KissMeData/006740/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	184700	618111053	1360	1360	1360	1360	6920
3	20240719	184600	618111053	1360	1360	1360	1360	0
4	20240719	184500	618111053	1360	1360	1360	1360	0
5	20240719	184400	618111053	1360	1360	1360	1360	0
6	20240719	184300	618111053	1360	1360	1360	1360	0
7	20240719	184200	618111053	1360	1360	1360	1360	0
8	20240719	184100	618111053	1360	1360	1360	1360	0
9	20240719	184000	618111053	1360	1360	1360	1360	0
10	20240719	183900	618111053	1360	1360	1360	1360	0
11	20240719	183800	618111053	1360	1360	1360	1360	0
12	20240719	183700	618111053	1360	1360	1360	1360	0
13	20240719	183600	618111053	1360	1360	1360	1360	0
14	20240719	183500	618111053	1360	1360	1360	1360	0
15	20240719	183400	618111053	1360	1360	1360	1360	0
16	20240719	183300	618111053	1360	1360	1360	1360	0
17	20240719	183200	618111053	1360	1360	1360	1360	0
18	20240719	183100	618111053	1360	1360	1360	1360	0
19	20240719	183000	618111053	1360	1360	1360	1360	0
20	20240719	182900	618111053	1360	1360	1360	1360	0
21	20240719	182800	618111053	1360	1360	1360	1360	0
22	20240719	182700	618111053	1360	1360	1360	1360	0
23	20240719	182600	618111053	1360	1360	1360	1360	0
24	20240719	182500	618111053	1360	1360	1360	1360	0
25	20240719	182400	618111053	1360	1360	1360	1360	0
26	20240719	182300	618111053	1360	1360	1360	1360	0
27	20240719	182200	618111053	1360	1360	1360	1360	0
28	20240719	182100	618111053	1360	1360	1360	1360	0
29	20240719	182000	618111053	1360	1360	1360	1360	0
30	20240719	181900	618111053	1360	1360	1360	1360	0
31	20240719	181800	618111053	1360	1360	1360	1360	0
32	20240719	181700	618111053	1360	1360	1360	1360	6920
33	20240719	181600	618111053	1360	1360	1360	1360	0
34	20240719	181500	618111053	1360	1360	1360	1360	0
35	20240719	181400	618111053	1360	1360	1360	1360	0
36	20240719	181300	618111053	1360	1360	1360	1360	0
37	20240719	181200	618111053	1360	1360	1360	1360	0
38	20240719	181100	618111053	1360	1360	1360	1360	0
39	20240719	181000	618111053	1360	1360	1360	1360	0
40	20240719	180900	618111053	1360	1360	1360	1360	0
41	20240719	180800	618111053	1360	1360	1360	1360	0
42	20240719	180700	618111053	1360	1360	1360	1360	0
43	20240719	180600	618111053	1360	1360	1360	1360	0
44	20240719	180500	618111053	1360	1360	1360	1360	0
45	20240719	180400	618111053	1360	1360	1360	1360	0
46	20240719	180300	618111053	1360	1360	1360	1360	0
47	20240719	180200	618111053	1360	1360	1360	1360	0
48	20240719	180100	618111053	1360	1360	1360	1360	0
49	20240719	180000	618111053	1360	1360	1360	1360	0
50	20240719	175900	618111053	1360	1360	1360	1360	0
51	20240719	175800	618111053	1360	1360	1360	1360	0
52	20240719	175700	618111053	1360	1360	1360	1360	0
53	20240719	175600	618111053	1360	1360	1360	1360	0
54	20240719	175500	618111053	1360	1360	1360	1360	0
55	20240719	175400	618111053	1360	1360	1360	1360	0
56	20240719	175300	618111053	1360	1360	1360	1360	0
57	20240719	175200	618111053	1360	1360	1360	1360	0
58	20240719	175100	618111053	1360	1360	1360	1360	0
59	20240719	175000	618111053	1360	1360	1360	1360	0
60	20240719	174900	618111053	1360	1360	1360	1360	0
61	20240719	174800	618111053	1360	1360	1360	1360	0
62	20240719	174700	618111053	1360	1360	1360	1360	6920
63	20240719	174600	618111053	1360	1360	1360	1360	0
64	20240719	174500	618111053	1360	1360	1360	1360	0
65	20240719	174400	618111053	1360	1360	1360	1360	0
66	20240719	174300	618111053	1360	1360	1360	1360	0
67	20240719	174200	618111053	1360	1360	1360	1360	0
68	20240719	174100	618111053	1360	1360	1360	1360	0
69	20240719	174000	618111053	1360	1360	1360	1360	0
70	20240719	173900	618111053	1360	1360	1360	1360	0
71	20240719	173800	618111053	1360	1360	1360	1360	0
72	20240719	173700	618111053	1360	1360	1360	1360	0
73	20240719	173600	618111053	1360	1360	1360	1360	0
74	20240719	173500	618111053	1360	1360	1360	1360	0
75	20240719	173400	618111053	1360	1360	1360	1360	0
76	20240719	173300	618111053	1360	1360	1360	1360	0
