298	1771	1769	1771	1769	23
413	20240719	132100	67039581	1769	1769	1769	1769	10
414	20240719	132000	67021891	1770	1770	1770	1770	0
415	20240719	131900	67021891	1770	1770	1770	1770	0
416	20240719	131800	67021891	1770	1770	1770	1770	0
417	20240719	131700	67021891	1770	1770	1770	1770	0
418	20240719	131600	67021891	1770	1771	1773	1770	762
419	20240719	131500	65671206	1771	1771	1771	1771	0
420	20240719	131400	65671206	1771	1771	1771	1771	3
421	20240719	131300	65665893	1770	1770	1770	1770	0
422	20240719	131200	65665893	1770	1770	1770	1770	8
423	20240719	131100	65651733	1770	1770	1770	1770	0
424	20240719	131000	65651733	1770	1770	1770	1770	567
425	20240719	130900	64648143	1770	1770	1770	1770	0
426	20240719	130800	64648143	1770	1770	1770	1770	0
427	20240719	130700	64648143	1770	1771	1771	1770	10
428	20240719	130600	64630441	1770	1770	1770	1770	0
429	20240719	130500	64630441	1770	1770	1770	1770	0
430	20240719	130400	64630441	1770	1770	1770	1770	18
431	20240719	130300	64598581	1770	1770	1770	1770	0
432	20240719	130200	64598581	1770	1770	1770	1770	17
433	20240719	130100	64568491	1770	1770	1770	1770	0
434	20240719	130000	64568491	1770	1770	1770	1770	0
435	20240719	125900	64568491	1770	1770	1770	1770	334
436	20240719	125800	63977311	1770	1770	1770	1770	0
437	20240719	125700	63977311	1770	1769	1770	1769	28
438	20240719	125600	63927777	1770	1769	1770	1769	20
439	20240719	125500	63892395	1770	1770	1770	1770	0
440	20240719	125400	63892395	1770	1769	1770	1769	21
441	20240719	125300	63855244	1770	1770	1770	1770	0
442	20240719	125200	63855244	1770	1770	1770	1769	12
443	20240719	125100	63834012	1769	1770	1770	1769	22
444	20240719	125000	63795093	1770	1770	1770	1770	2
445	20240719	124900	63791553	1769	1770	1770	1769	22
446	20240719	124800	63752634	1769	1769	1769	1769	21
447	20240719	124700	63715485	1769	1769	1769	1769	8
448	20240719	124600	63701333	1769	1769	1769	1769	0
449	20240719	124500	63701333	1769	1769	1769	1769	23
450	20240719	124400	63660646	1769	1769	1769	1769	0
451	20240719	124300	63660646	1769	1769	1769	1769	23
452	20240719	124200	63619959	1769	1769	1769	1769	8
453	20240719	124100	63605807	1770	1770	1770	1770	0
454	20240719	124000	63605807	1770	1770	1770	1770	0
455	20240719	123900	63605807	1770	1770	1770	1770	40
456	20240719	123800	63535007	1770	1770	1770	1770	1000
457	20240719	123700	61765007	1769	1769	1769	1769	19
458	20240719	123600	61731396	1769	1769	1769	1769	0
459	20240719	123500	61731396	1769	1769	1769	1769	8
460	20240719	123400	61717244	1769	1769	1769	1769	38
461	20240719	123300	61650022	1768	1768	1768	1768	12
462	20240719	123200	61628806	1769	1769	1769	1769	0
463	20240719	123100	61628806	1769	1769	1769	1769	0
464	20240719	123000	61628806	1769	1768	1769	1768	51
465	20240719	122900	61538598	1768	1768	1768	1768	10
466	20240719	122800	61520918	1768	1769	1769	1768	667
467	20240719	122700	60341651	1769	1769	1769	1769	0
468	20240719	122600	60341651	1769	1769	1769	1769	0
469	20240719	122500	60341651	1769	1769	1769	1769	0
470	20240719	122400	60341651	1769	1769	1769	1769	0
471	20240719	122300	60341651	1769	1769	1769	1769	0
472	20240719	122200	60341651	1769	1769	1769	1769	10
473	20240719	122100	60323961	1769	1769	1769	1769	20
474	20240719	122000	60288581	1771	1771	1771	1769	12
475	20240719	121900	60267349	1769	1769	1769	1769	11
476	20240719	121800	60247890	1771	1771	1771	1771	0
477	20240719	121700	60247890	1771	1771	1771	1771	0
