KissMeData/009190/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	185300	417254599	1588	1588	1588	1588	6666
3	20240712	185200	417254599	1588	1588	1588	1588	0
4	20240712	185100	417254599	1588	1588	1588	1588	0
5	20240712	185000	417254599	1588	1588	1588	1588	0
6	20240712	184900	417254599	1588	1588	1588	1588	0
7	20240712	184800	417254599	1588	1588	1588	1588	0
8	20240712	184700	417254599	1588	1588	1588	1588	0
9	20240712	184600	417254599	1588	1588	1588	1588	0
10	20240712	184500	417254599	1588	1588	1588	1588	0
11	20240712	184400	417254599	1588	1588	1588	1588	0
12	20240712	184300	417254599	1588	1588	1588	1588	0
13	20240712	184200	417254599	1588	1588	1588	1588	0
14	20240712	184100	417254599	1588	1588	1588	1588	0
15	20240712	184000	417254599	1588	1588	1588	1588	0
16	20240712	183900	417254599	1588	1588	1588	1588	0
17	20240712	183800	417254599	1588	1588	1588	1588	0
18	20240712	183700	417254599	1588	1588	1588	1588	0
19	20240712	183600	417254599	1588	1588	1588	1588	0
20	20240712	183500	417254599	1588	1588	1588	1588	0
21	20240712	183400	417254599	1588	1588	1588	1588	0
22	20240712	183300	417254599	1588	1588	1588	1588	0
23	20240712	183200	417254599	1588	1588	1588	1588	0
24	20240712	183100	417254599	1588	1588	1588	1588	0
25	20240712	183000	417254599	1588	1588	1588	1588	0
26	20240712	182900	417254599	1588	1588	1588	1588	0
27	20240712	182800	417254599	1588	1588	1588	1588	0
28	20240712	182700	417254599	1588	1588	1588	1588	0
29	20240712	182600	417254599	1588	1588	1588	1588	0
30	20240712	182500	417254599	1588	1588	1588	1588	0
31	20240712	182400	417254599	1588	1588	1588	1588	0
32	20240712	182300	417254599	1588	1588	1588	1588	6666
33	20240712	182200	417254599	1588	1588	1588	1588	0
34	20240712	182100	417254599	1588	1588	1588	1588	0
35	20240712	182000	417254599	1588	1588	1588	1588	0
36	20240712	181900	417254599	1588	1588	1588	1588	0
37	20240712	181800	417254599	1588	1588	1588	1588	0
38	20240712	181700	417254599	1588	1588	1588	1588	0
39	20240712	181600	417254599	1588	1588	1588	1588	0
40	20240712	181500	417254599	1588	1588	1588	1588	0
41	20240712	181400	417254599	1588	1588	1588	1588	0
42	20240712	181300	417254599	1588	1588	1588	1588	0
43	20240712	181200	417254599	1588	1588	1588	1588	0
44	20240712	181100	417254599	1588	1588	1588	1588	0
45	20240712	181000	417254599	1588	1588	1588	1588	0
46	20240712	180900	417254599	1588	1588	1588	1588	0
47	20240712	180800	417254599	1588	1588	1588	1588	0
48	20240712	180700	417254599	1588	1588	1588	1588	0
49	20240712	180600	417254599	1588	1588	1588	1588	0
50	20240712	180500	417254599	1588	1588	1588	1588	0
51	20240712	180400	417254599	1588	1588	1588	1588	0
52	20240712	180300	417254599	1588	1588	1588	1588	0
53	20240712	180200	417254599	1588	1588	1588	1588	0
54	20240712	180100	417254599	1588	1588	1588	1588	0
55	20240712	180000	417254599	1588	1588	1588	1588	0
56	20240712	175900	417254599	1588	1588	1588	1588	0
57	20240712	175800	417254599	1588	1588	1588	1588	0
58	20240712	175700	417254599	1588	1588	1588	1588	0
59	20240712	175600	417254599	1588	1588	1588	1588	0
60	20240712	175500	417254599	1588	1588	1588	1588	0
61	20240712	175400	417254599	1588	1588	1588	1588	0
62	20240712	175300	417254599	1588	1588	1588	1588	6666
63	20240712	175200	417254599	1588	1588	1588	1588	0
64	20240712	175100	417254599	1588	1588	1588	1588	0
65	20240712	175000	417254599	1588	1588	1588	1588	0
66	20240712	174900	417254599	1588	1588	1588	1588	0
67	20240712	174800	417254599	1588	1588	1588	1588	0
68	20240712	174700	417254599	1588	1588	1588	1588	0
69	20240712	174600	417254599	1588	1588	1588	1588	0
70	20240712	174500	417254599	1588	1588	1588	1588	0
71	20240712	174400	417254599	1588	1588	1588	1588	0
72	20240712	174300	417254599	1588	1588	1588	1588	0
73	20240712	174200	417254599	1588	1588	1588	1588	0
74	20240712	174100	417254599	1588	1588	1588	1588	0
75	20240712	174000	417254599	1588	1588	1588	1588	0
76	20240712	173900	417254599	1588	1588	1588	1588	0
