KissMeData/008700/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	185000	401990410	1569	1569	1569	1569	8062
3	20240719	184900	401990410	1569	1569	1569	1569	0
4	20240719	184800	401990410	1569	1569	1569	1569	0
5	20240719	184700	401990410	1569	1569	1569	1569	0
6	20240719	184600	401990410	1569	1569	1569	1569	0
7	20240719	184500	401990410	1569	1569	1569	1569	0
8	20240719	184400	401990410	1569	1569	1569	1569	0
9	20240719	184300	401990410	1569	1569	1569	1569	0
10	20240719	184200	401990410	1569	1569	1569	1569	0
11	20240719	184100	401990410	1569	1569	1569	1569	0
12	20240719	184000	401990410	1569	1569	1569	1569	0
13	20240719	183900	401990410	1569	1569	1569	1569	0
14	20240719	183800	401990410	1569	1569	1569	1569	0
15	20240719	183700	401990410	1569	1569	1569	1569	0
16	20240719	183600	401990410	1569	1569	1569	1569	0
17	20240719	183500	401990410	1569	1569	1569	1569	0
18	20240719	183400	401990410	1569	1569	1569	1569	0
19	20240719	183300	401990410	1569	1569	1569	1569	0
20	20240719	183200	401990410	1569	1569	1569	1569	0
21	20240719	183100	401990410	1569	1569	1569	1569	0
22	20240719	183000	401990410	1569	1569	1569	1569	0
23	20240719	182900	401990410	1569	1569	1569	1569	0
24	20240719	182800	401990410	1569	1569	1569	1569	0
25	20240719	182700	401990410	1569	1569	1569	1569	0
26	20240719	182600	401990410	1569	1569	1569	1569	0
27	20240719	182500	401990410	1569	1569	1569	1569	0
28	20240719	182400	401990410	1569	1569	1569	1569	0
29	20240719	182300	401990410	1569	1569	1569	1569	0
30	20240719	182200	401990410	1569	1569	1569	1569	0
31	20240719	182100	401990410	1569	1569	1569	1569	0
32	20240719	182000	401990410	1569	1569	1569	1569	8062
33	20240719	181900	401990410	1569	1569	1569	1569	0
34	20240719	181800	401990410	1569	1569	1569	1569	0
35	20240719	181700	401990410	1569	1569	1569	1569	0
36	20240719	181600	401990410	1569	1569	1569	1569	0
37	20240719	181500	401990410	1569	1569	1569	1569	0
38	20240719	181400	401990410	1569	1569	1569	1569	0
39	20240719	181300	401990410	1569	1569	1569	1569	0
40	20240719	181200	401990410	1569	1569	1569	1569	0
41	20240719	181100	401990410	1569	1569	1569	1569	0
42	20240719	181000	401990410	1569	1569	1569	1569	0
43	20240719	180900	401990410	1569	1569	1569	1569	0
44	20240719	180800	401990410	1569	1569	1569	1569	0
45	20240719	180700	401990410	1569	1569	1569	1569	0
46	20240719	180600	401990410	1569	1569	1569	1569	0
47	20240719	180500	401990410	1569	1569	1569	1569	0
48	20240719	180400	401990410	1569	1569	1569	1569	0
49	20240719	180300	401990410	1569	1569	1569	1569	0
50	20240719	180200	401990410	1569	1569	1569	1569	0
51	20240719	180100	401990410	1569	1569	1569	1569	0
52	20240719	180000	401990410	1569	1569	1569	1569	0
53	20240719	175900	401990410	1569	1569	1569	1569	0
54	20240719	175800	401990410	1569	1569	1569	1569	0
55	20240719	175700	401990410	1569	1569	1569	1569	0
56	20240719	175600	401990410	1569	1569	1569	1569	0
57	20240719	175500	401990410	1569	1569	1569	1569	0
58	20240719	175400	401990410	1569	1569	1569	1569	0
59	20240719	175300	401990410	1569	1569	1569	1569	0
60	20240719	175200	401990410	1569	1569	1569	1569	0
61	20240719	175100	401990410	1569	1569	1569	1569	0
62	20240719	175000	401990410	1569	1569	1569	1569	8062
63	20240719	174900	401990410	1569	1569	1569	1569	0
64	20240719	174800	401990410	1569	1569	1569	1569	0
65	20240719	174700	401990410	1569	1569	1569	1569	0
66	20240719	174600	401990410	1569	1569	1569	1569	0
67	20240719	174500	401990410	1569	1569	1569	1569	0
68	20240719	174400	401990410	1569	1569	1569	1569	0
69	20240719	174300	401990410	1569	1569	1569	1569	0
70	20240719	174200	401990410	1569	1569	1569	1569	0
71	20240719	174100	401990410	1569	1569	1569	1569	0
72	20240719	174000	401990410	1569	1569	1569	1569	0
73	20240719	173900	401990410	1569	1569	1569	1569	0
74	20240719	173800	401990410	1569	1569	1569	1569	0
75	20240719	173700	401990410	1569	1569	1569	1569	0
76	20240719	173600	401990410	1569	1569	1569	1569	0