478	20240719	121600	60247890	1771	1771	1771	1771	1
479	20240719	121500	60246119	1770	1770	1770	1770	35
480	20240719	121400	60184169	1769	1769	1769	1768	363
481	20240719	121300	59542363	1770	1770	1770	1770	0
482	20240719	121200	59542363	1770	1770	1770	1770	0
483	20240719	121100	59542363	1770	1770	1770	1770	0
484	20240719	121000	59542363	1770	1770	1770	1770	0
485	20240719	120900	59542363	1770	1770	1770	1770	0
486	20240719	120800	59542363	1770	1770	1770	1770	3
487	20240719	120700	59537053	1770	1770	1770	1770	0
488	20240719	120600	59537053	1770	1770	1770	1770	19
489	20240719	120500	59503423	1770	1770	1770	1770	0
490	20240719	120400	59503423	1770	1770	1770	1770	8
491	20240719	120300	59489263	1772	1772	1772	1772	0
492	20240719	120200	59489263	1772	1769	1772	1769	282
493	20240719	120100	58989940	1768	1768	1768	1768	0
494	20240719	120000	58989940	1768	1768	1768	1768	280
495	20240719	115900	58494900	1768	1768	1768	1768	0
496	20240719	115800	58494900	1768	1768	1768	1768	16
497	20240719	115700	58466612	1768	1768	1768	1768	0
498	20240719	115600	58466612	1768	1768	1768	1768	17
499	20240719	115500	58436556	1768	1768	1768	1768	27
500	20240719	115400	58388820	1768	1768	1768	1768	0
501	20240719	115300	58388820	1768	1771	1771	1768	7081
502	20240719	115200	45858657	1771	1771	1771	1771	0
503	20240719	115100	45858657	1771	1771	1771	1771	0
504	20240719	115000	45858657	1771	1771	1771	1771	0
505	20240719	114900	45858657	1771	1771	1771	1771	8
506	20240719	114800	45844489	1771	1771	1771	1771	0
507	20240719	114700	45844489	1771	1771	1771	1771	0
508	20240719	114600	45844489	1771	1771	1771	1771	0
509	20240719	114500	45844489	1771	1771	1771	1771	0
510	20240719	114400	45844489	1771	1771	1771	1771	8
511	20240719	114300	45830321	1771	1771	1771	1771	0
512	20240719	114200	45830321	1771	1771	1771	1771	0
513	20240719	114100	45830321	1771	1771	1771	1771	0
514	20240719	114000	45830321	1771	1771	1771	1771	0
515	20240719	113900	45830321	1771	1771	1771	1771	8
516	20240719	113800	45816153	1771	1771	1771	1771	0
517	20240719	113700	45816153	1771	1771	1771	1771	167
518	20240719	113600	45520396	1770	1770	1771	1770	147
519	20240719	113500	45260106	1770	1770	1770	1770	98
520	20240719	113400	45086646	1771	1771	1771	1771	0
521	20240719	113300	45086646	1771	1771	1771	1771	1
522	20240719	113200	45084875	1770	1772	1772	1770	3004
523	20240719	113100	39764581	1772	1772	1772	1772	0
524	20240719	113000	39764581	1772	1772	1772	1771	1714
525	20240719	112900	36727490	1772	1772	1772	1772	25
526	20240719	112800	36683190	1772	1772	1772	1771	96
527	20240719	112700	36513094	1772	1772	1772	1772	26
528	20240719	112600	36467022	1772	1771	1772	1771	33
529	20240719	112500	36408554	1772	1772	1772	1772	18
530	20240719	112400	36376658	1772	1772	1772	1771	43
531	20240719	112300	36300478	1772	1772	1772	1772	113
532	20240719	112200	36100242	1771	1771	1771	1771	8
533	20240719	112100	36086074	1771	1772	1772	1771	2789
534	20240719	112000	31144249	1772	1772	1772	1772	0
535	20240719	111900	31144249	1772	1772	1772	1772	0
536	20240719	111800	31144249	1772	1772	1772	1772	0
537	20240719	111700	31144249	1772	1773	1773	1772	10
538	20240719	111600	31126527	1772	1772	1772	1772	0
539	20240719	111500	31126527	1772	1772	1772	1772	0
540	20240719	111400	31126527	1772	1772	1772	1772	0
541	20240719	111300	31126527	1772	1772	1772	1772	8
542	20240719	111200	31112351	1772	1772	1772	1772	0