77	20240712	173800	417254599	1588	1588	1588	1588	0
78	20240712	173700	417254599	1588	1588	1588	1588	0
79	20240712	173600	417254599	1588	1588	1588	1588	0
80	20240712	173500	417254599	1588	1588	1588	1588	0
81	20240712	173400	417254599	1588	1588	1588	1588	0
82	20240712	173300	417254599	1588	1588	1588	1588	0
83	20240712	173200	417254599	1588	1588	1588	1588	0
84	20240712	173100	417254599	1588	1588	1588	1588	0
85	20240712	173000	417254599	1588	1588	1588	1588	0
86	20240712	172900	417254599	1588	1588	1588	1588	0
87	20240712	172800	417254599	1588	1588	1588	1588	0
88	20240712	172700	417254599	1588	1588	1588	1588	0
89	20240712	172600	417254599	1588	1588	1588	1588	0
90	20240712	172500	417254599	1588	1588	1588	1588	0
91	20240712	172400	417254599	1588	1588	1588	1588	0
92	20240712	172300	417254599	1588	1588	1588	1588	6666
93	20240712	172200	417254599	1588	1588	1588	1588	0
94	20240712	172100	417254599	1588	1588	1588	1588	0
95	20240712	172000	417254599	1588	1588	1588	1588	0
96	20240712	171900	417254599	1588	1588	1588	1588	0
97	20240712	171800	417254599	1588	1588	1588	1588	0
98	20240712	171700	417254599	1588	1588	1588	1588	0
99	20240712	171600	417254599	1588	1588	1588	1588	0
100	20240712	171500	417254599	1588	1588	1588	1588	0
101	20240712	171400	417254599	1588	1588	1588	1588	0
102	20240712	171300	417254599	1588	1588	1588	1588	0
103	20240712	171200	417254599	1588	1588	1588	1588	0
104	20240712	171100	417254599	1588	1588	1588	1588	0
105	20240712	171000	417254599	1588	1588	1588	1588	0
106	20240712	170900	417254599	1588	1588	1588	1588	0
107	20240712	170800	417254599	1588	1588	1588	1588	0
108	20240712	170700	417254599	1588	1588	1588	1588	0
109	20240712	170600	417254599	1588	1588	1588	1588	0
110	20240712	170500	417254599	1588	1588	1588	1588	0
111	20240712	170400	417254599	1588	1588	1588	1588	0
112	20240712	170300	417254599	1588	1588	1588	1588	0
113	20240712	170200	417254599	1588	1588	1588	1588	0
114	20240712	170100	417254599	1588	1588	1588	1588	0
115	20240712	170000	417254599	1588	1588	1588	1588	0
116	20240712	165900	417254599	1588	1588	1588	1588	0
117	20240712	165800	417254599	1588	1588	1588	1588	0
118	20240712	165700	417254599	1588	1588	1588	1588	0
119	20240712	165600	417254599	1588	1588	1588	1588	0
120	20240712	165500	417254599	1588	1588	1588	1588	0
121	20240712	165400	417254599	1588	1588	1588	1588	0
122	20240712	165300	417254599	1588	1588	1588	1588	6666
123	20240712	165200	417254599	1588	1588	1588	1588	0
124	20240712	165100	417254599	1588	1588	1588	1588	0
125	20240712	165000	417254599	1588	1588	1588	1588	0
126	20240712	164900	417254599	1588	1588	1588	1588	0
127	20240712	164800	417254599	1588	1588	1588	1588	0
128	20240712	164700	417254599	1588	1588	1588	1588	0
129	20240712	164600	417254599	1588	1588	1588	1588	0
130	20240712	164500	417254599	1588	1588	1588	1588	0
131	20240712	164400	417254599	1588	1588	1588	1588	0
132	20240712	164300	417254599	1588	1588	1588	1588	0
133	20240712	164200	417254599	1588	1588	1588	1588	0
134	20240712	164100	417254599	1588	1588	1588	1588	0
135	20240712	164000	417254599	1588	1588	1588	1588	0
136	20240712	163900	417254599	1588	1588	1588	1588	0
137	20240712	163800	417254599	1588	1588	1588	1588	0
138	20240712	163700	417254599	1588	1588	1588	1588	0
139	20240712	163600	417254599	1588	1588	1588	1588	0
140	20240712	163500	417254599	1588	1588	1588	1588	0
141	20240712	163400	417254599	1588	1588	1588	1588	0
142	20240712	163300	417254599	1588	1588	1588	1588	0
143	20240712	163200	417254599	1588	1588	1588	1588	0
144	20240712	163100	417254599	1588	1588	1588	1588	0
145	20240712	163000	417254599	1588	1588	1588	1588	0
146	20240712	162900	417254599	1588	1588	1588	1588	0
147	20240712	162800	417254599	1588	1588	1588	1588	0
148	20240712	162700	417254599	1588	1588	1588	1588	0
149	20240712	162600	417254599	1588	1588	1588	1588	0
150	20240712	162500	417254599	1588	1588	1588	1588	0
151	20240712	162400	417254599	1588	1588	1588	1588	0