77	20240719	173500	401990410	1569	1569	1569	1569	0
78	20240719	173400	401990410	1569	1569	1569	1569	0
79	20240719	173300	401990410	1569	1569	1569	1569	0
80	20240719	173200	401990410	1569	1569	1569	1569	0
81	20240719	173100	401990410	1569	1569	1569	1569	0
82	20240719	173000	401990410	1569	1569	1569	1569	0
83	20240719	172900	401990410	1569	1569	1569	1569	0
84	20240719	172800	401990410	1569	1569	1569	1569	0
85	20240719	172700	401990410	1569	1569	1569	1569	0
86	20240719	172600	401990410	1569	1569	1569	1569	0
87	20240719	172500	401990410	1569	1569	1569	1569	0
88	20240719	172400	401990410	1569	1569	1569	1569	0
89	20240719	172300	401990410	1569	1569	1569	1569	0
90	20240719	172200	401990410	1569	1569	1569	1569	0
91	20240719	172100	401990410	1569	1569	1569	1569	0
92	20240719	172000	401990410	1569	1569	1569	1569	8062
93	20240719	171900	401990410	1569	1569	1569	1569	0
94	20240719	171800	401990410	1569	1569	1569	1569	0
95	20240719	171700	401990410	1569	1569	1569	1569	0
96	20240719	171600	401990410	1569	1569	1569	1569	0
97	20240719	171500	401990410	1569	1569	1569	1569	0
98	20240719	171400	401990410	1569	1569	1569	1569	0
99	20240719	171300	401990410	1569	1569	1569	1569	0
100	20240719	171200	401990410	1569	1569	1569	1569	0
101	20240719	171100	401990410	1569	1569	1569	1569	0
102	20240719	171000	401990410	1569	1569	1569	1569	0
103	20240719	170900	401990410	1569	1569	1569	1569	0
104	20240719	170800	401990410	1569	1569	1569	1569	0
105	20240719	170700	401990410	1569	1569	1569	1569	0
106	20240719	170600	401990410	1569	1569	1569	1569	0
107	20240719	170500	401990410	1569	1569	1569	1569	0
108	20240719	170400	401990410	1569	1569	1569	1569	0
109	20240719	170300	401990410	1569	1569	1569	1569	0
110	20240719	170200	401990410	1569	1569	1569	1569	0
111	20240719	170100	401990410	1569	1569	1569	1569	0
112	20240719	170000	401990410	1569	1569	1569	1569	0
113	20240719	165900	401990410	1569	1569	1569	1569	0
114	20240719	165800	401990410	1569	1569	1569	1569	0
115	20240719	165700	401990410	1569	1569	1569	1569	0
116	20240719	165600	401990410	1569	1569	1569	1569	0
117	20240719	165500	401990410	1569	1569	1569	1569	0
118	20240719	165400	401990410	1569	1569	1569	1569	0
119	20240719	165300	401990410	1569	1569	1569	1569	0
120	20240719	165200	401990410	1569	1569	1569	1569	0
121	20240719	165100	401990410	1569	1569	1569	1569	0
122	20240719	165000	401990410	1569	1569	1569	1569	8062
123	20240719	164900	401990410	1569	1569	1569	1569	0
124	20240719	164800	401990410	1569	1569	1569	1569	0
125	20240719	164700	401990410	1569	1569	1569	1569	0
126	20240719	164600	401990410	1569	1569	1569	1569	0
127	20240719	164500	401990410	1569	1569	1569	1569	0
128	20240719	164400	401990410	1569	1569	1569	1569	0
129	20240719	164300	401990410	1569	1569	1569	1569	0
130	20240719	164200	401990410	1569	1569	1569	1569	0
131	20240719	164100	401990410	1569	1569	1569	1569	0
132	20240719	164000	401990410	1569	1569	1569	1569	0
133	20240719	163900	401990410	1569	1569	1569	1569	0
134	20240719	163800	401990410	1569	1569	1569	1569	0
135	20240719	163700	401990410	1569	1569	1569	1569	0
136	20240719	163600	401990410	1569	1569	1569	1569	0
137	20240719	163500	401990410	1569	1569	1569	1569	0
138	20240719	163400	401990410	1569	1569	1569	1569	0
139	20240719	163300	401990410	1569	1569	1569	1569	0
140	20240719	163200	401990410	1569	1569	1569	1569	0
141	20240719	163100	401990410	1569	1569	1569	1569	0
142	20240719	163000	401990410	1569	1569	1569	1569	0
143	20240719	162900	401990410	1569	1569	1569	1569	0
144	20240719	162800	401990410	1569	1569	1569	1569	0
145	20240719	162700	401990410	1569	1569	1569	1569	0
146	20240719	162600	401990410	1569	1569	1569	1569	0
147	20240719	162500	401990410	1569	1569	1569	1569	0
148	20240719	162400	401990410	1569	1569	1569	1569	0
149	20240719	162300	401990410	1569	1569	1569	1569	0
150	20240719	162200	401990410	1569	1569	1569	1569	0
151	20240719	162100	401990410	1569	1569	1569	1569	0