77	20240719	173200	618111053	1360	1360	1360	1360	0
78	20240719	173100	618111053	1360	1360	1360	1360	0
79	20240719	173000	618111053	1360	1360	1360	1360	0
80	20240719	172900	618111053	1360	1360	1360	1360	0
81	20240719	172800	618111053	1360	1360	1360	1360	0
82	20240719	172700	618111053	1360	1360	1360	1360	0
83	20240719	172600	618111053	1360	1360	1360	1360	0
84	20240719	172500	618111053	1360	1360	1360	1360	0
85	20240719	172400	618111053	1360	1360	1360	1360	0
86	20240719	172300	618111053	1360	1360	1360	1360	0
87	20240719	172200	618111053	1360	1360	1360	1360	0
88	20240719	172100	618111053	1360	1360	1360	1360	0
89	20240719	172000	618111053	1360	1360	1360	1360	0
90	20240719	171900	618111053	1360	1360	1360	1360	0
91	20240719	171800	618111053	1360	1360	1360	1360	0
92	20240719	171700	618111053	1360	1360	1360	1360	6920
93	20240719	171600	618111053	1360	1360	1360	1360	0
94	20240719	171500	618111053	1360	1360	1360	1360	0
95	20240719	171400	618111053	1360	1360	1360	1360	0
96	20240719	171300	618111053	1360	1360	1360	1360	0
97	20240719	171200	618111053	1360	1360	1360	1360	0
98	20240719	171100	618111053	1360	1360	1360	1360	0
99	20240719	171000	618111053	1360	1360	1360	1360	0
100	20240719	170900	618111053	1360	1360	1360	1360	0
101	20240719	170800	618111053	1360	1360	1360	1360	0
102	20240719	170700	618111053	1360	1360	1360	1360	0
103	20240719	170600	618111053	1360	1360	1360	1360	0
104	20240719	170500	618111053	1360	1360	1360	1360	0
105	20240719	170400	618111053	1360	1360	1360	1360	0
106	20240719	170300	618111053	1360	1360	1360	1360	0
107	20240719	170200	618111053	1360	1360	1360	1360	0
108	20240719	170100	618111053	1360	1360	1360	1360	0
109	20240719	170000	618111053	1360	1360	1360	1360	0
110	20240719	165900	618111053	1360	1360	1360	1360	0
111	20240719	165800	618111053	1360	1360	1360	1360	0
112	20240719	165700	618111053	1360	1360	1360	1360	0
113	20240719	165600	618111053	1360	1360	1360	1360	0
114	20240719	165500	618111053	1360	1360	1360	1360	0
115	20240719	165400	618111053	1360	1360	1360	1360	0
116	20240719	165300	618111053	1360	1360	1360	1360	0
117	20240719	165200	618111053	1360	1360	1360	1360	0
118	20240719	165100	618111053	1360	1360	1360	1360	0
119	20240719	165000	618111053	1360	1360	1360	1360	0
120	20240719	164900	618111053	1360	1360	1360	1360	0
121	20240719	164800	618111053	1360	1360	1360	1360	0
122	20240719	164700	618111053	1360	1360	1360	1360	6920
123	20240719	164600	618111053	1360	1360	1360	1360	0
124	20240719	164500	618111053	1360	1360	1360	1360	0
125	20240719	164400	618111053	1360	1360	1360	1360	0
126	20240719	164300	618111053	1360	1360	1360	1360	0
127	20240719	164200	618111053	1360	1360	1360	1360	0
128	20240719	164100	618111053	1360	1360	1360	1360	0
129	20240719	164000	618111053	1360	1360	1360	1360	0
130	20240719	163900	618111053	1360	1360	1360	1360	0
131	20240719	163800	618111053	1360	1360	1360	1360	0
132	20240719	163700	618111053	1360	1360	1360	1360	0
133	20240719	163600	618111053	1360	1360	1360	1360	0
134	20240719	163500	618111053	1360	1360	1360	1360	0
135	20240719	163400	618111053	1360	1360	1360	1360	0
136	20240719	163300	618111053	1360	1360	1360	1360	0
137	20240719	163200	618111053	1360	1360	1360	1360	0
138	20240719	163100	618111053	1360	1360	1360	1360	0
139	20240719	163000	618111053	1360	1360	1360	1360	0
140	20240719	162900	618111053	1360	1360	1360	1360	0
141	20240719	162800	618111053	1360	1360	1360	1360	0
142	20240719	162700	618111053	1360	1360	1360	1360	0
143	20240719	162600	618111053	1360	1360	1360	1360	0
144	20240719	162500	618111053	1360	1360	1360	1360	0
145	20240719	162400	618111053	1360	1360	1360	1360	0
146	20240719	162300	618111053	1360	1360	1360	1360	0
147	20240719	162200	618111053	1360	1360	1360	1360	0
148	20240719	162100	618111053	1360	1360	1360	1360	0
149	20240719	162000	618111053	1360	1360	1360	1360	0
150	20240719	161900	618111053	1360	1360	1360	1360	0
151	20240719	161800	618111053	1360	1360	1360	1360	0