152	20240712	162300	417254599	1588	1588	1588	1588	6666
153	20240712	162200	417254599	1588	1588	1588	1588	0
154	20240712	162100	417254599	1588	1588	1588	1588	0
155	20240712	162000	417254599	1588	1588	1588	1588	0
156	20240712	161900	417254599	1588	1588	1588	1588	0
157	20240712	161800	417254599	1588	1588	1588	1588	0
158	20240712	161700	417254599	1588	1588	1588	1588	0
159	20240712	161600	417254599	1588	1588	1588	1588	0
160	20240712	161500	417254599	1588	1588	1588	1588	0
161	20240712	161400	417254599	1588	1588	1588	1588	0
162	20240712	161300	417254599	1588	1588	1588	1588	0
163	20240712	161200	417254599	1588	1588	1588	1588	0
164	20240712	161100	417254599	1588	1588	1588	1588	0
165	20240712	161000	417254599	1588	1588	1588	1588	0
166	20240712	160900	417254599	1588	1588	1588	1588	0
167	20240712	160800	417254599	1588	1588	1588	1588	0
168	20240712	160700	417254599	1588	1588	1588	1588	0
169	20240712	160600	417254599	1588	1588	1588	1588	0
170	20240712	160500	417254599	1588	1588	1588	1588	0
171	20240712	160400	417254599	1588	1588	1588	1588	0
172	20240712	160300	417254599	1588	1588	1588	1588	0
173	20240712	160200	417254599	1588	1588	1588	1588	0
174	20240712	160100	417254599	1588	1588	1588	1588	0
175	20240712	160000	417254599	1588	1588	1588	1588	0
176	20240712	155900	417254599	1588	1588	1588	1588	0
177	20240712	155800	417254599	1588	1588	1588	1588	0
178	20240712	155700	417254599	1588	1588	1588	1588	0
179	20240712	155600	417254599	1588	1588	1588	1588	0
180	20240712	155500	417254599	1588	1588	1588	1588	0
181	20240712	155400	417254599	1588	1588	1588	1588	0
182	20240712	155300	417254599	1588	1588	1588	1588	6666
183	20240712	155200	417254599	1588	1588	1588	1588	0
184	20240712	155100	417254599	1588	1588	1588	1588	0
185	20240712	155000	417254599	1588	1588	1588	1588	0
186	20240712	154900	417254599	1588	1588	1588	1588	0
187	20240712	154800	417254599	1588	1588	1588	1588	0
188	20240712	154700	417254599	1588	1588	1588	1588	0
189	20240712	154600	417254599	1588	1588	1588	1588	0
190	20240712	154500	417254599	1588	1588	1588	1588	0
191	20240712	154400	417254599	1588	1588	1588	1588	0
192	20240712	154300	417254599	1588	1588	1588	1588	0
193	20240712	154200	417254599	1588	1588	1588	1588	0
194	20240712	154100	417254599	1588	1588	1588	1588	0
195	20240712	154000	417254599	1588	1588	1588	1588	0
196	20240712	153900	417254599	1588	1588	1588	1588	0
197	20240712	153800	417254599	1588	1588	1588	1588	0
198	20240712	153700	417254599	1588	1588	1588	1588	0
199	20240712	153600	417254599	1588	1588	1588	1588	0
200	20240712	153500	417254599	1588	1588	1588	1588	0
201	20240712	153400	417254599	1588	1588	1588	1588	0
202	20240712	153300	417254599	1588	1588	1588	1588	0
203	20240712	153200	417254599	1588	1588	1588	1588	0
204	20240712	153100	417254599	1588	1588	1588	1588	0
205	20240712	153000	417254599	1588	1588	1588	1588	6666
206	20240712	152900	406668991	1568	1568	1568	1568	0
207	20240712	152800	406668991	1568	1568	1568	1568	0
208	20240712	152700	406668991	1568	1568	1568	1568	0
209	20240712	152600	406668991	1568	1568	1568	1568	0
210	20240712	152500	406668991	1568	1568	1568	1568	0
211	20240712	152400	406668991	1568	1568	1568	1568	0
212	20240712	152300	406668991	1568	1568	1568	1568	0
213	20240712	152200	406668991	1568	1568	1568	1568	0
214	20240712	152100	406668991	1568	1568	1568	1568	0
215	20240712	152000	406668991	1568	1568	1568	1568	0
216	20240712	151900	406668991	1568	1589	1590	1568	576
217	20240712	151800	405755238	1589	1567	1589	1567	1099
218	20240712	151700	404014846	1585	1585	1585	1585	0
219	20240712	151600	404014846	1585	1569	1585	1567	1314
220	20240712	151500	401954727	1589	1589	1589	1589	0
221	20240712	151400	401954727	1589	1589	1589	1589	0
222	20240712	151300	401954727	1589	1589	1589	1589	0
223	20240712	151200	401954727	1589	1589	1589	1589	0
224	20240712	151100	401954727	1589	1566	1589	1566	5415
225	20240712	151000	393354340	1564	1578	1578	1564	1588
