KissMeData/090370/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	195600	25095278	1853	1853	1853	1853	937
3	20240719	195500	25095278	1853	1853	1853	1853	0
4	20240719	195400	25095278	1853	1853	1853	1853	0
5	20240719	195300	25095278	1853	1853	1853	1853	0
6	20240719	195200	25095278	1853	1853	1853	1853	0
7	20240719	195100	25095278	1853	1853	1853	1853	0
8	20240719	195000	25095278	1853	1853	1853	1853	0
9	20240719	194900	25095278	1853	1853	1853	1853	0
10	20240719	194800	25095278	1853	1853	1853	1853	0
11	20240719	194700	25095278	1853	1853	1853	1853	0
12	20240719	194600	25095278	1853	1853	1853	1853	0
13	20240719	194500	25095278	1853	1853	1853	1853	0
14	20240719	194400	25095278	1853	1853	1853	1853	0
15	20240719	194300	25095278	1853	1853	1853	1853	0
16	20240719	194200	25095278	1853	1853	1853	1853	0
17	20240719	194100	25095278	1853	1853	1853	1853	0
18	20240719	194000	25095278	1853	1853	1853	1853	0
19	20240719	193900	25095278	1853	1853	1853	1853	0
20	20240719	193800	25095278	1853	1853	1853	1853	0
21	20240719	193700	25095278	1853	1853	1853	1853	0
22	20240719	193600	25095278	1853	1853	1853	1853	0
23	20240719	193500	25095278	1853	1853	1853	1853	0
24	20240719	193400	25095278	1853	1853	1853	1853	0
25	20240719	193300	25095278	1853	1853	1853	1853	0
26	20240719	193200	25095278	1853	1853	1853	1853	0
27	20240719	193100	25095278	1853	1853	1853	1853	0
28	20240719	193000	25095278	1853	1853	1853	1853	0
29	20240719	192900	25095278	1853	1853	1853	1853	0
30	20240719	192800	25095278	1853	1853	1853	1853	0
31	20240719	192700	25095278	1853	1853	1853	1853	0
32	20240719	192600	25095278	1853	1853	1853	1853	937
33	20240719	192500	25095278	1853	1853	1853	1853	0
34	20240719	192400	25095278	1853	1853	1853	1853	0
35	20240719	192300	25095278	1853	1853	1853	1853	0
36	20240719	192200	25095278	1853	1853	1853	1853	0
37	20240719	192100	25095278	1853	1853	1853	1853	0
38	20240719	192000	25095278	1853	1853	1853	1853	0
39	20240719	191900	25095278	1853	1853	1853	1853	0
40	20240719	191800	25095278	1853	1853	1853	1853	0
41	20240719	191700	25095278	1853	1853	1853	1853	0
42	20240719	191600	25095278	1853	1853	1853	1853	0
43	20240719	191500	25095278	1853	1853	1853	1853	0
44	20240719	191400	25095278	1853	1853	1853	1853	0
45	20240719	191300	25095278	1853	1853	1853	1853	0
46	20240719	191200	25095278	1853	1853	1853	1853	0
47	20240719	191100	25095278	1853	1853	1853	1853	0
48	20240719	191000	25095278	1853	1853	1853	1853	0
49	20240719	190900	25095278	1853	1853	1853	1853	0
50	20240719	190800	25095278	1853	1853	1853	1853	0
51	20240719	190700	25095278	1853	1853	1853	1853	0
52	20240719	190600	25095278	1853	1853	1853	1853	0
53	20240719	190500	25095278	1853	1853	1853	1853	0
54	20240719	190400	25095278	1853	1853	1853	1853	0
55	20240719	190300	25095278	1853	1853	1853	1853	0
56	20240719	190200	25095278	1853	1853	1853	1853	0
57	20240719	190100	25095278	1853	1853	1853	1853	0
58	20240719	190000	25095278	1853	1853	1853	1853	0
59	20240719	185900	25095278	1853	1853	1853	1853	0
60	20240719	185800	25095278	1853	1853	1853	1853	0
61	20240719	185700	25095278	1853	1853	1853	1853	0
62	20240719	185600	25095278	1853	1853	1853	1853	937