152	20240719	161700	618111053	1360	1360	1360	1360	6920
153	20240719	161600	618111053	1360	1360	1360	1360	0
154	20240719	161500	618111053	1360	1360	1360	1360	0
155	20240719	161400	618111053	1360	1360	1360	1360	0
156	20240719	161300	618111053	1360	1360	1360	1360	0
157	20240719	161200	618111053	1360	1360	1360	1360	0
158	20240719	161100	618111053	1360	1360	1360	1360	0
159	20240719	161000	618111053	1360	1360	1360	1360	0
160	20240719	160900	618111053	1360	1360	1360	1360	0
161	20240719	160800	618111053	1360	1360	1360	1360	0
162	20240719	160700	618111053	1360	1360	1360	1360	0
163	20240719	160600	618111053	1360	1360	1360	1360	0
164	20240719	160500	618111053	1360	1360	1360	1360	0
165	20240719	160400	618111053	1360	1360	1360	1360	0
166	20240719	160300	618111053	1360	1360	1360	1360	0
167	20240719	160200	618111053	1360	1360	1360	1360	0
168	20240719	160100	618111053	1360	1360	1360	1360	0
169	20240719	160000	618111053	1360	1360	1360	1360	0
170	20240719	155900	618111053	1360	1360	1360	1360	0
171	20240719	155800	618111053	1360	1360	1360	1360	0
172	20240719	155700	618111053	1360	1360	1360	1360	0
173	20240719	155600	618111053	1360	1360	1360	1360	0
174	20240719	155500	618111053	1360	1360	1360	1360	0
175	20240719	155400	618111053	1360	1360	1360	1360	0
176	20240719	155300	618111053	1360	1360	1360	1360	0
177	20240719	155200	618111053	1360	1360	1360	1360	0
178	20240719	155100	618111053	1360	1360	1360	1360	0
179	20240719	155000	618111053	1360	1360	1360	1360	0
180	20240719	154900	618111053	1360	1360	1360	1360	0
181	20240719	154800	618111053	1360	1360	1360	1360	0
182	20240719	154700	618111053	1360	1360	1360	1360	6920
183	20240719	154600	618111053	1360	1360	1360	1360	0
184	20240719	154500	618111053	1360	1360	1360	1360	0
185	20240719	154400	618111053	1360	1360	1360	1360	0
186	20240719	154300	618111053	1360	1360	1360	1360	0
187	20240719	154200	618111053	1360	1360	1360	1360	0
188	20240719	154100	618111053	1360	1360	1360	1360	0
189	20240719	154000	618111053	1360	1360	1360	1360	0
190	20240719	153900	618111053	1360	1360	1360	1360	0
191	20240719	153800	618111053	1360	1360	1360	1360	0
192	20240719	153700	618111053	1360	1360	1360	1360	0
193	20240719	153600	618111053	1360	1360	1360	1360	0
194	20240719	153500	618111053	1360	1360	1360	1360	0
195	20240719	153400	618111053	1360	1360	1360	1360	0
196	20240719	153300	618111053	1360	1360	1360	1360	0
197	20240719	153200	618111053	1360	1360	1360	1360	0
198	20240719	153100	618111053	1360	1360	1360	1360	0
199	20240719	153000	618111053	1360	1360	1360	1360	6920
200	20240719	152900	608699853	1360	1360	1360	1360	0
201	20240719	152800	608699853	1360	1360	1360	1360	0
202	20240719	152700	608699853	1360	1360	1360	1360	0
203	20240719	152600	608699853	1360	1360	1360	1360	0
204	20240719	152500	608699853	1360	1360	1360	1360	0
205	20240719	152400	608699853	1360	1360	1360	1360	0
206	20240719	152300	608699853	1360	1360	1360	1360	0
207	20240719	152200	608699853	1360	1360	1360	1360	0
208	20240719	152100	608699853	1360	1360	1360	1360	0
209	20240719	152000	608699853	1360	1360	1360	1360	0
210	20240719	151900	608699853	1360	1360	1360	1359	1615
211	20240719	151800	606503941	1360	1360	1360	1360	164
212	20240719	151700	606280901	1360	1359	1360	1358	1204
213	20240719	151600	604645412	1359	1359	1359	1359	131
214	20240719	151500	604467383	1358	1358	1358	1358	1
215	20240719	151400	604466025	1359	1358	1359	1358	60
216	20240719	151300	604384505	1359	1359	1359	1359	7
217	20240719	151200	604374992	1359	1358	1359	1358	110
218	20240719	151100	604225611	1358	1358	1358	1358	188
219	20240719	151000	603970307	1358	1357	1358	1357	78
220	20240719	150900	603864451	1355	1357	1357	1355	8428
221	20240719	150800	592443525	1357	1358	1358	1357	5111
222	20240719	150700	585505877	1358	1358	1358	1358	46
223	20240719	150600	585443409	1358	1358	1358	1358	63
224	20240719	150500	585357855	1358	1358	1358	1358	7
225	20240719	150400	585348349	1357	1357	1357	1357	417