226	20240712	150900	390862451	1589	1589	1589	1589	0
227	20240712	150800	390862451	1589	1589	1589	1589	0
228	20240712	150700	390862451	1589	1589	1589	1589	0
229	20240712	150600	390862451	1589	1589	1589	1589	0
230	20240712	150500	390862451	1589	1585	1589	1585	480
231	20240712	150400	390100691	1585	1585	1585	1585	150
232	20240712	150300	389862941	1590	1590	1590	1590	0
233	20240712	150200	389862941	1590	1580	1590	1579	2369
234	20240712	150100	386102311	1580	1575	1580	1575	22223
235	20240712	150000	351098236	1575	1575	1575	1575	30
236	20240712	145900	351050986	1575	1575	1575	1575	21
237	20240712	145800	351017911	1575	1575	1575	1575	55
238	20240712	145700	350931286	1575	1575	1575	1575	36
239	20240712	145600	350874586	1570	1571	1575	1570	1060
240	20240712	145500	349210180	1570	1570	1570	1570	3
241	20240712	145400	349205470	1575	1575	1575	1575	0
242	20240712	145300	349205470	1575	1570	1575	1570	15000
243	20240712	145200	325591933	1569	1569	1569	1569	0
244	20240712	145100	325591933	1569	1569	1569	1569	17
245	20240712	145000	325565260	1569	1569	1569	1569	0
246	20240712	144900	325565260	1569	1569	1569	1569	345
247	20240712	144800	325023955	1574	1574	1574	1574	16
248	20240712	144700	324998771	1574	1574	1574	1574	0
249	20240712	144600	324998771	1574	1574	1574	1574	0
250	20240712	144500	324998771	1574	1574	1574	1574	0
251	20240712	144400	324998771	1574	1574	1574	1574	0
252	20240712	144300	324998771	1574	1574	1574	1574	0
253	20240712	144200	324998771	1574	1574	1574	1574	0
254	20240712	144100	324998771	1574	1570	1574	1570	101
255	20240712	144000	324840197	1570	1570	1570	1570	0
256	20240712	143900	324840197	1570	1570	1570	1570	131
257	20240712	143800	324634527	1574	1574	1574	1574	0
258	20240712	143700	324634527	1574	1574	1574	1574	0
259	20240712	143600	324634527	1574	1574	1574	1574	0
260	20240712	143500	324634527	1574	1574	1574	1574	80
261	20240712	143400	324508607	1574	1574	1574	1574	67
262	20240712	143300	324403149	1574	1574	1574	1574	40
263	20240712	143200	324340189	1574	1574	1574	1574	0
264	20240712	143100	324340189	1574	1574	1574	1574	0
265	20240712	143000	324340189	1574	1574	1574	1574	5
266	20240712	142900	324332319	1574	1574	1574	1574	0
267	20240712	142800	324332319	1574	1574	1574	1574	5
268	20240712	142700	324324449	1574	1574	1574	1574	0
269	20240712	142600	324324449	1574	1574	1574	1574	0
270	20240712	142500	324324449	1574	1574	1574	1574	0
271	20240712	142400	324324449	1574	1574	1574	1574	5
272	20240712	142300	324316579	1575	1575	1575	1575	0
273	20240712	142200	324316579	1575	1575	1575	1575	0
274	20240712	142100	324316579	1575	1575	1575	1575	0
275	20240712	142000	324316579	1575	1575	1575	1575	0
276	20240712	141900	324316579	1575	1575	1575	1575	0
277	20240712	141800	324316579	1575	1574	1575	1570	3050
278	20240712	141700	319514079	1575	1575	1575	1575	0
279	20240712	141600	319514079	1575	1570	1575	1570	96243
280	20240712	141500	167948854	1569	1564	1569	1564	6565
281	20240712	141400	157651359	1561	1561	1561	1561	0
282	20240712	141300	157651359	1561	1561	1561	1561	0
283	20240712	141200	157651359	1561	1561	1561	1561	0
284	20240712	141100	157651359	1561	1562	1562	1561	200
285	20240712	141000	157338983	1562	1562	1562	1562	0
286	20240712	140900	157338983	1562	1562	1562	1562	0
287	20240712	140800	157338983	1562	1562	1562	1562	0
288	20240712	140700	157338983	1562	1562	1562	1562	166
289	20240712	140600	157079691	1562	1562	1562	1562	50
290	20240712	140500	157001591	1563	1563	1563	1563	0
291	20240712	140400	157001591	1563	1563	1563	1563	510
292	20240712	140300	156204461	1563	1563	1563	1563	0
293	20240712	140200	156204461	1563	1563	1563	1563	10
294	20240712	140100	156188831	1562	1562	1562	1562	0
295	20240712	140000	156188831	1562	1562	1562	1562	0
296	20240712	135900	156188831	1562	1562	1562	1562	0
297	20240712	135800	156188831	1562	1562	1562	1562	447
298	20240712	135700	155490617	1562	1562	1562	1562	0