152	20240719	162000	401990410	1569	1569	1569	1569	8062
153	20240719	161900	401990410	1569	1569	1569	1569	0
154	20240719	161800	401990410	1569	1569	1569	1569	0
155	20240719	161700	401990410	1569	1569	1569	1569	0
156	20240719	161600	401990410	1569	1569	1569	1569	0
157	20240719	161500	401990410	1569	1569	1569	1569	0
158	20240719	161400	401990410	1569	1569	1569	1569	0
159	20240719	161300	401990410	1569	1569	1569	1569	0
160	20240719	161200	401990410	1569	1569	1569	1569	0
161	20240719	161100	401990410	1569	1569	1569	1569	0
162	20240719	161000	401990410	1569	1569	1569	1569	0
163	20240719	160900	401990410	1569	1569	1569	1569	0
164	20240719	160800	401990410	1569	1569	1569	1569	0
165	20240719	160700	401990410	1569	1569	1569	1569	0
166	20240719	160600	401990410	1569	1569	1569	1569	0
167	20240719	160500	401990410	1569	1569	1569	1569	0
168	20240719	160400	401990410	1569	1569	1569	1569	0
169	20240719	160300	401990410	1569	1569	1569	1569	0
170	20240719	160200	401990410	1569	1569	1569	1569	0
171	20240719	160100	401990410	1569	1569	1569	1569	0
172	20240719	160000	401990410	1569	1569	1569	1569	0
173	20240719	155900	401990410	1569	1569	1569	1569	0
174	20240719	155800	401990410	1569	1569	1569	1569	0
175	20240719	155700	401990410	1569	1569	1569	1569	0
176	20240719	155600	401990410	1569	1569	1569	1569	0
177	20240719	155500	401990410	1569	1569	1569	1569	0
178	20240719	155400	401990410	1569	1569	1569	1569	0
179	20240719	155300	401990410	1569	1569	1569	1569	0
180	20240719	155200	401990410	1569	1569	1569	1569	0
181	20240719	155100	401990410	1569	1569	1569	1569	0
182	20240719	155000	401990410	1569	1569	1569	1569	8062
183	20240719	154900	401990410	1569	1569	1569	1569	0
184	20240719	154800	401990410	1569	1569	1569	1569	0
185	20240719	154700	401990410	1569	1569	1569	1569	0
186	20240719	154600	401990410	1569	1569	1569	1569	0
187	20240719	154500	401990410	1569	1569	1569	1569	0
188	20240719	154400	401990410	1569	1569	1569	1569	0
189	20240719	154300	401990410	1569	1569	1569	1569	0
190	20240719	154200	401990410	1569	1569	1569	1569	0
191	20240719	154100	401990410	1569	1569	1569	1569	0
192	20240719	154000	401990410	1569	1569	1569	1569	0
193	20240719	153900	401990410	1569	1569	1569	1569	0
194	20240719	153800	401990410	1569	1569	1569	1569	0
195	20240719	153700	401990410	1569	1569	1569	1569	0
196	20240719	153600	401990410	1569	1569	1569	1569	0
197	20240719	153500	401990410	1569	1569	1569	1569	0
198	20240719	153400	401990410	1569	1569	1569	1569	0
199	20240719	153300	401990410	1569	1569	1569	1569	0
200	20240719	153200	401990410	1569	1569	1569	1569	0
201	20240719	153100	401990410	1569	1569	1569	1569	0
202	20240719	153000	401990410	1569	1569	1569	1569	8062
203	20240719	152900	389341132	1568	1568	1568	1568	0
204	20240719	152800	389341132	1568	1568	1568	1568	0
205	20240719	152700	389341132	1568	1568	1568	1568	0
206	20240719	152600	389341132	1568	1568	1568	1568	0
207	20240719	152500	389341132	1568	1568	1568	1568	0
208	20240719	152400	389341132	1568	1568	1568	1568	0
209	20240719	152300	389341132	1568	1568	1568	1568	0
210	20240719	152200	389341132	1568	1568	1568	1568	0
211	20240719	152100	389341132	1568	1568	1568	1568	0
212	20240719	152000	389341132	1568	1568	1568	1568	0
213	20240719	151900	389341132	1568	1568	1568	1567	421
214	20240719	151800	388681105	1568	1567	1568	1567	151
215	20240719	151700	388444383	1567	1568	1568	1566	79
216	20240719	151600	388320657	1566	1568	1568	1566	117
217	20240719	151500	388137335	1566	1566	1567	1566	52
218	20240719	151400	388055893	1568	1567	1568	1566	336
219	20240719	151300	387529471	1566	1566	1567	1566	18
220	20240719	151200	387501280	1567	1566	1567	1566	16
221	20240719	151100	387476220	1566	1568	1568	1565	804
222	20240719	151000	386217862	1565	1567	1568	1564	3730
223	20240719	150900	380377332	1566	1565	1567	1565	1128
224	20240719	150800	378610009	1565	1565	1567	1565	18
225	20240719	150700	378581835	1565	1565	1567	1564	10429
