KissMeData/046970/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	192600	105406339	1245	1245	1245	1245	2088
3	20240719	192500	105406339	1245	1245	1245	1245	0
4	20240719	192400	105406339	1245	1245	1245	1245	0
5	20240719	192300	105406339	1245	1245	1245	1245	0
6	20240719	192200	105406339	1245	1245	1245	1245	0
7	20240719	192100	105406339	1245	1245	1245	1245	0
8	20240719	192000	105406339	1245	1245	1245	1245	0
9	20240719	191900	105406339	1245	1245	1245	1245	0
10	20240719	191800	105406339	1245	1245	1245	1245	0
11	20240719	191700	105406339	1245	1245	1245	1245	0
12	20240719	191600	105406339	1245	1245	1245	1245	0
13	20240719	191500	105406339	1245	1245	1245	1245	0
14	20240719	191400	105406339	1245	1245	1245	1245	0
15	20240719	191300	105406339	1245	1245	1245	1245	0
16	20240719	191200	105406339	1245	1245	1245	1245	0
17	20240719	191100	105406339	1245	1245	1245	1245	0
18	20240719	191000	105406339	1245	1245	1245	1245	0
19	20240719	190900	105406339	1245	1245	1245	1245	0
20	20240719	190800	105406339	1245	1245	1245	1245	0
21	20240719	190700	105406339	1245	1245	1245	1245	0
22	20240719	190600	105406339	1245	1245	1245	1245	0
23	20240719	190500	105406339	1245	1245	1245	1245	0
24	20240719	190400	105406339	1245	1245	1245	1245	0
25	20240719	190300	105406339	1245	1245	1245	1245	0
26	20240719	190200	105406339	1245	1245	1245	1245	0
27	20240719	190100	105406339	1245	1245	1245	1245	0
28	20240719	190000	105406339	1245	1245	1245	1245	0
29	20240719	185900	105406339	1245	1245	1245	1245	0
30	20240719	185800	105406339	1245	1245	1245	1245	0
31	20240719	185700	105406339	1245	1245	1245	1245	0
32	20240719	185600	105406339	1245	1245	1245	1245	2088
33	20240719	185500	105406339	1245	1245	1245	1245	0
34	20240719	185400	105406339	1245	1245	1245	1245	0
35	20240719	185300	105406339	1245	1245	1245	1245	0
36	20240719	185200	105406339	1245	1245	1245	1245	0
37	20240719	185100	105406339	1245	1245	1245	1245	0
38	20240719	185000	105406339	1245	1245	1245	1245	0
39	20240719	184900	105406339	1245	1245	1245	1245	0
40	20240719	184800	105406339	1245	1245	1245	1245	0
41	20240719	184700	105406339	1245	1245	1245	1245	0
42	20240719	184600	105406339	1245	1245	1245	1245	0
43	20240719	184500	105406339	1245	1245	1245	1245	0
44	20240719	184400	105406339	1245	1245	1245	1245	0
45	20240719	184300	105406339	1245	1245	1245	1245	0
46	20240719	184200	105406339	1245	1245	1245	1245	0
47	20240719	184100	105406339	1245	1245	1245	1245	0
48	20240719	184000	105406339	1245	1245	1245	1245	0
49	20240719	183900	105406339	1245	1245	1245	1245	0
50	20240719	183800	105406339	1245	1245	1245	1245	0
51	20240719	183700	105406339	1245	1245	1245	1245	0
52	20240719	183600	105406339	1245	1245	1245	1245	0
53	20240719	183500	105406339	1245	1245	1245	1245	0
54	20240719	183400	105406339	1245	1245	1245	1245	0
55	20240719	183300	105406339	1245	1245	1245	1245	0
56	20240719	183200	105406339	1245	1245	1245	1245	0
57	20240719	183100	105406339	1245	1245	1245	1245	0
58	20240719	183000	105406339	1245	1245	1245	1245	0
59	20240719	182900	105406339	1245	1245	1245	1245	0
60	20240719	182800	105406339	1245	1245	1245	1245	0
61	20240719	182700	105406339	1245	1245	1245	1245	0
62	20240719	182600	105406339	1245	1245	1245	1245	2088
63	20240719	182500	105406339	1245	1245	1245	1245	0
64	20240719	182400	105406339	1245	1245	1245	1245	0
65	20240719	182300	105406339	1245	1245	1245	1245	0
66	20240719	182200	105406339	1245	1245	1245	1245	0
67	20240719	182100	105406339	1245	1245	1245	1245	0
68	20240719	182000	105406339	1245	1245	1245	1245	0
69	20240719	181900	105406339	1245	1245	1245	1245	0
70	20240719	181800	105406339	1245	1245	1245	1245	0
71	20240719	181700	105406339	1245	1245	1245	1245	0
72	20240719	181600	105406339	1245	1245	1245	1245	0
73	20240719	181500	105406339	1245	1245	1245	1245	0
74	20240719	181400	105406339	1245	1245	1245	1245	0
75	20240719	181300	105406339	1245	1245	1245	1245	0
76	20240719	181200	105406339	1245	1245	1245	1245	0
77	20240719	181100	105406339	1245	1245	1245	1245	0
78	20240719	181000	105406339	1245	1245	1245	1245	0
79	20240719	180900	105406339	1245	1245	1245	1245	0