299	20240712	135600	155490617	1562	1562	1562	1562	23
300	20240712	135500	155454691	1562	1562	1562	1560	1796
301	20240712	135400	152652453	1560	1560	1560	1560	0
302	20240712	135300	152652453	1560	1560	1560	1560	1417
303	20240712	135200	150441933	1562	1562	1562	1562	10
304	20240712	135100	150426313	1562	1562	1562	1562	0
305	20240712	135000	150426313	1562	1562	1562	1562	0
306	20240712	134900	150426313	1562	1562	1562	1562	0
307	20240712	134800	150426313	1562	1562	1562	1562	0
308	20240712	134700	150426313	1562	1560	1562	1560	4
309	20240712	134600	150420067	1562	1562	1562	1562	90
310	20240712	134500	150279487	1560	1560	1560	1560	0
311	20240712	134400	150279487	1560	1560	1560	1560	0
312	20240712	134300	150279487	1560	1560	1560	1560	1300
313	20240712	134200	148251487	1560	1560	1560	1560	0
314	20240712	134100	148251487	1560	1561	1561	1560	2699
315	20240712	134000	144041008	1561	1562	1562	1561	1501
316	20240712	133900	141697746	1562	1562	1562	1562	0
317	20240712	133800	141697746	1562	1562	1562	1562	63
318	20240712	133700	141599340	1562	1562	1562	1562	0
319	20240712	133600	141599340	1562	1562	1562	1562	50
320	20240712	133500	141521240	1562	1562	1562	1562	0
321	20240712	133400	141521240	1562	1562	1562	1562	20
322	20240712	133300	141490000	1562	1562	1562	1562	202
323	20240712	133200	141174476	1562	1562	1562	1562	0
324	20240712	133100	141174476	1562	1562	1562	1562	0
325	20240712	133000	141174476	1562	1562	1562	1562	457
326	20240712	132900	140460642	1562	1562	1562	1562	0
327	20240712	132800	140460642	1562	1562	1562	1562	0
328	20240712	132700	140460642	1562	1562	1562	1562	0
329	20240712	132600	140460642	1562	1562	1562	1562	0
330	20240712	132500	140460642	1562	1561	1562	1561	1020
331	20240712	132400	138868402	1562	1562	1562	1562	0
332	20240712	132300	138868402	1562	1562	1562	1562	64
333	20240712	132200	138768434	1562	1562	1562	1562	0
334	20240712	132100	138768434	1562	1562	1562	1562	200
335	20240712	132000	138456034	1562	1562	1562	1562	0
336	20240712	131900	138456034	1562	1562	1562	1562	221
337	20240712	131800	138110832	1563	1563	1563	1563	0
338	20240712	131700	138110832	1563	1563	1563	1563	0
339	20240712	131600	138110832	1563	1563	1563	1563	0
340	20240712	131500	138110832	1563	1563	1563	1563	0
341	20240712	131400	138110832	1563	1563	1563	1563	0
342	20240712	131300	138110832	1563	1564	1564	1562	1484
343	20240712	131200	135791788	1564	1564	1564	1564	0
344	20240712	131100	135791788	1564	1564	1564	1564	0
345	20240712	131000	135791788	1564	1564	1564	1564	0
346	20240712	130900	135791788	1564	1564	1564	1564	0
347	20240712	130800	135791788	1564	1564	1564	1564	6
348	20240712	130700	135782404	1563	1563	1563	1563	0
349	20240712	130600	135782404	1563	1563	1563	1563	0
350	20240712	130500	135782404	1563	1563	1563	1563	975
351	20240712	130400	134258479	1564	1564	1564	1564	0
352	20240712	130300	134258479	1564	1564	1564	1564	598
353	20240712	130200	133323207	1564	1564	1564	1564	0
354	20240712	130100	133323207	1564	1564	1564	1564	0
355	20240712	130000	133323207	1564	1564	1564	1564	0
356	20240712	125900	133323207	1564	1564	1564	1564	0
357	20240712	125800	133323207	1564	1564	1564	1564	0
358	20240712	125700	133323207	1564	1568	1568	1564	3379
359	20240712	125600	128037574	1569	1569	1569	1569	0
360	20240712	125500	128037574	1569	1569	1569	1569	36
361	20240712	125400	127981090	1569	1569	1569	1569	0
362	20240712	125300	127981090	1569	1569	1569	1569	0
363	20240712	125200	127981090	1569	1569	1569	1569	0
364	20240712	125100	127981090	1569	1569	1569	1569	13
365	20240712	125000	127960693	1569	1569	1569	1569	0
366	20240712	124900	127960693	1569	1569	1569	1569	0
367	20240712	124800	127960693	1569	1569	1569	1569	0
368	20240712	124700	127960693	1569	1569	1569	1569	0
369	20240712	124600	127960693	1569	1568	1569	1568	500
370	20240712	124500	127176473	1568	1568	1568	1568	2500
371	20240712	124400	123256473	1568	1568	1568	1568	0
372	20240712	124300	123256473	1568	1568	1568	1568	0