226	20240719	150600	362254120	1564	1565	1566	1564	3492
227	20240719	150500	356789421	1565	1565	1566	1565	66
228	20240719	150400	356686130	1565	1565	1565	1565	61
229	20240719	150300	356590665	1566	1566	1566	1566	13
230	20240719	150200	356570307	1566	1565	1566	1565	56
231	20240719	150100	356482666	1565	1565	1565	1565	0
232	20240719	150000	356482666	1565	1565	1565	1565	29
233	20240719	145900	356437281	1566	1566	1566	1566	1
234	20240719	145800	356435715	1565	1565	1565	1565	681
235	20240719	145700	355369950	1566	1566	1566	1566	0
236	20240719	145600	355369950	1566	1566	1566	1566	46
237	20240719	145500	355297914	1566	1565	1566	1565	1753
238	20240719	145400	352554466	1566	1566	1566	1566	1
239	20240719	145300	352552900	1566	1565	1566	1565	48
240	20240719	145200	352477777	1566	1566	1566	1565	236
241	20240719	145100	352108434	1566	1566	1566	1566	0
242	20240719	145000	352108434	1566	1566	1566	1565	34
243	20240719	144900	352055222	1565	1566	1566	1565	81
244	20240719	144800	351928456	1565	1565	1565	1565	24
245	20240719	144700	351890896	1566	1566	1566	1566	1
246	20240719	144600	351889330	1566	1567	1567	1565	2784
247	20240719	144500	347529788	1567	1568	1568	1567	226
248	20240719	144400	347175544	1568	1567	1568	1567	959
249	20240719	144300	345672790	1567	1567	1567	1567	10
250	20240719	144200	345657120	1567	1567	1567	1567	2
251	20240719	144100	345653986	1567	1567	1568	1566	543
252	20240719	144000	344803120	1567	1565	1567	1565	794
253	20240719	143900	343559759	1566	1566	1566	1566	11
254	20240719	143800	343542533	1566	1566	1566	1566	17
255	20240719	143700	343515911	1566	1566	1566	1566	0
256	20240719	143600	343515911	1566	1566	1566	1566	0
257	20240719	143500	343515911	1566	1566	1566	1566	1
258	20240719	143400	343514345	1564	1564	1564	1564	0
259	20240719	143300	343514345	1564	1566	1566	1564	5869
260	20240719	143200	334329502	1566	1566	1566	1566	30
261	20240719	143100	334282522	1566	1565	1566	1565	294
262	20240719	143000	333822405	1565	1565	1565	1565	22
263	20240719	142900	333787975	1565	1566	1566	1564	79
264	20240719	142800	333664342	1566	1565	1566	1565	388
265	20240719	142700	333057057	1565	1565	1565	1565	53
266	20240719	142600	332974112	1565	1565	1565	1564	748
267	20240719	142500	331803539	1566	1564	1566	1564	2030
268	20240719	142400	328624881	1564	1565	1565	1564	10517
269	20240719	142300	312166207	1566	1566	1566	1566	0
270	20240719	142200	312166207	1566	1566	1566	1566	2
271	20240719	142100	312163075	1568	1566	1568	1566	489
272	20240719	142000	311397229	1566	1566	1566	1566	0
273	20240719	141900	311397229	1566	1566	1566	1566	10
274	20240719	141800	311381569	1565	1565	1565	1565	760
275	20240719	141700	310192169	1565	1565	1565	1565	0
276	20240719	141600	310192169	1565	1565	1565	1565	1
277	20240719	141500	310190604	1562	1562	1562	1562	0
278	20240719	141400	310190604	1562	1562	1562	1562	0
279	20240719	141300	310190604	1562	1562	1562	1562	0
280	20240719	141200	310190604	1562	1562	1562	1562	0
281	20240719	141100	310190604	1562	1564	1564	1562	777
282	20240719	141000	308975500	1564	1564	1564	1564	1
283	20240719	140900	308973936	1562	1562	1562	1562	0
284	20240719	140800	308973936	1562	1562	1564	1562	1834
285	20240719	140700	306107420	1563	1563	1563	1563	1
286	20240719	140600	306105857	1562	1564	1564	1562	7035
287	20240719	140500	295110710	1564	1564	1564	1564	0
288	20240719	140400	295110710	1564	1563	1564	1563	1873
289	20240719	140300	292183209	1564	1564	1564	1564	0
290	20240719	140200	292183209	1564	1564	1564	1564	0
291	20240719	140100	292183209	1564	1564	1564	1564	101
292	20240719	140000	292025245	1564	1564	1564	1564	21
293	20240719	135900	291992401	1564	1564	1564	1564	0
294	20240719	135800	291992401	1564	1564	1564	1564	0
295	20240719	135700	291992401	1564	1564	1564	1564	12
296	20240719	135600	291973633	1564	1564	1564	1564	0
297	20240719	135500	291973633	1564	1563	1564	1563	1929
298	20240719	135400	288958605	1563	1564	1564	1563	3927