80	20240719	180800	105406339	1245	1245	1245	1245	0
81	20240719	180700	105406339	1245	1245	1245	1245	0
82	20240719	180600	105406339	1245	1245	1245	1245	0
83	20240719	180500	105406339	1245	1245	1245	1245	0
84	20240719	180400	105406339	1245	1245	1245	1245	0
85	20240719	180300	105406339	1245	1245	1245	1245	0
86	20240719	180200	105406339	1245	1245	1245	1245	0
87	20240719	180100	105406339	1245	1245	1245	1245	0
88	20240719	180000	105406339	1245	1245	1245	1245	0
89	20240719	175900	105406339	1245	1245	1245	1245	0
90	20240719	175800	105406339	1245	1245	1245	1245	0
91	20240719	175700	105406339	1245	1245	1245	1245	0
92	20240719	175600	105406339	1245	1245	1245	1245	2088
93	20240719	175500	105406339	1245	1245	1245	1245	0
94	20240719	175400	105406339	1245	1245	1245	1245	0
95	20240719	175300	105406339	1245	1245	1245	1245	0
96	20240719	175200	105406339	1245	1245	1245	1245	0
97	20240719	175100	105406339	1245	1245	1245	1245	0
98	20240719	175000	105406339	1245	1245	1245	1245	0
99	20240719	174900	105406339	1245	1245	1245	1245	0
100	20240719	174800	105406339	1245	1245	1245	1245	0
101	20240719	174700	105406339	1245	1245	1245	1245	0
102	20240719	174600	105406339	1245	1245	1245	1245	0
103	20240719	174500	105406339	1245	1245	1245	1245	0
104	20240719	174400	105406339	1245	1245	1245	1245	0
105	20240719	174300	105406339	1245	1245	1245	1245	0
106	20240719	174200	105406339	1245	1245	1245	1245	0
107	20240719	174100	105406339	1245	1245	1245	1245	0
108	20240719	174000	105406339	1245	1245	1245	1245	0
109	20240719	173900	105406339	1245	1245	1245	1245	0
110	20240719	173800	105406339	1245	1245	1245	1245	0
111	20240719	173700	105406339	1245	1245	1245	1245	0
112	20240719	173600	105406339	1245	1245	1245	1245	0
113	20240719	173500	105406339	1245	1245	1245	1245	0
114	20240719	173400	105406339	1245	1245	1245	1245	0
115	20240719	173300	105406339	1245	1245	1245	1245	0
116	20240719	173200	105406339	1245	1245	1245	1245	0
117	20240719	173100	105406339	1245	1245	1245	1245	0
118	20240719	173000	105406339	1245	1245	1245	1245	0
119	20240719	172900	105406339	1245	1245	1245	1245	0
120	20240719	172800	105406339	1245	1245	1245	1245	0
121	20240719	172700	105406339	1245	1245	1245	1245	0
122	20240719	172600	105406339	1245	1245	1245	1245	2088
123	20240719	172500	105406339	1245	1245	1245	1245	0
124	20240719	172400	105406339	1245	1245	1245	1245	0
125	20240719	172300	105406339	1245	1245	1245	1245	0
126	20240719	172200	105406339	1245	1245	1245	1245	0
127	20240719	172100	105406339	1245	1245	1245	1245	0
128	20240719	172000	105406339	1245	1245	1245	1245	0
129	20240719	171900	105406339	1245	1245	1245	1245	0
130	20240719	171800	105406339	1245	1245	1245	1245	0
131	20240719	171700	105406339	1245	1245	1245	1245	0
132	20240719	171600	105406339	1245	1245	1245	1245	0
133	20240719	171500	105406339	1245	1245	1245	1245	0
134	20240719	171400	105406339	1245	1245	1245	1245	0
135	20240719	171300	105406339	1245	1245	1245	1245	0
136	20240719	171200	105406339	1245	1245	1245	1245	0
137	20240719	171100	105406339	1245	1245	1245	1245	0
138	20240719	171000	105406339	1245	1245	1245	1245	0
139	20240719	170900	105406339	1245	1245	1245	1245	0
140	20240719	170800	105406339	1245	1245	1245	1245	0
141	20240719	170700	105406339	1245	1245	1245	1245	0
142	20240719	170600	105406339	1245	1245	1245	1245	0
143	20240719	170500	105406339	1245	1245	1245	1245	0
144	20240719	170400	105406339	1245	1245	1245	1245	0
145	20240719	170300	105406339	1245	1245	1245	1245	0
146	20240719	170200	105406339	1245	1245	1245	1245	0
147	20240719	170100	105406339	1245	1245	1245	1245	0
148	20240719	170000	105406339	1245	1245	1245	1245	0
149	20240719	165900	105406339	1245	1245	1245	1245	0
150	20240719	165800	105406339	1245	1245	1245	1245	0
151	20240719	165700	105406339	1245	1245	1245	1245	0
152	20240719	165600	105406339	1245	1245	1245	1245	2088
153	20240719	165500	105406339	1245	1245	1245	1245	0
154	20240719	165400	105406339	1245	1245	1245	1245	0
155	20240719	165300	105406339	1245	1245	1245	1245	0
156	20240719	165200	105406339	1245	1245	1245	1245	0
157	20240719	165100	105406339	1245	1245	1245	1245	0
158	20240719	165000	105406339	1245	1245	1245	1245	0