373	20240712	124200	123256473	1568	1568	1568	1568	0
374	20240712	124100	123256473	1568	1568	1568	1568	1
375	20240712	124000	123254905	1567	1567	1567	1567	0
376	20240712	123900	123254905	1567	1567	1567	1567	0
377	20240712	123800	123254905	1567	1567	1567	1567	0
378	20240712	123700	123254905	1567	1567	1567	1567	0
379	20240712	123600	123254905	1567	1567	1567	1567	0
380	20240712	123500	123254905	1567	1567	1567	1567	0
381	20240712	123400	123254905	1567	1567	1567	1567	0
382	20240712	123300	123254905	1567	1567	1567	1567	0
383	20240712	123200	123254905	1567	1567	1567	1567	0
384	20240712	123100	123254905	1567	1567	1567	1567	29
385	20240712	123000	123209462	1567	1567	1567	1567	0
386	20240712	122900	123209462	1567	1567	1567	1567	0
387	20240712	122800	123209462	1567	1567	1567	1567	0
388	20240712	122700	123209462	1567	1567	1567	1567	0
389	20240712	122600	123209462	1567	1567	1567	1567	0
390	20240712	122500	123209462	1567	1567	1567	1567	0
391	20240712	122400	123209462	1567	1568	1568	1567	13
392	20240712	122300	123189079	1566	1566	1566	1566	0
393	20240712	122200	123189079	1566	1566	1566	1566	0
394	20240712	122100	123189079	1566	1566	1566	1566	0
395	20240712	122000	123189079	1566	1566	1566	1566	0
396	20240712	121900	123189079	1566	1566	1566	1566	0
397	20240712	121800	123189079	1566	1566	1566	1566	1
398	20240712	121700	123187513	1568	1568	1568	1568	0
399	20240712	121600	123187513	1568	1568	1568	1568	0
400	20240712	121500	123187513	1568	1566	1568	1566	2
401	20240712	121400	123184379	1565	1565	1565	1565	0
402	20240712	121300	123184379	1565	1565	1565	1565	0
403	20240712	121200	123184379	1565	1566	1566	1565	983
404	20240712	121100	121645324	1568	1568	1568	1568	0
405	20240712	121000	121645324	1568	1568	1568	1568	0
406	20240712	120900	121645324	1568	1568	1568	1568	0
407	20240712	120800	121645324	1568	1568	1568	1568	0
408	20240712	120700	121645324	1568	1568	1568	1568	0
409	20240712	120600	121645324	1568	1568	1568	1568	0
410	20240712	120500	121645324	1568	1568	1568	1568	3186
411	20240712	120400	116649676	1566	1566	1566	1566	0
412	20240712	120300	116649676	1566	1566	1566	1566	0
413	20240712	120200	116649676	1566	1566	1566	1566	0
414	20240712	120100	116649676	1566	1566	1566	1566	0
415	20240712	120000	116649676	1566	1566	1566	1566	339
416	20240712	115900	116118802	1566	1566	1566	1566	0
417	20240712	115800	116118802	1566	1566	1566	1566	1
418	20240712	115700	116117236	1565	1565	1565	1565	652
419	20240712	115600	115096856	1565	1565	1565	1565	0
420	20240712	115500	115096856	1565	1565	1565	1565	0
421	20240712	115400	115096856	1565	1565	1565	1565	0
422	20240712	115300	115096856	1565	1565	1565	1565	0
423	20240712	115200	115096856	1565	1565	1565	1565	0
424	20240712	115100	115096856	1565	1565	1565	1565	0
425	20240712	115000	115096856	1565	1565	1565	1565	3264
426	20240712	114900	109988696	1565	1565	1565	1565	0
427	20240712	114800	109988696	1565	1565	1565	1565	0
428	20240712	114700	109988696	1565	1565	1565	1565	0
429	20240712	114600	109988696	1565	1565	1565	1565	0
430	20240712	114500	109988696	1565	1565	1565	1565	0
431	20240712	114400	109988696	1565	1566	1566	1565	1169
432	20240712	114300	108159142	1568	1568	1568	1568	54
433	20240712	114200	108074470	1566	1567	1567	1566	11
434	20240712	114100	108057234	1570	1570	1570	1570	59
435	20240712	114000	107964604	1570	1570	1570	1570	0
436	20240712	113900	107964604	1570	1570	1570	1570	0
437	20240712	113800	107964604	1570	1570	1570	1570	0
438	20240712	113700	107964604	1570	1570	1570	1570	0
439	20240712	113600	107964604	1570	1570	1570	1570	0
440	20240712	113500	107964604	1570	1570	1570	1570	0
441	20240712	113400	107964604	1570	1570	1570	1570	0
442	20240712	113300	107964604	1570	1570	1570	1570	0
443	20240712	113200	107964604	1570	1570	1570	1570	0
444	20240712	113100	107964604	1570	1570	1570	1570	0
445	20240712	113000	107964604	1570	1570	1570	1570	0
446	20240712	112900	107964604	1570	1570	1570	1570	0