226	20240719	150300	584782480	1357	1357	1357	1357	100
227	20240719	150200	584646780	1356	1356	1356	1356	175
228	20240719	150100	584409480	1356	1356	1356	1356	42
229	20240719	150000	584352528	1356	1357	1357	1356	284
230	20240719	145900	583967423	1356	1356	1356	1356	250
231	20240719	145800	583628423	1356	1357	1357	1356	1037
232	20240719	145700	582222214	1357	1358	1358	1357	177
233	20240719	145600	581981915	1358	1358	1358	1358	50
234	20240719	145500	581914015	1358	1358	1358	1358	0
235	20240719	145400	581914015	1358	1356	1358	1356	919
236	20240719	145300	580667748	1356	1357	1357	1356	487
237	20240719	145200	580007189	1357	1357	1357	1357	181
238	20240719	145100	579761572	1357	1358	1358	1357	148
239	20240719	145000	579560729	1358	1358	1358	1356	443
240	20240719	144900	578959635	1358	1358	1358	1356	1282
241	20240719	144800	577221235	1356	1356	1357	1356	3017
242	20240719	144700	573130073	1355	1357	1358	1355	6758
243	20240719	144600	563962462	1357	1357	1357	1357	289
244	20240719	144500	563570289	1357	1357	1357	1357	700
245	20240719	144400	562620389	1358	1357	1358	1357	319
246	20240719	144300	562187495	1358	1358	1358	1357	230
247	20240719	144200	561875315	1358	1358	1358	1358	11
248	20240719	144100	561860377	1358	1358	1358	1358	154
249	20240719	144000	561651245	1358	1358	1358	1358	51
250	20240719	143900	561581987	1358	1358	1358	1356	1381
251	20240719	143800	559708867	1358	1358	1358	1358	70
252	20240719	143700	559613807	1358	1358	1359	1356	10005
253	20240719	143600	546046313	1359	1359	1359	1357	3016
254	20240719	143500	541953381	1359	1359	1359	1359	0
255	20240719	143400	541953381	1359	1359	1359	1359	101
256	20240719	143300	541816122	1359	1356	1359	1356	1502
257	20240719	143200	539779404	1359	1355	1359	1354	2001
258	20240719	143100	537069357	1355	1357	1358	1355	13301
259	20240719	143000	519032667	1357	1359	1359	1357	7000
260	20240719	142900	509530624	1361	1361	1361	1361	5
261	20240719	142800	509523819	1361	1358	1361	1358	323
262	20240719	142700	509085107	1358	1358	1358	1358	15
263	20240719	142600	509064737	1357	1357	1358	1357	3741
264	20240719	142500	503987778	1357	1359	1359	1357	5988
265	20240719	142400	495857701	1358	1358	1358	1358	551
266	20240719	142300	495109443	1358	1357	1358	1357	2069
267	20240719	142200	492301795	1358	1362	1362	1358	4460
268	20240719	142100	486245011	1358	1358	1362	1358	4101
269	20240719	142000	480675504	1358	1359	1359	1358	2000
270	20240719	141900	477959094	1358	1358	1358	1358	0
271	20240719	141800	477959094	1358	1359	1359	1358	5010
272	20240719	141700	471154995	1359	1361	1361	1359	3000
273	20240719	141600	467077986	1362	1362	1362	1362	5
274	20240719	141500	467071176	1362	1362	1362	1362	102
275	20240719	141400	466932252	1362	1359	1362	1359	616
276	20240719	141300	466094958	1358	1358	1358	1358	363
277	20240719	141200	465602004	1358	1358	1358	1358	4637
278	20240719	141100	459304958	1358	1360	1360	1358	4500
279	20240719	141000	453190948	1362	1361	1362	1361	30
280	20240719	140900	453150099	1359	1359	1359	1359	0
281	20240719	140800	453150099	1359	1359	1359	1359	383
282	20240719	140700	452629602	1359	1359	1359	1359	1177
283	20240719	140600	451030059	1359	1359	1359	1359	1508
284	20240719	140500	448980687	1359	1359	1359	1359	4495
285	20240719	140400	442871982	1362	1359	1362	1359	2001
286	20240719	140300	440152620	1362	1362	1362	1362	15
287	20240719	140200	440132190	1362	1362	1362	1362	1
288	20240719	140100	440130828	1359	1362	1362	1359	95
289	20240719	140000	440001708	1358	1358	1358	1358	0
290	20240719	135900	440001708	1358	1360	1360	1358	1000
291	20240719	135800	438643385	1362	1359	1362	1359	1593
292	20240719	135700	436478465	1359	1360	1360	1359	2275
293	20240719	135600	433386642	1360	1360	1360	1360	500
294	20240719	135500	432706642	1359	1358	1359	1358	3573
295	20240719	135400	427851094	1359	1360	1360	1358	3041
296	20240719	135300	423719320	1359	1361	1361	1359	3686
297	20240719	135200	418708850	1360	1361	1361	1360	4000