159	20240719	164900	105406339	1245	1245	1245	1245	0
160	20240719	164800	105406339	1245	1245	1245	1245	0
161	20240719	164700	105406339	1245	1245	1245	1245	0
162	20240719	164600	105406339	1245	1245	1245	1245	0
163	20240719	164500	105406339	1245	1245	1245	1245	0
164	20240719	164400	105406339	1245	1245	1245	1245	0
165	20240719	164300	105406339	1245	1245	1245	1245	0
166	20240719	164200	105406339	1245	1245	1245	1245	0
167	20240719	164100	105406339	1245	1245	1245	1245	0
168	20240719	164000	105406339	1245	1245	1245	1245	0
169	20240719	163900	105406339	1245	1245	1245	1245	0
170	20240719	163800	105406339	1245	1245	1245	1245	0
171	20240719	163700	105406339	1245	1245	1245	1245	0
172	20240719	163600	105406339	1245	1245	1245	1245	0
173	20240719	163500	105406339	1245	1245	1245	1245	0
174	20240719	163400	105406339	1245	1245	1245	1245	0
175	20240719	163300	105406339	1245	1245	1245	1245	0
176	20240719	163200	105406339	1245	1245	1245	1245	0
177	20240719	163100	105406339	1245	1245	1245	1245	0
178	20240719	163000	105406339	1245	1245	1245	1245	0
179	20240719	162900	105406339	1245	1245	1245	1245	0
180	20240719	162800	105406339	1245	1245	1245	1245	0
181	20240719	162700	105406339	1245	1245	1245	1245	0
182	20240719	162600	105406339	1245	1245	1245	1245	2088
183	20240719	162500	105406339	1245	1245	1245	1245	0
184	20240719	162400	105406339	1245	1245	1245	1245	0
185	20240719	162300	105406339	1245	1245	1245	1245	0
186	20240719	162200	105406339	1245	1245	1245	1245	0
187	20240719	162100	105406339	1245	1245	1245	1245	0
188	20240719	162000	105406339	1245	1245	1245	1245	0
189	20240719	161900	105406339	1245	1245	1245	1245	0
190	20240719	161800	105406339	1245	1245	1245	1245	0
191	20240719	161700	105406339	1245	1245	1245	1245	0
192	20240719	161600	105406339	1245	1245	1245	1245	0
193	20240719	161500	105406339	1245	1245	1245	1245	0
194	20240719	161400	105406339	1245	1245	1245	1245	0
195	20240719	161300	105406339	1245	1245	1245	1245	0
196	20240719	161200	105406339	1245	1245	1245	1245	0
197	20240719	161100	105406339	1245	1245	1245	1245	0
198	20240719	161000	105406339	1245	1245	1245	1245	0
199	20240719	160900	105406339	1245	1245	1245	1245	0
200	20240719	160800	105406339	1245	1245	1245	1245	0
201	20240719	160700	105406339	1245	1245	1245	1245	0
202	20240719	160600	105406339	1245	1245	1245	1245	0
203	20240719	160500	105406339	1245	1245	1245	1245	0
204	20240719	160400	105406339	1245	1245	1245	1245	0
205	20240719	160300	105406339	1245	1245	1245	1245	0
206	20240719	160200	105406339	1245	1245	1245	1245	0
207	20240719	160100	105406339	1245	1245	1245	1245	0
208	20240719	160000	105406339	1245	1245	1245	1245	0
209	20240719	155900	105406339	1245	1245	1245	1245	0
210	20240719	155800	105406339	1245	1245	1245	1245	0
211	20240719	155700	105406339	1245	1245	1245	1245	0
212	20240719	155600	105406339	1245	1245	1245	1245	2088
213	20240719	155500	105406339	1245	1245	1245	1245	0
214	20240719	155400	105406339	1245	1245	1245	1245	0
215	20240719	155300	105406339	1245	1245	1245	1245	0
216	20240719	155200	105406339	1245	1245	1245	1245	0
217	20240719	155100	105406339	1245	1245	1245	1245	0
218	20240719	155000	105406339	1245	1245	1245	1245	0
219	20240719	154900	105406339	1245	1245	1245	1245	0
220	20240719	154800	105406339	1245	1245	1245	1245	0
221	20240719	154700	105406339	1245	1245	1245	1245	0
222	20240719	154600	105406339	1245	1245	1245	1245	0
223	20240719	154500	105406339	1245	1245	1245	1245	0
224	20240719	154400	105406339	1245	1245	1245	1245	0
225	20240719	154300	105406339	1245	1245	1245	1245	0
226	20240719	154200	105406339	1245	1245	1245	1245	0
227	20240719	154100	105406339	1245	1245	1245	1245	0
228	20240719	154000	105406339	1245	1245	1245	1245	0
229	20240719	153900	105406339	1245	1245	1245	1245	0
230	20240719	153800	105406339	1245	1245	1245	1245	0
231	20240719	153700	105406339	1245	1245	1245	1245	0
232	20240719	153600	105406339	1245	1245	1245	1245	0
233	20240719	153500	105406339	1245	1245	1245	1245	0
234	20240719	153400	105406339	1245	1245	1245	1245	0
235	20240719	153300	105406339	1245	1245	1245	1245	0