447	20240712	112800	107964604	1570	1570	1570	1570	0
448	20240712	112700	107964604	1570	1570	1570	1570	9
449	20240712	112600	107950474	1570	1570	1570	1570	0
450	20240712	112500	107950474	1570	1570	1570	1570	0
451	20240712	112400	107950474	1570	1570	1570	1570	73
452	20240712	112300	107835864	1570	1570	1570	1570	0
453	20240712	112200	107835864	1570	1570	1570	1570	0
454	20240712	112100	107835864	1570	1570	1570	1570	0
455	20240712	112000	107835864	1570	1570	1570	1570	0
456	20240712	111900	107835864	1570	1570	1570	1570	0
457	20240712	111800	107835864	1570	1570	1570	1570	63
458	20240712	111700	107736954	1570	1570	1570	1570	64
459	20240712	111600	107636474	1562	1562	1562	1562	0
460	20240712	111500	107636474	1562	1562	1562	1562	0
461	20240712	111400	107636474	1562	1562	1562	1562	0
462	20240712	111300	107636474	1562	1562	1562	1562	0
463	20240712	111200	107636474	1562	1562	1562	1562	33
464	20240712	111100	107584928	1561	1561	1561	1561	0
465	20240712	111000	107584928	1561	1561	1561	1561	0
466	20240712	110900	107584928	1561	1561	1561	1561	0
467	20240712	110800	107584928	1561	1561	1561	1561	0
468	20240712	110700	107584928	1561	1561	1561	1561	0
469	20240712	110600	107584928	1561	1561	1561	1561	0
470	20240712	110500	107584928	1561	1561	1561	1561	0
471	20240712	110400	107584928	1561	1563	1563	1560	8403
472	20240712	110300	94470090	1571	1571	1571	1571	0
473	20240712	110200	94470090	1571	1571	1571	1571	475
474	20240712	110100	93723865	1571	1571	1571	1571	0
475	20240712	110000	93723865	1571	1571	1571	1571	20
476	20240712	105900	93692445	1571	1571	1571	1571	0
477	20240712	105800	93692445	1571	1571	1571	1571	0
478	20240712	105700	93692445	1571	1571	1571	1571	480
479	20240712	105600	92938365	1571	1570	1571	1570	11
480	20240712	105500	92921094	1572	1572	1572	1572	0
481	20240712	105400	92921094	1572	1572	1572	1572	0
482	20240712	105300	92921094	1572	1572	1572	1572	0
483	20240712	105200	92921094	1572	1572	1572	1572	43
484	20240712	105100	92853498	1572	1572	1572	1572	0
485	20240712	105000	92853498	1572	1572	1572	1572	32
486	20240712	104900	92803194	1572	1572	1572	1572	32
487	20240712	104800	92752890	1572	1572	1572	1572	4
488	20240712	104700	92746602	1573	1573	1573	1573	0
489	20240712	104600	92746602	1573	1573	1573	1573	0
490	20240712	104500	92746602	1573	1573	1573	1573	0
491	20240712	104400	92746602	1573	1573	1573	1573	0
492	20240712	104300	92746602	1573	1573	1573	1573	0
493	20240712	104200	92746602	1573	1573	1573	1573	0
494	20240712	104100	92746602	1573	1566	1573	1566	1557
495	20240712	104000	90303836	1562	1562	1562	1562	0
496	20240712	103900	90303836	1562	1563	1563	1562	1000
497	20240712	103800	88741046	1562	1562	1562	1562	0
498	20240712	103700	88741046	1562	1562	1562	1562	0
499	20240712	103600	88741046	1562	1562	1562	1562	0
500	20240712	103500	88741046	1562	1562	1562	1562	0
501	20240712	103400	88741046	1562	1562	1562	1562	0
502	20240712	103300	88741046	1562	1562	1562	1562	0
503	20240712	103200	88741046	1562	1564	1564	1562	2302
504	20240712	103100	85144115	1566	1566	1566	1566	0
505	20240712	103000	85144115	1566	1566	1566	1566	0
506	20240712	102900	85144115	1566	1566	1566	1566	0
507	20240712	102800	85144115	1566	1566	1566	1566	0
508	20240712	102700	85144115	1566	1566	1566	1566	0
509	20240712	102600	85144115	1566	1566	1566	1566	0
510	20240712	102500	85144115	1566	1566	1566	1566	99
511	20240712	102400	84989081	1566	1567	1567	1566	2631
512	20240712	102300	80868933	1566	1566	1566	1566	0
513	20240712	102200	80868933	1566	1566	1566	1566	0
514	20240712	102100	80868933	1566	1566	1566	1566	0
515	20240712	102000	80868933	1566	1565	1566	1565	1276
516	20240712	101900	78871586	1565	1565	1565	1565	10
517	20240712	101800	78855936	1563	1563	1563	1563	93
518	20240712	101700	78710577	1563	1563	1563	1563	939
519	20240712	101600	77242920	1565	1565	1565	1565	0
520	20240712	101500	77242920	1565	1565	1565	1565	0