299	20240719	135300	282820703	1563	1563	1563	1563	794
300	20240719	135200	281579681	1564	1564	1564	1564	0
301	20240719	135100	281579681	1564	1564	1564	1564	344
302	20240719	135000	281041665	1564	1564	1564	1564	0
303	20240719	134900	281041665	1564	1564	1564	1564	0
304	20240719	134800	281041665	1564	1564	1564	1564	0
305	20240719	134700	281041665	1564	1564	1564	1564	0
306	20240719	134600	281041665	1564	1564	1564	1564	26
307	20240719	134500	281001001	1564	1564	1564	1564	1
308	20240719	134400	280999437	1563	1563	1563	1563	11
309	20240719	134300	280982244	1564	1564	1564	1564	0
310	20240719	134200	280982244	1564	1563	1564	1563	7638
311	20240719	134100	269044049	1563	1563	1563	1563	72
312	20240719	134000	268931513	1562	1562	1562	1562	0
313	20240719	133900	268931513	1562	1563	1563	1562	4301
314	20240719	133800	262209394	1563	1564	1564	1563	942
315	20240719	133700	260736181	1564	1564	1564	1564	0
316	20240719	133600	260736181	1564	1564	1564	1563	341
317	20240719	133500	260202941	1564	1564	1564	1564	512
318	20240719	133400	259402173	1564	1564	1564	1564	0
319	20240719	133300	259402173	1564	1564	1564	1564	168
320	20240719	133200	259139421	1563	1563	1563	1563	0
321	20240719	133100	259139421	1563	1563	1563	1563	0
322	20240719	133000	259139421	1563	1563	1563	1563	0
323	20240719	132900	259139421	1563	1563	1563	1563	0
324	20240719	132800	259139421	1563	1563	1564	1563	1588
325	20240719	132700	256656966	1563	1563	1563	1563	221
326	20240719	132600	256311543	1563	1563	1563	1563	1
327	20240719	132500	256309980	1562	1563	1563	1562	3249
328	20240719	132400	251235037	1563	1562	1563	1562	229
329	20240719	132300	250877336	1562	1562	1562	1562	200
330	20240719	132200	250564936	1563	1563	1563	1563	0
331	20240719	132100	250564936	1563	1563	1563	1563	1
332	20240719	132000	250563373	1562	1563	1563	1562	4
333	20240719	131900	250557124	1562	1562	1562	1562	27
334	20240719	131800	250514950	1562	1563	1563	1562	1848
335	20240719	131700	247626674	1563	1563	1563	1562	400
336	20240719	131600	247001565	1563	1563	1563	1563	0
337	20240719	131500	247001565	1563	1562	1563	1562	32
338	20240719	131400	246951580	1563	1563	1563	1563	1
339	20240719	131300	246950017	1563	1563	1563	1563	0
340	20240719	131200	246950017	1563	1563	1563	1563	325
341	20240719	131100	246442042	1563	1563	1563	1563	0
342	20240719	131000	246442042	1563	1563	1563	1563	1
343	20240719	130900	246440479	1562	1562	1562	1562	317
344	20240719	130800	245945325	1563	1563	1563	1563	0
345	20240719	130700	245945325	1563	1563	1563	1563	0
346	20240719	130600	245945325	1563	1563	1563	1563	50
347	20240719	130500	245867175	1563	1563	1563	1563	1
348	20240719	130400	245865612	1563	1563	1563	1563	0
349	20240719	130300	245865612	1563	1563	1563	1563	0
350	20240719	130200	245865612	1563	1563	1563	1563	10
351	20240719	130100	245849982	1561	1563	1563	1561	6161
352	20240719	130000	236227985	1563	1563	1563	1563	10
353	20240719	125900	236212355	1563	1562	1563	1562	151
354	20240719	125800	235976492	1563	1563	1563	1563	0
355	20240719	125700	235976492	1563	1563	1563	1563	0
356	20240719	125600	235976492	1563	1563	1563	1563	0
357	20240719	125500	235976492	1563	1563	1563	1563	196
358	20240719	125400	235670144	1562	1562	1562	1562	0
359	20240719	125300	235670144	1562	1562	1562	1562	0
360	20240719	125200	235670144	1562	1562	1562	1562	372
361	20240719	125100	235089080	1563	1563	1563	1563	0
362	20240719	125000	235089080	1563	1563	1563	1563	30
363	20240719	124900	235042190	1563	1563	1563	1563	0
364	20240719	124800	235042190	1563	1563	1563	1563	220
365	20240719	124700	234698330	1563	1563	1563	1563	0
366	20240719	124600	234698330	1563	1562	1563	1562	1191
367	20240719	124500	232836997	1563	1561	1563	1561	67
368	20240719	124400	232732408	1561	1562	1562	1561	4236
369	20240719	124300	226119983	1563	1563	1563	1563	1
370	20240719	124200	226118420	1562	1562	1562	1562	109
371	20240719	124100	225948162	1563	1563	1563	1563	1253