298	20240719	135100	413268809	1361	1361	1361	1361	410
299	20240719	135000	412710799	1361	1361	1361	1361	500
300	20240719	134900	412030299	1361	1361	1361	1361	0
301	20240719	134800	412030299	1361	1360	1361	1360	12
302	20240719	134700	412013968	1360	1360	1360	1360	0
303	20240719	134600	412013968	1360	1360	1360	1360	37
304	20240719	134500	411963648	1360	1360	1360	1360	500
305	20240719	134400	411283648	1360	1360	1360	1360	12
306	20240719	134300	411267328	1361	1360	1361	1360	579
307	20240719	134200	410479342	1360	1360	1360	1360	519
308	20240719	134100	409773502	1359	1359	1359	1359	687
309	20240719	134000	408839869	1359	1359	1359	1359	17
310	20240719	133900	408816766	1359	1360	1360	1359	2225
311	20240719	133800	405792543	1361	1362	1362	1361	241
312	20240719	133700	405464534	1362	1362	1362	1362	2
313	20240719	133600	405461810	1362	1362	1362	1362	4
314	20240719	133500	405456362	1362	1362	1362	1362	3671
315	20240719	133400	400456460	1362	1361	1362	1360	218
316	20240719	133300	400159898	1361	1361	1361	1361	67
317	20240719	133200	400068711	1359	1360	1360	1359	1064
318	20240719	133100	398622666	1359	1361	1361	1359	136
319	20240719	133000	398437717	1361	1359	1361	1359	646
320	20240719	132900	397559783	1359	1360	1360	1359	945
321	20240719	132800	396275526	1359	1360	1360	1359	2805
322	20240719	132700	392462226	1360	1360	1360	1360	1888
323	20240719	132600	389894546	1360	1362	1362	1360	1062
324	20240719	132500	388449871	1362	1362	1362	1362	12
325	20240719	132400	388433527	1362	1361	1362	1361	599
326	20240719	132300	387618287	1361	1361	1361	1361	402
327	20240719	132200	387071165	1361	1360	1361	1359	1399
328	20240719	132100	385168824	1360	1363	1363	1360	21502
329	20240719	132000	355917862	1363	1363	1363	1363	0
330	20240719	131900	355917862	1363	1364	1364	1363	509
331	20240719	131800	355224076	1364	1363	1364	1363	43
332	20240719	131700	355165446	1364	1364	1364	1364	0
333	20240719	131600	355165446	1364	1364	1364	1364	1252
334	20240719	131500	353457718	1365	1364	1365	1364	795
335	20240719	131400	352372838	1365	1365	1365	1365	10
336	20240719	131300	352359188	1365	1367	1367	1365	4171
337	20240719	131200	346663697	1367	1367	1367	1367	154
338	20240719	131100	346453179	1367	1367	1367	1367	31
339	20240719	131000	346410802	1367	1367	1367	1367	0
340	20240719	130900	346410802	1367	1367	1367	1367	111
341	20240719	130800	346259065	1367	1367	1367	1367	5102
342	20240719	130700	339284631	1368	1368	1368	1368	315
343	20240719	130600	338853711	1368	1368	1368	1368	12
344	20240719	130500	338837295	1368	1368	1368	1368	1
345	20240719	130400	338835927	1367	1367	1367	1367	20
346	20240719	130300	338808587	1367	1367	1367	1367	14
347	20240719	130200	338789449	1367	1367	1367	1367	102
348	20240719	130100	338650015	1367	1366	1367	1366	4
349	20240719	130000	338644549	1366	1366	1366	1366	500
350	20240719	125900	337961549	1366	1367	1367	1366	1806
351	20240719	125800	335494547	1367	1367	1367	1366	1053
352	20240719	125700	334056117	1367	1367	1367	1367	66
353	20240719	125600	333965895	1367	1367	1367	1367	1768
354	20240719	125500	331549039	1368	1368	1368	1368	30
355	20240719	125400	331507999	1368	1368	1368	1368	100
356	20240719	125300	331371199	1367	1367	1367	1367	0
357	20240719	125200	331371199	1367	1367	1367	1367	130
358	20240719	125100	331193489	1367	1367	1367	1366	1289
359	20240719	125000	329431627	1366	1368	1368	1366	2076
360	20240719	124900	326595741	1368	1368	1368	1366	5732
361	20240719	124800	318763225	1368	1368	1368	1368	207
362	20240719	124700	318480049	1368	1368	1368	1368	234
363	20240719	124600	318159937	1368	1367	1368	1367	72
364	20240719	124500	318061488	1367	1368	1368	1367	3292
365	20240719	124400	313559797	1369	1369	1369	1369	19
366	20240719	124300	313533786	1369	1368	1369	1368	256
367	20240719	124200	313183453	1368	1368	1368	1368	1879
368	20240719	124100	310612981	1369	1369	1369	1369	66
369	20240719	124000	310522627	1370	1370	1370	1370	45