236	20240719	153200	105406339	1245	1245	1245	1245	0
237	20240719	153100	105406339	1245	1245	1245	1245	0
238	20240719	153000	105406339	1245	1245	1245	1245	2088
239	20240719	152900	102806779	1243	1243	1243	1243	0
240	20240719	152800	102806779	1243	1243	1243	1243	0
241	20240719	152700	102806779	1243	1243	1243	1243	0
242	20240719	152600	102806779	1243	1243	1243	1243	0
243	20240719	152500	102806779	1243	1243	1243	1243	0
244	20240719	152400	102806779	1243	1243	1243	1243	0
245	20240719	152300	102806779	1243	1243	1243	1243	0
246	20240719	152200	102806779	1243	1243	1243	1243	0
247	20240719	152100	102806779	1243	1243	1243	1243	0
248	20240719	152000	102806779	1243	1243	1243	1243	0
249	20240719	151900	102806779	1243	1243	1243	1243	0
250	20240719	151800	102806779	1243	1243	1243	1240	230
251	20240719	151700	102520895	1245	1245	1245	1245	0
252	20240719	151600	102520895	1245	1245	1245	1245	3
253	20240719	151500	102517160	1245	1245	1245	1245	12
254	20240719	151400	102502220	1245	1245	1245	1245	0
255	20240719	151300	102502220	1245	1245	1245	1245	51
256	20240719	151200	102438725	1245	1244	1245	1244	102
257	20240719	151100	102311836	1246	1246	1246	1246	0
258	20240719	151000	102311836	1246	1246	1246	1246	0
259	20240719	150900	102311836	1246	1246	1246	1246	0
260	20240719	150800	102311836	1246	1246	1246	1246	0
261	20240719	150700	102311836	1246	1246	1246	1246	17
262	20240719	150600	102290654	1247	1247	1247	1247	0
263	20240719	150500	102290654	1247	1246	1247	1243	1022
264	20240719	150400	101016579	1244	1244	1244	1244	1
265	20240719	150300	101015335	1246	1245	1246	1245	112
266	20240719	150200	100875894	1245	1244	1245	1244	372
267	20240719	150100	100412920	1244	1244	1244	1244	0
268	20240719	150000	100412920	1244	1241	1244	1241	154
269	20240719	145900	100221800	1244	1244	1244	1244	0
270	20240719	145800	100221800	1244	1244	1245	1244	91
271	20240719	145700	100108594	1244	1244	1244	1244	40
272	20240719	145600	100058834	1245	1244	1245	1244	1786
273	20240719	145500	97835935	1244	1241	1244	1241	259
274	20240719	145400	97514501	1241	1241	1241	1241	151
275	20240719	145300	97327110	1243	1241	1243	1241	335
276	20240719	145200	96911360	1243	1240	1243	1240	1103
277	20240719	145100	95542536	1240	1240	1240	1240	1076
278	20240719	145000	94208296	1240	1240	1240	1240	5
279	20240719	144900	94202096	1240	1240	1240	1240	66
280	20240719	144800	94120256	1240	1240	1240	1240	0
281	20240719	144700	94120256	1240	1240	1240	1240	0
282	20240719	144600	94120256	1240	1240	1240	1240	0
283	20240719	144500	94120256	1240	1240	1240	1240	1
284	20240719	144400	94119016	1240	1240	1240	1240	0
285	20240719	144300	94119016	1240	1240	1240	1240	3
286	20240719	144200	94115296	1240	1240	1240	1240	0
287	20240719	144100	94115296	1240	1240	1240	1240	0
288	20240719	144000	94115296	1240	1240	1240	1240	52
289	20240719	143900	94050816	1239	1239	1239	1239	0
290	20240719	143800	94050816	1239	1239	1239	1239	2050
291	20240719	143700	91510866	1239	1240	1240	1239	53
292	20240719	143600	91445196	1240	1240	1240	1240	0
293	20240719	143500	91445196	1240	1240	1240	1240	0
294	20240719	143400	91445196	1240	1239	1240	1239	833
295	20240719	143300	90412565	1239	1239	1239	1239	0
296	20240719	143200	90412565	1239	1239	1239	1239	3
297	20240719	143100	90408848	1239	1239	1239	1233	811
298	20240719	143000	89406799	1239	1239	1239	1239	0
299	20240719	142900	89406799	1239	1237	1239	1237	10
300	20240719	142800	89394426	1236	1236	1236	1236	90
301	20240719	142700	89283186	1235	1235	1235	1235	381
302	20240719	142600	88812651	1233	1233	1233	1233	0
303	20240719	142500	88812651	1233	1233	1233	1233	0
304	20240719	142400	88812651	1233	1233	1233	1233	16
305	20240719	142300	88792923	1233	1233	1233	1233	0
306	20240719	142200	88792923	1233	1233	1233	1233	0
307	20240719	142100	88792923	1233	1233	1233	1233	0
308	20240719	142000	88792923	1233	1233	1233	1233	0
309	20240719	141900	88792923	1233	1234	1234	1233	830
310	20240719	141800	87769531	1235	1235	1235	1235	0
311	20240719	141700	87769531	1235	1235	1235	1235	0
312	20240719	141600	87769531	1235	1235	1235	1235	0
313	20240719	141500	87769531	1235	1235	1235	1235	5