63	20240719	185500	25095278	1853	1853	1853	1853	0
64	20240719	185400	25095278	1853	1853	1853	1853	0
65	20240719	185300	25095278	1853	1853	1853	1853	0
66	20240719	185200	25095278	1853	1853	1853	1853	0
67	20240719	185100	25095278	1853	1853	1853	1853	0
68	20240719	185000	25095278	1853	1853	1853	1853	0
69	20240719	184900	25095278	1853	1853	1853	1853	0
70	20240719	184800	25095278	1853	1853	1853	1853	0
71	20240719	184700	25095278	1853	1853	1853	1853	0
72	20240719	184600	25095278	1853	1853	1853	1853	0
73	20240719	184500	25095278	1853	1853	1853	1853	0
74	20240719	184400	25095278	1853	1853	1853	1853	0
75	20240719	184300	25095278	1853	1853	1853	1853	0
76	20240719	184200	25095278	1853	1853	1853	1853	0
77	20240719	184100	25095278	1853	1853	1853	1853	0
78	20240719	184000	25095278	1853	1853	1853	1853	0
79	20240719	183900	25095278	1853	1853	1853	1853	0
80	20240719	183800	25095278	1853	1853	1853	1853	0
81	20240719	183700	25095278	1853	1853	1853	1853	0
82	20240719	183600	25095278	1853	1853	1853	1853	0
83	20240719	183500	25095278	1853	1853	1853	1853	0
84	20240719	183400	25095278	1853	1853	1853	1853	0
85	20240719	183300	25095278	1853	1853	1853	1853	0
86	20240719	183200	25095278	1853	1853	1853	1853	0
87	20240719	183100	25095278	1853	1853	1853	1853	0
88	20240719	183000	25095278	1853	1853	1853	1853	0
89	20240719	182900	25095278	1853	1853	1853	1853	0
90	20240719	182800	25095278	1853	1853	1853	1853	0
91	20240719	182700	25095278	1853	1853	1853	1853	0
92	20240719	182600	25095278	1853	1853	1853	1853	937
93	20240719	182500	25095278	1853	1853	1853	1853	0
94	20240719	182400	25095278	1853	1853	1853	1853	0
95	20240719	182300	25095278	1853	1853	1853	1853	0
96	20240719	182200	25095278	1853	1853	1853	1853	0
97	20240719	182100	25095278	1853	1853	1853	1853	0
98	20240719	182000	25095278	1853	1853	1853	1853	0
99	20240719	181900	25095278	1853	1853	1853	1853	0
100	20240719	181800	25095278	1853	1853	1853	1853	0
101	20240719	181700	25095278	1853	1853	1853	1853	0
102	20240719	181600	25095278	1853	1853	1853	1853	0
103	20240719	181500	25095278	1853	1853	1853	1853	0
104	20240719	181400	25095278	1853	1853	1853	1853	0
105	20240719	181300	25095278	1853	1853	1853	1853	0
106	20240719	181200	25095278	1853	1853	1853	1853	0
107	20240719	181100	25095278	1853	1853	1853	1853	0
108	20240719	181000	25095278	1853	1853	1853	1853	0
109	20240719	180900	25095278	1853	1853	1853	1853	0
110	20240719	180800	25095278	1853	1853	1853	1853	0
111	20240719	180700	25095278	1853	1853	1853	1853	0
112	20240719	180600	25095278	1853	1853	1853	1853	0
113	20240719	180500	25095278	1853	1853	1853	1853	0
114	20240719	180400	25095278	1853	1853	1853	1853	0
115	20240719	180300	25095278	1853	1853	1853	1853	0
116	20240719	180200	25095278	1853	1853	1853	1853	0
117	20240719	180100	25095278	1853	1853	1853	1853	0
118	20240719	180000	25095278	1853	1853	1853	1853	0
119	20240719	175900	25095278	1853	1853	1853	1853	0
120	20240719	175800	25095278	1853	1853	1853	1853	0
121	20240719	175700	25095278	1853	1853	1853	1853	0
122	20240719	175600	25095278	1853	1853	1853	1853	937
123	20240719	175500	25095278	1853	1853	1853	1853	0
124	20240719	175400	25095278	1853	1853	1853	1853	0
125	20240719	175300	25095278	1853	1853	1853	1853	0