370	20240719	123900	310460977	1371	1371	1371	1371	1
371	20240719	123800	310459606	1369	1369	1369	1369	112
372	20240719	123700	310306278	1369	1369	1369	1369	2
373	20240719	123600	310303540	1369	1369	1369	1369	11
374	20240719	123500	310288481	1369	1369	1369	1369	505
375	20240719	123400	309597136	1369	1369	1369	1368	12008
376	20240719	123300	293170184	1369	1369	1369	1369	48
377	20240719	123200	293104472	1369	1369	1369	1369	497
378	20240719	123100	292424079	1369	1369	1369	1369	1047
379	20240719	123000	290990736	1368	1369	1369	1368	2013
380	20240719	122900	288235605	1369	1370	1370	1369	15005
381	20240719	122800	267693644	1370	1371	1371	1370	3067
382	20240719	122700	263491850	1371	1372	1372	1371	1506
383	20240719	122600	261427122	1371	1372	1372	1371	3932
384	20240719	122500	256035154	1373	1373	1373	1372	1390
385	20240719	122400	254127766	1373	1374	1374	1373	2359
386	20240719	122300	250888857	1373	1375	1375	1373	400
387	20240719	122200	250339633	1373	1373	1373	1373	0
388	20240719	122100	250339633	1373	1374	1374	1373	363
389	20240719	122000	249841228	1374	1374	1374	1374	2532
390	20240719	121900	246362260	1374	1375	1375	1374	3212
391	20240719	121800	241947760	1376	1376	1376	1376	0
392	20240719	121700	241947760	1376	1377	1377	1376	1192
393	20240719	121600	240307368	1377	1377	1377	1377	1
394	20240719	121500	240305991	1377	1377	1377	1377	124
395	20240719	121400	240135243	1376	1376	1376	1376	320
396	20240719	121300	239694923	1376	1376	1376	1376	1000
397	20240719	121200	238318923	1376	1376	1376	1376	0
398	20240719	121100	238318923	1376	1376	1376	1376	0
399	20240719	121000	238318923	1376	1376	1376	1376	0
400	20240719	120900	238318923	1376	1376	1376	1376	200
401	20240719	120800	238043723	1376	1376	1376	1376	609
402	20240719	120700	237205739	1376	1376	1376	1376	1
403	20240719	120600	237204363	1376	1376	1376	1376	1001
404	20240719	120500	235826987	1376	1376	1376	1376	9
405	20240719	120400	235814603	1376	1376	1376	1376	60
406	20240719	120300	235732043	1375	1375	1375	1375	500
407	20240719	120200	235044543	1375	1375	1375	1375	103
408	20240719	120100	234902918	1375	1375	1375	1375	500
409	20240719	120000	234215418	1375	1375	1375	1375	0
410	20240719	115900	234215418	1375	1375	1375	1374	1966
411	20240719	115800	231513168	1374	1375	1375	1374	11143
412	20240719	115700	216202666	1375	1375	1375	1374	23031
413	20240719	115600	184557214	1375	1375	1375	1374	2142
414	20240719	115500	181612964	1375	1375	1375	1375	25
415	20240719	115400	181578589	1375	1375	1375	1374	1002
416	20240719	115300	180200840	1375	1374	1375	1374	2
417	20240719	115200	180198091	1374	1374	1374	1374	0
418	20240719	115100	180198091	1374	1374	1374	1374	207
419	20240719	115000	179913673	1375	1375	1375	1375	18
420	20240719	114900	179888923	1375	1375	1375	1374	232
421	20240719	114800	179569998	1375	1375	1375	1375	5
422	20240719	114700	179563123	1375	1375	1375	1375	13
423	20240719	114600	179545248	1375	1375	1375	1375	76
424	20240719	114500	179440748	1375	1375	1375	1375	6
425	20240719	114400	179432498	1375	1375	1375	1375	0
426	20240719	114300	179432498	1375	1375	1375	1375	4000
427	20240719	114200	173932498	1375	1375	1375	1375	5
428	20240719	114100	173925623	1373	1374	1374	1373	1894
429	20240719	114000	171325131	1373	1373	1373	1373	0
430	20240719	113900	171325131	1373	1374	1374	1373	2121
431	20240719	113800	168411663	1374	1374	1374	1374	211
432	20240719	113700	168121749	1374	1374	1374	1374	0
433	20240719	113600	168121749	1374	1374	1374	1374	342
434	20240719	113500	167651841	1375	1375	1375	1375	19
435	20240719	113400	167625716	1374	1375	1375	1374	2005
436	20240719	113300	164870841	1375	1375	1375	1375	10
437	20240719	113200	164857091	1375	1375	1375	1375	131
438	20240719	113100	164676966	1375	1375	1375	1375	245
439	20240719	113000	164340091	1375	1375	1375	1375	10
440	20240719	112900	164326341	1375	1375	1375	1375	3
441	20240719	112800	164322216	1375	1375	1375	1375	114