521	20240712	101400	77242920	1565	1565	1565	1565	0
522	20240712	101300	77242920	1565	1565	1565	1565	80
523	20240712	101200	77117720	1561	1561	1561	1561	0
524	20240712	101100	77117720	1561	1561	1561	1561	505
525	20240712	101000	76329415	1561	1566	1566	1561	3776
526	20240712	100900	70426529	1566	1566	1566	1566	0
527	20240712	100800	70426529	1566	1566	1566	1566	407
528	20240712	100700	69789167	1566	1566	1566	1566	3
529	20240712	100600	69784469	1565	1565	1565	1565	0
530	20240712	100500	69784469	1565	1569	1572	1565	2005
531	20240712	100400	66646615	1565	1564	1565	1564	1570
532	20240712	100300	64190910	1572	1572	1572	1572	2
533	20240712	100200	64187766	1564	1564	1564	1564	605
534	20240712	100100	63241546	1565	1564	1565	1563	3303
535	20240712	100000	58078817	1565	1565	1565	1565	4500
536	20240712	095900	51036317	1573	1573	1573	1573	0
537	20240712	095800	51036317	1573	1565	1573	1565	773
538	20240712	095700	49824468	1573	1573	1573	1573	50
539	20240712	095600	49745818	1573	1573	1573	1573	1
540	20240712	095500	49744245	1573	1565	1573	1565	1089
541	20240712	095400	48039880	1565	1565	1565	1565	0
542	20240712	095300	48039880	1565	1571	1571	1565	1332
543	20240712	095200	45951808	1571	1576	1576	1571	863
544	20240712	095100	44593385	1576	1576	1576	1576	5
545	20240712	095000	44585505	1575	1575	1575	1575	0
546	20240712	094900	44585505	1575	1574	1575	1574	679
547	20240712	094800	43516177	1575	1575	1575	1575	3
548	20240712	094700	43511452	1575	1575	1575	1575	200
549	20240712	094600	43196452	1579	1579	1579	1579	1
550	20240712	094500	43194873	1579	1579	1579	1579	0
551	20240712	094400	43194873	1579	1579	1579	1579	1
552	20240712	094300	43193294	1575	1575	1575	1575	500
553	20240712	094200	42405794	1579	1579	1579	1579	0
554	20240712	094100	42405794	1579	1579	1579	1579	0
555	20240712	094000	42405794	1579	1579	1579	1579	5
556	20240712	093900	42397899	1575	1575	1575	1575	600
557	20240712	093800	41452899	1580	1571	1580	1570	5001
558	20240712	093700	33601202	1580	1580	1580	1580	1
559	20240712	093600	33599622	1580	1575	1580	1570	5071
560	20240712	093500	25637533	1570	1579	1579	1570	6543
561	20240712	093400	15346936	1590	1589	1590	1589	35
562	20240712	093300	15291300	1590	1590	1590	1590	0
563	20240712	093200	15291300	1590	1590	1590	1589	352
564	20240712	093100	14731621	1590	1590	1590	1590	0
565	20240712	093000	14731621	1590	1590	1590	1590	0
566	20240712	092900	14731621	1590	1590	1590	1589	4
567	20240712	092800	14725262	1590	1590	1590	1590	4
568	20240712	092700	14718902	1589	1590	1590	1589	15
569	20240712	092600	14695066	1588	1588	1588	1588	10
570	20240712	092500	14679186	1589	1589	1589	1589	1
571	20240712	092400	14677597	1579	1590	1590	1579	101
572	20240712	092300	14517018	1591	1591	1591	1591	0
573	20240712	092200	14517018	1591	1591	1591	1591	0
574	20240712	092100	14517018	1591	1591	1591	1591	0
575	20240712	092000	14517018	1591	1591	1591	1591	0
576	20240712	091900	14517018	1591	1590	1591	1590	352
577	20240712	091800	13957329	1590	1590	1590	1590	4
578	20240712	091700	13950969	1591	1591	1591	1591	0
579	20240712	091600	13950969	1591	1591	1591	1591	10
580	20240712	091500	13935059	1591	1580	1591	1580	34
581	20240712	091400	13881328	1591	1591	1591	1591	1
582	20240712	091300	13879737	1591	1591	1591	1591	0
583	20240712	091200	13879737	1591	1579	1591	1579	7
584	20240712	091100	13868639	1591	1591	1591	1591	5
585	20240712	091000	13860684	1591	1591	1591	1591	1
586	20240712	090900	13859093	1591	1591	1591	1591	1
587	20240712	090800	13857502	1588	1580	1588	1580	600
588	20240712	090700	12905494	1580	1577	1580	1570	2732
589	20240712	090600	8605156	1580	1580	1580	1580	0
590	20240712	090500	8605156	1580	1588	1588	1580	555
591	20240712	090400	7727864	1580	1580	1580	1580	0
592	20240712	090300	7727864	1580	1580	1580	1580	761
593	20240712	090200	6525484	1588	1588	1588	1588	0
594	20240712	090100	6525484	1588	1588	1588	1588	0
595	20240712	090000	6525484	1588	1591	1591	1588	4108