126	20240719	175200	25095278	1853	1853	1853	1853	0
127	20240719	175100	25095278	1853	1853	1853	1853	0
128	20240719	175000	25095278	1853	1853	1853	1853	0
129	20240719	174900	25095278	1853	1853	1853	1853	0
130	20240719	174800	25095278	1853	1853	1853	1853	0
131	20240719	174700	25095278	1853	1853	1853	1853	0
132	20240719	174600	25095278	1853	1853	1853	1853	0
133	20240719	174500	25095278	1853	1853	1853	1853	0
134	20240719	174400	25095278	1853	1853	1853	1853	0
135	20240719	174300	25095278	1853	1853	1853	1853	0
136	20240719	174200	25095278	1853	1853	1853	1853	0
137	20240719	174100	25095278	1853	1853	1853	1853	0
138	20240719	174000	25095278	1853	1853	1853	1853	0
139	20240719	173900	25095278	1853	1853	1853	1853	0
140	20240719	173800	25095278	1853	1853	1853	1853	0
141	20240719	173700	25095278	1853	1853	1853	1853	0
142	20240719	173600	25095278	1853	1853	1853	1853	0
143	20240719	173500	25095278	1853	1853	1853	1853	0
144	20240719	173400	25095278	1853	1853	1853	1853	0
145	20240719	173300	25095278	1853	1853	1853	1853	0
146	20240719	173200	25095278	1853	1853	1853	1853	0
147	20240719	173100	25095278	1853	1853	1853	1853	0
148	20240719	173000	25095278	1853	1853	1853	1853	0
149	20240719	172900	25095278	1853	1853	1853	1853	0
150	20240719	172800	25095278	1853	1853	1853	1853	0
151	20240719	172700	25095278	1853	1853	1853	1853	0
152	20240719	172600	25095278	1853	1853	1853	1853	937
153	20240719	172500	25095278	1853	1853	1853	1853	0
154	20240719	172400	25095278	1853	1853	1853	1853	0
155	20240719	172300	25095278	1853	1853	1853	1853	0
156	20240719	172200	25095278	1853	1853	1853	1853	0
157	20240719	172100	25095278	1853	1853	1853	1853	0
158	20240719	172000	25095278	1853	1853	1853	1853	0
159	20240719	171900	25095278	1853	1853	1853	1853	0
160	20240719	171800	25095278	1853	1853	1853	1853	0
161	20240719	171700	25095278	1853	1853	1853	1853	0
162	20240719	171600	25095278	1853	1853	1853	1853	0
163	20240719	171500	25095278	1853	1853	1853	1853	0
164	20240719	171400	25095278	1853	1853	1853	1853	0
165	20240719	171300	25095278	1853	1853	1853	1853	0
166	20240719	171200	25095278	1853	1853	1853	1853	0
167	20240719	171100	25095278	1853	1853	1853	1853	0
168	20240719	171000	25095278	1853	1853	1853	1853	0
169	20240719	170900	25095278	1853	1853	1853	1853	0
170	20240719	170800	25095278	1853	1853	1853	1853	0
171	20240719	170700	25095278	1853	1853	1853	1853	0
172	20240719	170600	25095278	1853	1853	1853	1853	0
173	20240719	170500	25095278	1853	1853	1853	1853	0
174	20240719	170400	25095278	1853	1853	1853	1853	0
175	20240719	170300	25095278	1853	1853	1853	1853	0
176	20240719	170200	25095278	1853	1853	1853	1853	0
177	20240719	170100	25095278	1853	1853	1853	1853	0
178	20240719	170000	25095278	1853	1853	1853	1853	0
179	20240719	165900	25095278	1853	1853	1853	1853	0
180	20240719	165800	25095278	1853	1853	1853	1853	0
181	20240719	165700	25095278	1853	1853	1853	1853	0
182	20240719	165600	25095278	1853	1853	1853	1853	937
183	20240719	165500	25095278	1853	1853	1853	1853	0
184	20240719	165400	25095278	1853	1853	1853	1853	0
185	20240719	165300	25095278	1853	1853	1853	1853	0
186	20240719	165200	25095278	1853	1853	1853	1853	0