372	20240719	124000	223989723	1563	1563	1563	1563	0
373	20240719	123900	223989723	1563	1563	1563	1563	0
374	20240719	123800	223989723	1563	1563	1563	1563	0
375	20240719	123700	223989723	1563	1563	1563	1563	0
376	20240719	123600	223989723	1563	1563	1563	1563	0
377	20240719	123500	223989723	1563	1563	1563	1563	1
378	20240719	123400	223988160	1561	1563	1563	1561	4954
379	20240719	123300	216250214	1563	1563	1563	1563	80
380	20240719	123200	216125174	1562	1563	1563	1562	1872
381	20240719	123100	213199388	1563	1564	1564	1563	809
382	20240719	123000	211934188	1566	1566	1566	1566	21
383	20240719	122900	211901302	1566	1566	1566	1564	120
384	20240719	122800	211713580	1563	1563	1563	1563	0
385	20240719	122700	211713580	1563	1563	1563	1563	0
386	20240719	122600	211713580	1563	1565	1565	1563	6945
387	20240719	122500	200851667	1566	1566	1566	1566	20
388	20240719	122400	200820347	1566	1566	1566	1566	0
389	20240719	122300	200820347	1566	1566	1566	1566	20
390	20240719	122200	200789027	1565	1566	1566	1565	583
391	20240719	122100	199876346	1566	1566	1567	1566	2380
392	20240719	122000	196149265	1566	1566	1566	1566	0
393	20240719	121900	196149265	1566	1566	1566	1566	0
394	20240719	121800	196149265	1566	1566	1566	1566	0
395	20240719	121700	196149265	1566	1566	1566	1566	121
396	20240719	121600	195959779	1566	1565	1566	1564	2976
397	20240719	121500	191302247	1565	1565	1565	1565	59
398	20240719	121400	191209912	1564	1564	1564	1564	0
399	20240719	121300	191209912	1564	1565	1565	1564	682
400	20240719	121200	190142637	1564	1565	1565	1564	4308
401	20240719	121100	183400925	1565	1565	1565	1565	1
402	20240719	121000	183399360	1564	1564	1564	1564	0
403	20240719	120900	183399360	1564	1564	1564	1564	41
404	20240719	120800	183335236	1564	1564	1564	1564	0
405	20240719	120700	183335236	1564	1565	1565	1564	1049
406	20240719	120600	181693600	1564	1564	1565	1564	5725
407	20240719	120500	172734700	1564	1564	1564	1564	0
408	20240719	120400	172734700	1564	1565	1565	1564	160
409	20240719	120300	172484335	1565	1565	1565	1565	1
410	20240719	120200	172482770	1564	1564	1564	1564	0
411	20240719	120100	172482770	1564	1564	1565	1564	2306
412	20240719	120000	168874321	1564	1564	1564	1564	0
413	20240719	115900	168874321	1564	1564	1564	1564	0
414	20240719	115800	168874321	1564	1564	1564	1564	0
415	20240719	115700	168874321	1564	1564	1564	1564	0
416	20240719	115600	168874321	1564	1564	1564	1564	0
417	20240719	115500	168874321	1564	1564	1564	1564	0
418	20240719	115400	168874321	1564	1564	1564	1564	0
419	20240719	115300	168874321	1564	1564	1564	1564	0
420	20240719	115200	168874321	1564	1564	1564	1564	2
421	20240719	115100	168871193	1565	1565	1565	1565	1
422	20240719	115000	168869628	1564	1565	1565	1564	41
423	20240719	114900	168805502	1565	1565	1565	1565	1
424	20240719	114800	168803937	1565	1565	1565	1565	20
425	20240719	114700	168772637	1565	1565	1565	1565	2000
426	20240719	114600	165642637	1564	1565	1565	1564	1160
427	20240719	114500	163827397	1564	1564	1564	1564	39
428	20240719	114400	163766401	1564	1565	1565	1564	225
429	20240719	114300	163414500	1564	1565	1565	1564	3261
430	20240719	114200	158311296	1563	1564	1565	1563	1038
431	20240719	114100	156686920	1564	1564	1564	1564	0
432	20240719	114000	156686920	1564	1564	1564	1564	0
433	20240719	113900	156686920	1564	1564	1564	1564	0
434	20240719	113800	156686920	1564	1564	1564	1564	1
435	20240719	113700	156685356	1564	1564	1564	1564	0
436	20240719	113600	156685356	1564	1564	1564	1564	22
437	20240719	113500	156650948	1564	1564	1564	1564	1012
438	20240719	113400	155068180	1563	1563	1563	1563	0
439	20240719	113300	155068180	1563	1563	1563	1563	546
440	20240719	113200	154214782	1563	1563	1564	1563	3029
441	20240719	113100	149479455	1563	1563	1563	1563	0
442	20240719	113000	149479455	1563	1563	1563	1563	0
443	20240719	112900	149479455	1563	1563	1563	1563	0
444	20240719	112800	149479455	1563	1563	1563	1563	40
445	20240719	112700	149416935	1563	1563	1563	1563	102