442	20240719	112700	164165466	1374	1375	1375	1374	473
443	20240719	112600	163515112	1374	1374	1374	1374	73
444	20240719	112500	163414810	1374	1374	1374	1374	802
445	20240719	112400	162312862	1374	1375	1375	1374	6508
446	20240719	112300	153370747	1375	1375	1375	1375	176
447	20240719	112200	153128747	1375	1375	1375	1375	197
448	20240719	112100	152857872	1375	1375	1375	1375	150
449	20240719	112000	152651622	1375	1375	1375	1374	1565
450	20240719	111900	150500787	1375	1375	1375	1375	2725
451	20240719	111800	146753912	1375	1375	1375	1375	1250
452	20240719	111700	145035162	1376	1376	1376	1376	2
453	20240719	111600	145032410	1376	1376	1376	1375	120
454	20240719	111500	144867390	1376	1377	1377	1376	11
455	20240719	111400	144852253	1377	1377	1377	1377	0
456	20240719	111300	144852253	1377	1376	1377	1375	2669
457	20240719	111200	141181160	1376	1377	1377	1376	234
458	20240719	111100	140859015	1377	1377	1377	1377	1
459	20240719	111000	140857638	1376	1376	1376	1376	542
460	20240719	110900	140111846	1376	1376	1376	1376	99
461	20240719	110800	139975622	1376	1376	1376	1376	0
462	20240719	110700	139975622	1376	1377	1377	1376	18
463	20240719	110600	139950853	1377	1377	1377	1377	1519
464	20240719	110500	137859190	1380	1377	1380	1377	139
465	20240719	110400	137667772	1377	1377	1377	1376	1701
466	20240719	110300	135327142	1377	1377	1377	1377	2
467	20240719	110200	135324388	1376	1376	1376	1376	0
468	20240719	110100	135324388	1376	1376	1376	1376	0
469	20240719	110000	135324388	1376	1381	1381	1376	771
470	20240719	105900	134263322	1381	1382	1382	1381	18
471	20240719	105800	134238463	1382	1382	1382	1382	1
472	20240719	105700	134237081	1376	1376	1376	1376	0
473	20240719	105600	134237081	1376	1376	1376	1376	2695
474	20240719	105500	130528761	1376	1383	1383	1375	1582
475	20240719	105400	128352106	1376	1380	1380	1376	10116
476	20240719	105300	114424220	1379	1381	1381	1379	2000
477	20240719	105200	111664632	1383	1383	1383	1383	0
478	20240719	105100	111664632	1383	1383	1383	1383	0
479	20240719	105000	111664632	1383	1385	1385	1383	55
480	20240719	104900	111588557	1380	1384	1384	1380	7874
481	20240719	104800	100710788	1384	1384	1384	1384	0
482	20240719	104700	100710788	1384	1385	1385	1384	3000
483	20240719	104600	96558283	1386	1386	1386	1386	5
484	20240719	104500	96551353	1385	1386	1386	1385	100
485	20240719	104400	96412843	1386	1386	1386	1386	1
486	20240719	104300	96411457	1386	1386	1386	1386	1592
487	20240719	104200	94204945	1386	1386	1386	1386	0
488	20240719	104100	94204945	1386	1386	1386	1386	0
489	20240719	104000	94204945	1386	1386	1386	1386	301
490	20240719	103900	93787759	1385	1386	1386	1385	1658
491	20240719	103800	91491426	1385	1386	1386	1385	84
492	20240719	103700	91375012	1384	1385	1385	1384	526
493	20240719	103600	90646927	1385	1386	1386	1385	5327
494	20240719	103500	83268632	1385	1385	1385	1385	2200
495	20240719	103400	80221632	1385	1385	1385	1385	129
496	20240719	103300	80042967	1385	1385	1385	1385	871
497	20240719	103200	78836632	1385	1385	1385	1385	1654
498	20240719	103100	76545842	1385	1386	1386	1385	234
499	20240719	103000	76221742	1386	1386	1386	1386	11
500	20240719	102900	76206496	1386	1386	1386	1386	5
501	20240719	102800	76199566	1386	1386	1386	1386	101
502	20240719	102700	76059580	1386	1386	1386	1386	927
503	20240719	102600	74774758	1387	1388	1388	1387	683
504	20240719	102500	73827337	1387	1390	1390	1387	189
505	20240719	102400	73564877	1391	1391	1391	1391	1
506	20240719	102300	73563486	1392	1392	1392	1392	101
507	20240719	102200	73422894	1391	1391	1391	1391	665
508	20240719	102100	72497879	1391	1391	1391	1391	1
509	20240719	102000	72496488	1387	1387	1387	1387	0
510	20240719	101900	72496488	1387	1386	1387	1386	2100
511	20240719	101800	69583988	1386	1386	1386	1386	896
512	20240719	101700	68342132	1386	1385	1386	1385	235
513	20240719	101600	68016553	1385	1387	1387	1385	6867
514	20240719	101500	58500690	1387	1393	1394	1387	2957