543	20240719	111100	31112351	1772	1772	1772	1772	0
544	20240719	111000	31112351	1772	1772	1772	1772	0
545	20240719	110900	31112351	1772	1772	1772	1772	8
546	20240719	110800	31098175	1772	1772	1772	1772	0
547	20240719	110700	31098175	1772	1772	1772	1772	0
548	20240719	110600	31098175	1772	1772	1772	1772	0
549	20240719	110500	31098175	1772	1772	1772	1772	8
550	20240719	110400	31083999	1772	1772	1772	1772	0
551	20240719	110300	31083999	1772	1772	1772	1772	0
552	20240719	110200	31083999	1772	1772	1772	1772	0
553	20240719	110100	31083999	1772	1772	1772	1772	8
554	20240719	110000	31069823	1772	1772	1772	1772	0
555	20240719	105900	31069823	1772	1772	1772	1772	1118
556	20240719	105800	29088727	1772	1772	1772	1772	8
557	20240719	105700	29074551	1772	1773	1773	1772	50
558	20240719	105600	28985909	1773	1773	1773	1773	8
559	20240719	105500	28971725	1773	1773	1773	1773	0
560	20240719	105400	28971725	1773	1773	1773	1773	0
561	20240719	105300	28971725	1773	1774	1774	1773	424
562	20240719	105200	28219969	1779	1779	1779	1779	0
563	20240719	105100	28219969	1779	1779	1779	1779	0
564	20240719	105000	28219969	1779	1779	1779	1779	0
565	20240719	104900	28219969	1779	1779	1779	1779	0
566	20240719	104800	28219969	1779	1779	1779	1779	0
567	20240719	104700	28219969	1779	1779	1779	1779	0
568	20240719	104600	28219969	1779	1779	1779	1779	0
569	20240719	104500	28219969	1779	1779	1779	1779	0
570	20240719	104400	28219969	1779	1779	1779	1779	0
571	20240719	104300	28219969	1779	1779	1779	1779	0
572	20240719	104200	28219969	1779	1779	1779	1779	0
573	20240719	104100	28219969	1779	1779	1779	1779	10
574	20240719	104000	28202179	1780	1780	1780	1780	0
575	20240719	103900	28202179	1780	1780	1780	1780	0
576	20240719	103800	28202179	1780	1780	1780	1780	0
577	20240719	103700	28202179	1780	1780	1780	1780	0
578	20240719	103600	28202179	1780	1780	1780	1780	0
579	20240719	103500	28202179	1780	1780	1780	1780	8
580	20240719	103400	28187939	1772	1772	1772	1772	0
581	20240719	103300	28187939	1772	1773	1773	1772	40
582	20240719	103200	28117048	1772	1781	1781	1772	146
583	20240719	103100	27857031	1780	1780	1780	1780	23
584	20240719	103000	27816091	1772	1772	1772	1772	0
585	20240719	102900	27816091	1772	1772	1772	1772	0
586	20240719	102800	27816091	1772	1772	1772	1772	0
587	20240719	102700	27816091	1772	1772	1772	1772	0
588	20240719	102600	27816091	1772	1780	1781	1772	15
589	20240719	102500	27789398	1772	1772	1772	1772	0
590	20240719	102400	27789398	1772	1772	1772	1772	0
591	20240719	102300	27789398	1772	1772	1772	1772	0
592	20240719	102200	27789398	1772	1772	1772	1772	0
593	20240719	102100	27789398	1772	1772	1772	1772	1
594	20240719	102000	27787626	1773	1773	1773	1771	4554
595	20240719	101900	19717051	1774	1775	1782	1774	799
596	20240719	101800	18299549	1774	1774	1774	1773	2149
597	20240719	101700	14487330	1773	1773	1773	1773	0
598	20240719	101600	14487330	1773	1773	1773	1773	0
599	20240719	101500	14487330	1773	1773	1773	1773	8
600	20240719	101400	14473146	1773	1773	1773	1773	0
601	20240719	101300	14473146	1773	1773	1773	1773	0
602	20240719	101200	14473146	1773	1773	1773	1773	8
603	20240719	101100	14458962	1773	1773	1773	1773	0
604	20240719	101000	14458962	1773	1773	1773	1773	18
605	20240719	100900	14427048	1773	1774	1774	1773	962
606	20240719	100800	12720593	1774	1774	1774	1774	0
607	20240719	100700	12720593	1774	1774	1774	1774	0
608	20240719	100600	12720593	1774	1774	1774	1774	0