446	20240719	112600	149257509	1563	1563	1563	1563	364
447	20240719	112500	148688577	1565	1565	1565	1565	0
448	20240719	112400	148688577	1565	1565	1565	1565	0
449	20240719	112300	148688577	1565	1565	1565	1565	0
450	20240719	112200	148688577	1565	1565	1565	1565	0
451	20240719	112100	148688577	1565	1564	1565	1564	78
452	20240719	112000	148566567	1564	1564	1564	1564	40
453	20240719	111900	148504007	1564	1564	1564	1564	290
454	20240719	111800	148050447	1564	1564	1564	1564	30
455	20240719	111700	148003527	1563	1565	1565	1563	707
456	20240719	111600	146897843	1564	1565	1565	1564	101
457	20240719	111500	146739878	1564	1564	1564	1564	0
458	20240719	111400	146739878	1564	1564	1564	1564	0
459	20240719	111300	146739878	1564	1564	1564	1564	0
460	20240719	111200	146739878	1564	1564	1564	1564	0
461	20240719	111100	146739878	1564	1564	1564	1564	361
462	20240719	111000	146175274	1564	1563	1564	1563	73
463	20240719	110900	146061115	1564	1563	1564	1563	167
464	20240719	110800	145800093	1564	1564	1564	1564	1
465	20240719	110700	145798529	1563	1565	1565	1563	31
466	20240719	110600	145750074	1563	1565	1565	1563	1959
467	20240719	110500	142688127	1565	1565	1565	1565	0
468	20240719	110400	142688127	1565	1565	1565	1565	1
469	20240719	110300	142686562	1565	1564	1565	1564	214
470	20240719	110200	142351865	1563	1563	1563	1563	50
471	20240719	110100	142273715	1564	1564	1564	1564	1
472	20240719	110000	142272151	1563	1564	1564	1563	3796
473	20240719	105900	136338982	1564	1564	1564	1563	469
474	20240719	105800	135605577	1564	1564	1564	1564	0
475	20240719	105700	135605577	1564	1564	1564	1564	553
476	20240719	105600	134740685	1565	1565	1565	1565	0
477	20240719	105500	134740685	1565	1565	1565	1565	30
478	20240719	105400	134693735	1565	1565	1565	1565	0
479	20240719	105300	134693735	1565	1565	1565	1565	115
480	20240719	105200	134513760	1565	1565	1565	1565	0
481	20240719	105100	134513760	1565	1565	1565	1565	6
482	20240719	105000	134504370	1564	1564	1564	1564	0
483	20240719	104900	134504370	1564	1564	1564	1564	1711
484	20240719	104800	131828366	1564	1564	1564	1564	120
485	20240719	104700	131640686	1564	1564	1564	1564	500
486	20240719	104600	130858686	1564	1564	1564	1564	0
487	20240719	104500	130858686	1564	1564	1564	1564	0
488	20240719	104400	130858686	1564	1564	1564	1564	10
489	20240719	104300	130843046	1564	1564	1564	1563	2726
490	20240719	104200	126579802	1565	1565	1565	1565	20
491	20240719	104100	126548502	1564	1564	1564	1564	0
492	20240719	104000	126548502	1564	1568	1568	1564	2101
493	20240719	103900	123259429	1569	1569	1569	1569	0
494	20240719	103800	123259429	1569	1569	1569	1569	0
495	20240719	103700	123259429	1569	1569	1569	1569	507
496	20240719	103600	122463946	1569	1569	1569	1569	0
497	20240719	103500	122463946	1569	1569	1569	1569	0
498	20240719	103400	122463946	1569	1568	1569	1565	5519
499	20240719	103300	113819075	1570	1570	1570	1570	0
500	20240719	103200	113819075	1570	1570	1570	1570	0
501	20240719	103100	113819075	1570	1570	1570	1570	290
502	20240719	103000	113363775	1570	1570	1570	1570	482
503	20240719	102900	112607035	1570	1570	1570	1570	100
504	20240719	102800	112450035	1570	1567	1570	1567	96
505	20240719	102700	112299600	1570	1570	1570	1570	320
506	20240719	102600	111797200	1570	1570	1570	1570	257
507	20240719	102500	111393710	1570	1570	1570	1570	1
508	20240719	102400	111392140	1569	1568	1569	1567	195
509	20240719	102300	111086246	1568	1568	1568	1568	0
510	20240719	102200	111086246	1568	1566	1568	1566	252
511	20240719	102100	110691276	1566	1566	1566	1566	10
512	20240719	102000	110675616	1566	1566	1566	1566	1
513	20240719	101900	110674050	1566	1566	1566	1566	5
514	20240719	101800	110666220	1566	1566	1566	1566	6
515	20240719	101700	110656824	1565	1565	1565	1565	6393
516	20240719	101600	100651779	1565	1565	1565	1565	0
517	20240719	101500	100651779	1565	1565	1565	1565	0
518	20240719	101400	100651779	1565	1564	1565	1564	83