515	20240719	101400	54394409	1394	1394	1394	1394	100
516	20240719	101300	54255009	1393	1393	1393	1393	0
517	20240719	101200	54255009	1393	1393	1393	1393	500
518	20240719	101100	53558509	1393	1393	1393	1393	8
519	20240719	101000	53547365	1393	1393	1393	1393	330
520	20240719	100900	53087675	1392	1392	1392	1392	361
521	20240719	100800	52585163	1393	1393	1393	1393	150
522	20240719	100700	52376213	1392	1393	1393	1392	112
523	20240719	100600	52220297	1394	1394	1394	1394	10
524	20240719	100500	52206357	1394	1392	1394	1392	14
525	20240719	100400	52186867	1392	1393	1393	1392	30
526	20240719	100300	52145097	1391	1393	1394	1391	88
527	20240719	100200	52022599	1394	1394	1395	1394	363
528	20240719	100100	51516575	1394	1394	1394	1394	145
529	20240719	100000	51314445	1394	1394	1394	1394	869
530	20240719	095900	50103059	1392	1392	1392	1392	0
531	20240719	095800	50103059	1392	1392	1392	1392	18
532	20240719	095700	50078003	1392	1391	1392	1390	31
533	20240719	095600	50034879	1392	1393	1393	1392	31
534	20240719	095500	49991717	1394	1394	1394	1394	61
535	20240719	095400	49906683	1394	1394	1394	1394	0
536	20240719	095300	49906683	1394	1394	1394	1394	11
537	20240719	095200	49891349	1393	1393	1393	1393	314
538	20240719	095100	49453947	1391	1392	1392	1391	230
539	20240719	095000	49134010	1392	1393	1393	1392	214
540	20240719	094900	48835921	1393	1394	1394	1393	82
541	20240719	094800	48721624	1394	1394	1394	1394	60
542	20240719	094700	48637984	1394	1394	1394	1394	0
543	20240719	094600	48637984	1394	1394	1394	1389	83
544	20240719	094500	48522287	1394	1394	1394	1394	5
545	20240719	094400	48515317	1394	1393	1394	1388	10006
546	20240719	094300	34608075	1393	1394	1394	1393	281
547	20240719	094200	34216439	1394	1395	1395	1393	539
548	20240719	094100	33465272	1394	1395	1395	1394	1158
549	20240719	094000	31850677	1394	1394	1394	1394	1275
550	20240719	093900	30073327	1394	1394	1394	1394	32
551	20240719	093800	30028719	1394	1394	1394	1394	0
552	20240719	093700	30028719	1394	1394	1394	1394	28
553	20240719	093600	29989687	1394	1393	1394	1393	2
554	20240719	093500	29986900	1394	1394	1394	1394	8
555	20240719	093400	29975748	1394	1394	1394	1394	0
556	20240719	093300	29975748	1394	1394	1394	1394	100
557	20240719	093200	29836348	1394	1393	1394	1393	4
558	20240719	093100	29830774	1392	1392	1392	1392	383
559	20240719	093000	29297638	1392	1392	1392	1392	0
560	20240719	092900	29297638	1392	1392	1392	1392	0
561	20240719	092800	29297638	1392	1392	1392	1392	182
562	20240719	092700	29044294	1392	1392	1392	1392	57
563	20240719	092600	28964950	1394	1394	1394	1394	2
564	20240719	092500	28962162	1395	1395	1395	1395	15
565	20240719	092400	28941237	1392	1392	1392	1392	0
566	20240719	092300	28941237	1392	1392	1392	1391	7738
567	20240719	092200	18172008	1392	1392	1392	1392	130
568	20240719	092100	17991048	1392	1392	1392	1392	42
569	20240719	092000	17932584	1392	1392	1392	1392	121
570	20240719	091900	17764152	1396	1396	1396	1396	0
571	20240719	091800	17764152	1396	1391	1396	1391	210
572	20240719	091700	17471908	1391	1391	1392	1391	499
573	20240719	091600	16777592	1391	1391	1391	1390	254
574	20240719	091500	16424280	1391	1390	1392	1390	800
575	20240719	091400	15312258	1390	1390	1392	1390	58
576	20240719	091300	15231636	1390	1393	1393	1390	4552
577	20240719	091200	8900491	1393	1396	1396	1392	1893
578	20240719	091100	6263313	1394	1398	1398	1394	1889
579	20240719	091000	3627784	1398	1398	1398	1398	0
580	20240719	090900	3627784	1398	1395	1398	1395	282
581	20240719	090800	3234391	1395	1395	1395	1395	6
582	20240719	090700	3226021	1395	1394	1395	1394	350
583	20240719	090600	2738120	1395	1395	1395	1395	1
584	20240719	090500	2736725	1394	1395	1395	1394	481
585	20240719	090400	2066210	1394	1394	1395	1394	181
586	20240719	090300	1813895	1394	1394	1395	1394	328
587	20240719	090200	1356463	1394	1395	1395	1394	504
588	20240719	090100	653433	1399	1399	1399	1395	330
589	20240719	090000	193062	1399	1399	1399	1399	138