314	20240719	141400	87763356	1235	1235	1235	1235	0
315	20240719	141300	87763356	1235	1233	1235	1233	8
316	20240719	141200	87753484	1235	1235	1235	1235	0
317	20240719	141100	87753484	1235	1235	1235	1235	0
318	20240719	141000	87753484	1235	1234	1235	1233	1136
319	20240719	140900	86352737	1235	1235	1235	1235	1
320	20240719	140800	86351502	1234	1234	1234	1234	45
321	20240719	140700	86295972	1234	1233	1234	1233	12
322	20240719	140600	86281170	1235	1235	1235	1235	0
323	20240719	140500	86281170	1235	1235	1235	1235	0
324	20240719	140400	86281170	1235	1235	1235	1235	0
325	20240719	140300	86281170	1235	1235	1235	1235	0
326	20240719	140200	86281170	1235	1235	1235	1235	5
327	20240719	140100	86274995	1235	1233	1235	1233	12
328	20240719	140000	86260187	1235	1233	1235	1233	6
329	20240719	135900	86252783	1234	1233	1234	1233	603
330	20240719	135800	85509271	1233	1233	1233	1233	0
331	20240719	135700	85509271	1233	1233	1233	1233	0
332	20240719	135600	85509271	1233	1233	1233	1233	0
333	20240719	135500	85509271	1233	1233	1233	1233	10
334	20240719	135400	85496941	1232	1232	1232	1232	0
335	20240719	135300	85496941	1232	1232	1232	1232	0
336	20240719	135200	85496941	1232	1232	1232	1232	0
337	20240719	135100	85496941	1232	1232	1232	1232	0
338	20240719	135000	85496941	1232	1232	1232	1232	0
339	20240719	134900	85496941	1232	1232	1232	1232	0
340	20240719	134800	85496941	1232	1232	1232	1232	398
341	20240719	134700	85006605	1232	1230	1232	1230	1298
342	20240719	134600	83408089	1230	1230	1230	1230	436
343	20240719	134500	82871809	1231	1231	1231	1231	0
344	20240719	134400	82871809	1231	1231	1231	1231	0
345	20240719	134300	82871809	1231	1231	1231	1231	0
346	20240719	134200	82871809	1231	1231	1231	1231	0
347	20240719	134100	82871809	1231	1231	1231	1231	0
348	20240719	134000	82871809	1231	1231	1231	1231	329
349	20240719	133900	82466810	1231	1231	1231	1231	301
350	20240719	133800	82096279	1231	1231	1231	1231	116
351	20240719	133700	81953483	1231	1227	1231	1227	2
352	20240719	133600	81951025	1230	1230	1230	1230	1340
353	20240719	133500	80302825	1227	1227	1227	1227	0
354	20240719	133400	80302825	1227	1227	1227	1227	0
355	20240719	133300	80302825	1227	1227	1227	1227	0
356	20240719	133200	80302825	1227	1227	1227	1227	0
357	20240719	133100	80302825	1227	1227	1227	1227	0
358	20240719	133000	80302825	1227	1227	1227	1227	54
359	20240719	132900	80236567	1227	1227	1227	1227	201
360	20240719	132800	79989940	1230	1230	1230	1230	0
361	20240719	132700	79989940	1230	1230	1230	1230	0
362	20240719	132600	79989940	1230	1230	1230	1230	0
363	20240719	132500	79989940	1230	1230	1230	1230	1002
364	20240719	132400	78757480	1230	1230	1230	1230	2
365	20240719	132300	78755020	1230	1230	1230	1230	0
366	20240719	132200	78755020	1230	1230	1230	1230	0
367	20240719	132100	78755020	1230	1230	1230	1230	0
368	20240719	132000	78755020	1230	1230	1230	1230	0
369	20240719	131900	78755020	1230	1230	1230	1230	1
370	20240719	131800	78753790	1230	1230	1230	1230	0
371	20240719	131700	78753790	1230	1230	1230	1230	2
372	20240719	131600	78751330	1230	1230	1230	1230	7
373	20240719	131500	78742720	1230	1230	1230	1230	2
374	20240719	131400	78740260	1230	1230	1230	1230	8
375	20240719	131300	78730420	1230	1230	1230	1230	0
376	20240719	131200	78730420	1230	1230	1230	1230	0
377	20240719	131100	78730420	1230	1230	1230	1230	5
378	20240719	131000	78724270	1230	1230	1230	1230	0
379	20240719	130900	78724270	1230	1230	1230	1230	890
380	20240719	130800	77629570	1230	1230	1230	1230	0
381	20240719	130700	77629570	1230	1224	1230	1224	2
382	20240719	130600	77627116	1224	1224	1224	1224	895
383	20240719	130500	76531636	1225	1226	1226	1225	3000
384	20240719	130400	72855625	1226	1226	1226	1226	0
385	20240719	130300	72855625	1226	1227	1227	1226	489
386	20240719	130200	72255650	1228	1230	1230	1228	451
387	20240719	130100	71700942	1230	1230	1230	1230	500
388	20240719	130000	71085942	1231	1231	1232	1231	2177
389	20240719	125900	68405878	1231	1231	1231	1231	0
390	20240719	125800	68405878	1231	1231	1231	1231	12
391	20240719	125700	68391106	1231	1231	1231	1231	0
392	20240719	125600	68391106	1231	1231	1231	1231	0