519	20240719	101300	100521964	1564	1564	1564	1564	0
520	20240719	101200	100521964	1564	1564	1564	1562	1585
521	20240719	101100	98043680	1563	1563	1563	1563	2
522	20240719	101000	98040554	1564	1564	1564	1563	109
523	20240719	100900	97870178	1565	1565	1566	1565	1001
524	20240719	100800	96303612	1565	1566	1566	1560	10967
525	20240719	100700	79150041	1566	1576	1576	1566	21426
526	20240719	100600	45515210	1576	1576	1576	1576	5
527	20240719	100500	45507330	1575	1575	1575	1575	1
528	20240719	100400	45505755	1576	1576	1576	1576	0
529	20240719	100300	45505755	1576	1576	1576	1576	10
530	20240719	100200	45489995	1576	1576	1576	1576	33
531	20240719	100100	45437987	1576	1576	1576	1576	2
532	20240719	100000	45434835	1576	1576	1576	1575	232
533	20240719	095900	45069267	1576	1576	1576	1576	355
534	20240719	095800	44509787	1576	1576	1576	1576	1
535	20240719	095700	44508211	1575	1575	1575	1575	1691
536	20240719	095600	41844886	1576	1576	1576	1576	300
537	20240719	095500	41372086	1576	1576	1576	1576	10
538	20240719	095400	41356326	1575	1575	1575	1575	0
539	20240719	095300	41356326	1575	1575	1576	1575	205
540	20240719	095200	41033446	1575	1575	1575	1575	323
541	20240719	095100	40524721	1575	1575	1575	1575	0
542	20240719	095000	40524721	1575	1575	1575	1575	0
543	20240719	094900	40524721	1575	1575	1575	1575	2
544	20240719	094800	40521571	1573	1574	1575	1573	153
545	20240719	094700	40280769	1574	1574	1574	1574	221
546	20240719	094600	39932915	1573	1574	1574	1573	437
547	20240719	094500	39245114	1573	1574	1574	1573	22
548	20240719	094400	39210506	1574	1574	1574	1574	1
549	20240719	094300	39208932	1574	1574	1574	1574	0
550	20240719	094200	39208932	1574	1574	1574	1573	407
551	20240719	094100	38568355	1574	1574	1574	1574	213
552	20240719	094000	38233093	1574	1574	1574	1574	10
553	20240719	093900	38217353	1574	1573	1574	1571	250
554	20240719	093800	37824153	1573	1573	1573	1573	1
555	20240719	093700	37822580	1571	1570	1571	1570	170
556	20240719	093600	37555607	1570	1570	1570	1569	170
557	20240719	093500	37288808	1570	1570	1570	1570	109
558	20240719	093400	37117678	1569	1569	1570	1569	678
559	20240719	093300	36053296	1570	1569	1570	1569	26
560	20240719	093200	36012501	1570	1569	1570	1569	22
561	20240719	093100	35977982	1569	1570	1570	1569	146
562	20240719	093000	35748808	1570	1570	1570	1570	21
563	20240719	092900	35715838	1570	1570	1570	1570	410
564	20240719	092800	35072138	1570	1569	1570	1569	186
565	20240719	092700	34780228	1569	1570	1570	1569	277
566	20240719	092600	34345342	1570	1570	1570	1570	241
567	20240719	092500	33966972	1571	1571	1571	1571	4
568	20240719	092400	33960688	1571	1571	1571	1571	0
569	20240719	092300	33960688	1571	1571	1571	1571	1
570	20240719	092200	33959117	1570	1571	1571	1570	194
571	20240719	092100	33654534	1571	1571	1571	1571	1
572	20240719	092000	33652963	1569	1570	1570	1569	10718
573	20240719	091900	16835139	1571	1571	1571	1570	780
574	20240719	091800	15609822	1571	1571	1571	1571	38
575	20240719	091700	15550124	1572	1572	1572	1572	0
576	20240719	091600	15550124	1572	1572	1572	1572	2
577	20240719	091500	15546980	1572	1572	1572	1572	11
578	20240719	091400	15529688	1570	1572	1572	1570	1761
579	20240719	091300	12762122	1571	1572	1572	1571	1170
580	20240719	091200	10922986	1572	1572	1572	1572	0
581	20240719	091100	10922986	1572	1572	1572	1572	133
582	20240719	091000	10713910	1572	1573	1573	1572	397
583	20240719	090900	10089492	1573	1572	1573	1571	213
584	20240719	090800	9754833	1572	1572	1572	1571	227
585	20240719	090700	9398014	1572	1571	1572	1571	569
586	20240719	090600	8503984	1571	1573	1573	1571	2227
587	20240719	090500	5003027	1574	1574	1574	1573	222
588	20240719	090400	4653691	1574	1574	1574	1574	0
589	20240719	090300	4653691	1574	1574	1574	1574	1
590	20240719	090200	4652117	1573	1573	1573	1573	180
591	20240719	090100	4368977	1573	1573	1573	1573	0
592	20240719	090000	4368977	1573	1572	1574	1572	2779