609	20240719	100500	12720593	1774	1774	1774	1774	0
610	20240719	100400	12720593	1774	1774	1774	1774	0
611	20240719	100300	12720593	1774	1774	1774	1774	27
612	20240719	100200	12672695	1774	1782	1782	1774	211
613	20240719	100100	12298365	1783	1783	1783	1783	1
614	20240719	100000	12296582	1783	1783	1783	1783	2
615	20240719	095900	12293016	1783	1783	1783	1783	10
616	20240719	095800	12275186	1774	1783	1783	1774	3
617	20240719	095700	12269846	1773	1773	1773	1773	0
618	20240719	095600	12269846	1773	1773	1773	1773	0
619	20240719	095500	12269846	1773	1773	1773	1773	0
620	20240719	095400	12269846	1773	1773	1773	1773	0
621	20240719	095300	12269846	1773	1773	1773	1773	184
622	20240719	095200	11943614	1773	1773	1773	1773	0
623	20240719	095100	11943614	1773	1773	1773	1773	0
624	20240719	095000	11943614	1773	1773	1783	1773	9
625	20240719	094900	11927647	1783	1783	1783	1783	0
626	20240719	094800	11927647	1783	1783	1783	1783	0
627	20240719	094700	11927647	1783	1783	1783	1783	1
628	20240719	094600	11925864	1773	1773	1773	1773	1
629	20240719	094500	11924091	1783	1773	1783	1773	7
630	20240719	094400	11911670	1772	1772	1772	1772	0
631	20240719	094300	11911670	1772	1772	1772	1772	0
632	20240719	094200	11911670	1772	1772	1772	1772	0
633	20240719	094100	11911670	1772	1772	1772	1772	0
634	20240719	094000	11911670	1772	1772	1772	1772	0
635	20240719	093900	11911670	1772	1772	1772	1772	0
636	20240719	093800	11911670	1772	1772	1772	1772	0
637	20240719	093700	11911670	1772	1772	1772	1772	0
638	20240719	093600	11911670	1772	1772	1772	1772	1
639	20240719	093500	11909898	1784	1784	1784	1784	0
640	20240719	093400	11909898	1784	1784	1784	1784	50
641	20240719	093300	11820698	1785	1785	1785	1785	11
642	20240719	093200	11801063	1775	1775	1775	1775	0
643	20240719	093100	11801063	1775	1775	1775	1775	0
644	20240719	093000	11801063	1775	1775	1775	1775	0
645	20240719	092900	11801063	1775	1775	1775	1775	1283
646	20240719	092800	9523738	1769	1769	1769	1769	0
647	20240719	092700	9523738	1769	1769	1769	1769	0
648	20240719	092600	9523738	1769	1769	1769	1769	0
649	20240719	092500	9523738	1769	1769	1769	1769	0
650	20240719	092400	9523738	1769	1769	1769	1769	0
651	20240719	092300	9523738	1769	1769	1769	1769	0
652	20240719	092200	9523738	1769	1769	1769	1769	0
653	20240719	092100	9523738	1769	1769	1769	1769	0
654	20240719	092000	9523738	1769	1769	1769	1769	0
655	20240719	091900	9523738	1769	1769	1769	1769	0
656	20240719	091800	9523738	1769	1769	1769	1769	0
657	20240719	091700	9523738	1769	1769	1769	1769	0
658	20240719	091600	9523738	1769	1769	1769	1769	0
659	20240719	091500	9523738	1769	1769	1769	1769	0
660	20240719	091400	9523738	1769	1769	1769	1769	0
661	20240719	091300	9523738	1769	1769	1769	1769	1
662	20240719	091200	9521969	1769	1775	1775	1769	427
663	20240719	091100	8765865	1775	1775	1775	1775	0
664	20240719	091000	8765865	1775	1775	1775	1775	3886
665	20240719	090900	1868215	1780	1780	1780	1780	0
666	20240719	090800	1868215	1780	1780	1780	1780	0
667	20240719	090700	1868215	1780	1780	1780	1780	895
668	20240719	090600	275115	1775	1775	1775	1775	0
669	20240719	090500	275115	1775	1775	1775	1775	150
670	20240719	090400	8865	1780	1780	1780	1780	1
671	20240719	090300	7085	1775	1775	1775	1775	0
672	20240719	090200	7085	1775	1775	1775	1775	0
673	20240719	090100	7085	1775	1775	1775	1775	0
674	20240719	090000	7085	1775	1770	1775	1770	4