393	20240719	125500	68391106	1231	1231	1231	1231	0
394	20240719	125400	68391106	1231	1231	1231	1231	0
395	20240719	125300	68391106	1231	1231	1231	1231	0
396	20240719	125200	68391106	1231	1231	1231	1231	0
397	20240719	125100	68391106	1231	1231	1231	1231	0
398	20240719	125000	68391106	1231	1231	1231	1231	0
399	20240719	124900	68391106	1231	1231	1231	1231	0
400	20240719	124800	68391106	1231	1227	1231	1227	535
401	20240719	124700	67732661	1231	1231	1231	1231	35
402	20240719	124600	67689576	1227	1227	1227	1227	0
403	20240719	124500	67689576	1227	1227	1227	1227	0
404	20240719	124400	67689576	1227	1227	1227	1227	0
405	20240719	124300	67689576	1227	1227	1227	1227	1
406	20240719	124200	67688349	1227	1227	1227	1227	0
407	20240719	124100	67688349	1227	1227	1227	1227	163
408	20240719	124000	67488348	1227	1229	1229	1227	1500
409	20240719	123900	65646869	1229	1230	1230	1229	264
410	20240719	123800	65322213	1229	1229	1229	1229	500
411	20240719	123700	64707713	1230	1230	1230	1230	7
412	20240719	123600	64699103	1230	1230	1230	1230	482
413	20240719	123500	64106243	1230	1230	1230	1230	0
414	20240719	123400	64106243	1230	1230	1230	1230	500
415	20240719	123300	63491243	1230	1230	1230	1230	0
416	20240719	123200	63491243	1230	1230	1230	1230	0
417	20240719	123100	63491243	1230	1230	1230	1230	0
418	20240719	123000	63491243	1230	1230	1230	1230	55
419	20240719	122900	63423593	1227	1227	1227	1227	100
420	20240719	122800	63300893	1228	1228	1228	1228	0
421	20240719	122700	63300893	1228	1228	1228	1228	0
422	20240719	122600	63300893	1228	1228	1228	1228	10
423	20240719	122500	63288613	1228	1229	1229	1227	2825
424	20240719	122400	59821011	1228	1228	1228	1228	0
425	20240719	122300	59821011	1228	1228	1228	1228	0
426	20240719	122200	59821011	1228	1228	1228	1228	0
427	20240719	122100	59821011	1228	1228	1228	1228	0
428	20240719	122000	59821011	1228	1228	1228	1228	0
429	20240719	121900	59821011	1228	1228	1228	1228	0
430	20240719	121800	59821011	1228	1228	1228	1228	2
431	20240719	121700	59818555	1231	1231	1231	1231	17
432	20240719	121600	59797628	1231	1231	1231	1231	407
433	20240719	121500	59296611	1232	1232	1232	1232	0
434	20240719	121400	59296611	1232	1232	1232	1232	0
435	20240719	121300	59296611	1232	1232	1232	1232	0
436	20240719	121200	59296611	1232	1232	1232	1232	0
437	20240719	121100	59296611	1232	1232	1232	1232	0
438	20240719	121000	59296611	1232	1232	1232	1232	0
439	20240719	120900	59296611	1232	1232	1232	1232	0
440	20240719	120800	59296611	1232	1232	1232	1232	0
441	20240719	120700	59296611	1232	1232	1232	1232	0
442	20240719	120600	59296611	1232	1232	1232	1232	0
443	20240719	120500	59296611	1232	1232	1232	1232	20
444	20240719	120400	59271971	1232	1232	1232	1232	50
445	20240719	120300	59210371	1232	1232	1232	1232	4
446	20240719	120200	59205443	1232	1232	1232	1232	0
447	20240719	120100	59205443	1232	1232	1232	1232	0
448	20240719	120000	59205443	1232	1232	1232	1232	0
449	20240719	115900	59205443	1232	1232	1232	1232	0
450	20240719	115800	59205443	1232	1232	1232	1232	0
451	20240719	115700	59205443	1232	1232	1232	1232	0
452	20240719	115600	59205443	1232	1232	1232	1232	335
453	20240719	115500	58792723	1232	1232	1232	1232	0
454	20240719	115400	58792723	1232	1232	1232	1232	2
455	20240719	115300	58790259	1232	1232	1232	1232	0
456	20240719	115200	58790259	1232	1232	1232	1232	0
457	20240719	115100	58790259	1232	1232	1232	1232	30
458	20240719	115000	58753299	1232	1232	1232	1232	0
459	20240719	114900	58753299	1232	1232	1232	1232	12
460	20240719	114800	58738515	1232	1232	1232	1232	33
461	20240719	114700	58697859	1232	1232	1232	1232	0
462	20240719	114600	58697859	1232	1232	1232	1232	44
463	20240719	114500	58643651	1232	1232	1232	1232	2349
464	20240719	114400	55749683	1232	1232	1232	1232	0
465	20240719	114300	55749683	1232	1232	1232	1232	0
466	20240719	114200	55749683	1232	1232	1232	1232	0
467	20240719	114100	55749683	1232	1232	1232	1232	4
468	20240719	114000	55744755	1232	1232	1232	1232	0
469	20240719	113900	55744755	1232	1232	1232	1232	1
470	20240719	113800	55743523	1232	1232	1232	1232	0
471	20240719	113700	55743523	1232	1232	1232	1232	7
472	20240719	113600	55734899	1232	1232	1232	1232	9
473	20240719	113500	55723811	1232	1232	1232	1232	8
474	20240719	113400	55713955	1232	1232	1232	1232	2
475	20240719	113300	55711491	1232	1232	1232	1232	0
476	20240719	113200	55711491	1232	1232	1232	1232	0
477	20240719	113100	55711491	1232	1232	1232	1232	42
478	20240719	113000	55659747	1232	1232	1232	1232	0
479	20240719	112900	55659747	1232	1232	1232	1232	3
480	20240719	112800	55656051	1232	1232	1232	1232	3
481	20240719	112700	55652355	1232	1232	1232	1232	0
482	20240719	112600	55652355	1232	1232	1232	1232	1
483	20240719	112500	55651123	1232	1232	1232	1232	0
484	20240719	112400	55651123	1232	1232	1232	1232	0
485	20240719	112300	55651123	1232	1232	1232	1232	0
486	20240719	112200	55651123	1232	1225	1232	1225	30
487	20240719	112100	55614366	1230	1230	1230	1230	0
488	20240719	112000	55614366	1230	1230	1230	1230	0
489	20240719	111900	55614366	1230	1231	1231	1230	2
490	20240719	111800	55611905	1231	1231	1231	1231	0
491	20240719	111700	55611905	1231	1231	1231	1231	163
492	20240719	111600	55411252	1231	1231	1231	1231	0
493	20240719	111500	55411252	1231	1231	1231	1231	0
494	20240719	111400	55411252	1231	1231	1231	1231	0
495	20240719	111300	55411252	1231	1231	1231	1231	0
496	20240719	111200	55411252	1231	1231	1231	1231	0
497	20240719	111100	55411252	1231	1231	1231	1231	0
498	20240719	111000	55411252	1231	1231	1231	1231	0
499	20240719	110900	55411252	1231	1231	1231	1231	0
500	20240719	110800	55411252	1231	1231	1231	1231	1
501	20240719	110700	55410021	1231	1231	1231	1231	1
502	20240719	110600	55408790	1224	1224	1224	1224	1000
503	20240719	110500	54184790	1224	1224	1224	1224	0
504	20240719	110400	54184790	1224	1224	1224	1224	0
505	20240719	110300	54184790	1224	1224	1224	1224	709
506	20240719	110200	53316974	1224	1224	1224	1224	0
507	20240719	110100	53316974	1224	1227	1227	1224	1710
508	20240719	110000	51220508	1228	1228	1228	1228	2
509	20240719	105900	51218052	1228	1231	1231	1228	1197
510	20240719	105800	49745136	1233	1233	1233	1233	0
511	20240719	105700	49745136	1233	1233	1233	1233	0
512	20240719	105600	49745136	1233	1233	1233	1233	0
513	20240719	105500	49745136	1233	1233	1233	1233	0
514	20240719	105400	49745136	1233	1233	1233	1233	0
515	20240719	105300	49745136	1233	1233	1233	1233	0
516	20240719	105200	49745136	1233	1233	1233	1233	0
517	20240719	105100	49745136	1233	1228	1233	1228	2
518	20240719	105000	49742675	1235	1235	1235	1235	0
519	20240719	104900	49742675	1235	1235	1235	1235	0
520	20240719	104800	49742675	1235	1235	1235	1235	0
521	20240719	104700	49742675	1235	1235	1235	1235	0
522	20240719	104600	49742675	1235	1235	1235	1235	0
523	20240719	104500	49742675	1235	1235	1235	1235	0
524	20240719	104400	49742675	1235	1235	1235	1235	0
525	20240719	104300	49742675	1235	1235	1235	1235	2
526	20240719	104200	49740205	1235	1235	1235	1235	0
527	20240719	104100	49740205	1235	1235	1235	1235	1
528	20240719	104000	49738970	1227	1227	1227	1227	0
529	20240719	103900	49738970	1227	1231	1231	1227	5285
530	20240719	103800	43253039	1235	1235	1235	1235	20
531	20240719	103700	43228339	1231	1231	1231	1231	755
532	20240719	103600	42298934	1231	1231	1231	1231	10
533	20240719	103500	42286624	1231	1231	1231	1231	1
534	20240719	103400	42285393	1227	1227	1227	1227	300
535	20240719	103300	41917293	1231	1231	1231	1231	101
536	20240719	103200	41792962	1231	1231	1231	1231	0
537	20240719	103100	41792962	1231	1231	1231	1231	1
538	20240719	103000	41791731	1226	1226	1226	1226	0
539	20240719	102900	41791731	1226	1226	1226	1226	0
540	20240719	102800	41791731	1226	1226	1226	1226	0
541	20240719	102700	41791731	1226	1226	1226	1226	0
542	20240719	102600	41791731	1226	1226	1226	1226	2219
543	20240719	102500	39071237	1227	1229	1229	1227	3300
544	20240719	102400	35020427	1228	1228	1228	1228	0
545	20240719	102300	35020427	1228	1228	1228	1228	0
546	20240719	102200	35020427	1228	1228	1228	1228	100
547	20240719	102100	34897627	1227	1227	1227	1227	0
548	20240719	102000	34897627	1227	1230	1230	1227	1057
549	20240719	101900	33599436	1237	1237	1237	1237	26
550	20240719	101800	33567274	1238	1235	1238	1235	2316
551	20240719	101700	30702166	1235	1235	1235	1235	0
552	20240719	101600	30702166	1235	1235	1235	1235	39
553	20240719	101500	30654001	1238	1227	1238	1227	82
554	20240719	101400	30553376	1227	1230	1230	1227	1000
555	20240719	101300	29324792	1230	1230	1230	1230	36
556	20240719	101200	29280512	1230	1233	1233	1230	964
557	20240719	101100	28093229	1233	1233	1233	1233	0
558	20240719	101000	28093229	1233	1233	1233	1233	0
559	20240719	100900	28093229	1233	1233	1233	1233	1
560	20240719	100800	28091996	1239	1239	1239	1239	0
561	20240719	100700	28091996	1239	1239	1239	1239	0
562	20240719	100600	28091996	1239	1240	1240	1239	17
563	20240719	100500	28070926	1240	1240	1240	1240	0
564	20240719	100400	28070926	1240	1240	1240	1240	0
565	20240719	100300	28070926	1240	1240	1240	1240	0
566	20240719	100200	28070926	1240	1240	1240	1240	10
567	20240719	100100	28058526	1240	1240	1240	1240	3
568	20240719	100000	28054806	1240	1240	1240	1240	9
569	20240719	095900	28043646	1240	1240	1240	1240	26
570	20240719	095800	28011406	1240	1240	1240	1240	317
571	20240719	095700	27618326	1240	1240	1240	1240	1
572	20240719	095600	27617086	1240	1239	1240	1239	44
573	20240719	095500	27562527	1240	1240	1240	1240	0
574	20240719	095400	27562527	1240	1240	1240	1240	0
575	20240719	095300	27562527	1240	1240	1240	1240	0
576	20240719	095200	27562527	1240	1240	1240	1240	0
577	20240719	095100	27562527	1240	1240	1240	1240	0
578	20240719	095000	27562527	1240	1241	1241	1240	158
579	20240719	094900	27366507	1249	1249	1249	1249	0
580	20240719	094800	27366507	1249	1249	1249	1249	0
581	20240719	094700	27366507	1249	1249	1249	1249	0
582	20240719	094600	27366507	1249	1249	1249	1249	0
583	20240719	094500	27366507	1249	1249	1249	1249	1
584	20240719	094400	27365258	1240	1240	1240	1240	4
585	20240719	094300	27360298	1250	1250	1250	1250	58
586	20240719	094200	27287798	1250	1250	1250	1250	0
587	20240719	094100	27287798	1250	1249	1250	1249	153
588	20240719	094000	27096700	1250	1250	1250	1250	1
589	20240719	093900	27095450	1249	1249	1249	1249	1420
590	20240719	093800	25321870	1249	1247	1249	1247	19
591	20240719	093700	25298159	1247	1249	1249	1247	11
592	20240719	093600	25284422	1249	1247	1250	1247	5
593	20240719	093500	25278179	1246	1245	1246	1245	2
594	20240719	093400	25275688	1244	1244	1244	1244	910
595	20240719	093300	24143648	1244	1244	1244	1244	0
596	20240719	093200	24143648	1244	1232	1244	1229	7506
597	20240719	093100	14895555	1233	1233	1233	1233	0
598	20240719	093000	14895555	1233	1233	1233	1233	1
599	20240719	092900	14894322	1233	1234	1234	1233	168
600	20240719	092800	14687177	1232	1232	1232	1232	0
601	20240719	092700	14687177	1232	1234	1234	1232	3
602	20240719	092600	14683478	1234	1234	1234	1234	27
603	20240719	092500	14650160	1234	1234	1234	1234	0
604	20240719	092400	14650160	1234	1234	1234	1234	0
605	20240719	092300	14650160	1234	1234	1234	1234	0
606	20240719	092200	14650160	1234	1234	1234	1234	6
607	20240719	092100	14642756	1229	1232	1232	1229	1906
608	20240719	092000	12298366	1234	1233	1234	1233	72
609	20240719	091900	12209589	1233	1233	1233	1233	53
610	20240719	091800	12144240	1233	1233	1233	1233	3
611	20240719	091700	12140541	1233	1233	1233	1232	429
612	20240719	091600	11611640	1232	1232	1232	1232	0
613	20240719	091500	11611640	1232	1229	1232	1229	4453
614	20240719	091400	6127473	1229	1229	1229	1229	9
615	20240719	091300	6116412	1228	1228	1228	1228	0
616	20240719	091200	6116412	1228	1230	1230	1228	9
617	20240719	091100	6105350	1229	1230	1230	1229	36
618	20240719	091000	6061071	1230	1232	1232	1230	11
619	20240719	090900	6047537	1232	1232	1232	1232	0
620	20240719	090800	6047537	1232	1232	1232	1232	0
621	20240719	090700	6047537	1232	1231	1232	1231	540
622	20240719	090600	5382697	1231	1231	1231	1231	0
623	20240719	090500	5382697	1231	1231	1231	1231	0
624	20240719	090400	5382697	1231	1231	1232	1231	1615
625	20240719	090300	3394380	1231	1231	1231	1231	507
626	20240719	090200	2770263	1230	1231	1231	1230	3
627	20240719	090100	2766571	1231	1231	1231	1231	505
628	20240719	090000	2144916	1231	1231	1231	1231	1224