187	20240719	165100	25095278	1853	1853	1853	1853	0
188	20240719	165000	25095278	1853	1853	1853	1853	0
189	20240719	164900	25095278	1853	1853	1853	1853	0
190	20240719	164800	25095278	1853	1853	1853	1853	0
191	20240719	164700	25095278	1853	1853	1853	1853	0
192	20240719	164600	25095278	1853	1853	1853	1853	0
193	20240719	164500	25095278	1853	1853	1853	1853	0
194	20240719	164400	25095278	1853	1853	1853	1853	0
195	20240719	164300	25095278	1853	1853	1853	1853	0
196	20240719	164200	25095278	1853	1853	1853	1853	0
197	20240719	164100	25095278	1853	1853	1853	1853	0
198	20240719	164000	25095278	1853	1853	1853	1853	0
199	20240719	163900	25095278	1853	1853	1853	1853	0
200	20240719	163800	25095278	1853	1853	1853	1853	0
201	20240719	163700	25095278	1853	1853	1853	1853	0
202	20240719	163600	25095278	1853	1853	1853	1853	0
203	20240719	163500	25095278	1853	1853	1853	1853	0
204	20240719	163400	25095278	1853	1853	1853	1853	0
205	20240719	163300	25095278	1853	1853	1853	1853	0
206	20240719	163200	25095278	1853	1853	1853	1853	0
207	20240719	163100	25095278	1853	1853	1853	1853	0
208	20240719	163000	25095278	1853	1853	1853	1853	0
209	20240719	162900	25095278	1853	1853	1853	1853	0
210	20240719	162800	25095278	1853	1853	1853	1853	0
211	20240719	162700	25095278	1853	1853	1853	1853	0
212	20240719	162600	25095278	1853	1853	1853	1853	937
213	20240719	162500	25095278	1853	1853	1853	1853	0
214	20240719	162400	25095278	1853	1853	1853	1853	0
215	20240719	162300	25095278	1853	1853	1853	1853	0
216	20240719	162200	25095278	1853	1853	1853	1853	0
217	20240719	162100	25095278	1853	1853	1853	1853	0
218	20240719	162000	25095278	1853	1853	1853	1853	0
219	20240719	161900	25095278	1853	1853	1853	1853	0
220	20240719	161800	25095278	1853	1853	1853	1853	0
221	20240719	161700	25095278	1853	1853	1853	1853	0
222	20240719	161600	25095278	1853	1853	1853	1853	0
223	20240719	161500	25095278	1853	1853	1853	1853	0
224	20240719	161400	25095278	1853	1853	1853	1853	0
225	20240719	161300	25095278	1853	1853	1853	1853	0
226	20240719	161200	25095278	1853	1853	1853	1853	0
227	20240719	161100	25095278	1853	1853	1853	1853	0
228	20240719	161000	25095278	1853	1853	1853	1853	0
229	20240719	160900	25095278	1853	1853	1853	1853	0
230	20240719	160800	25095278	1853	1853	1853	1853	0
231	20240719	160700	25095278	1853	1853	1853	1853	0
232	20240719	160600	25095278	1853	1853	1853	1853	0
233	20240719	160500	25095278	1853	1853	1853	1853	0
234	20240719	160400	25095278	1853	1853	1853	1853	0
235	20240719	160300	25095278	1853	1853	1853	1853	0
236	20240719	160200	25095278	1853	1853	1853	1853	0
237	20240719	160100	25095278	1853	1853	1853	1853	0
238	20240719	160000	25095278	1853	1853	1853	1853	0
239	20240719	155900	25095278	1853	1853	1853	1853	0
240	20240719	155800	25095278	1853	1853	1853	1853	0
241	20240719	155700	25095278	1853	1853	1853	1853	0
242	20240719	155600	25095278	1853	1853	1853	1853	937
243	20240719	155500	25095278	1853	1853	1853	1853	0
244	20240719	155400	25095278	1853	1853	1853	1853	0
245	20240719	155300	25095278	1853	1853	1853	1853	0
246	20240719	155200	25095278	1853	1853	1853	1853	0
247	20240719	155100	25095278	1853	1853	1853	1853	0
248	20240719	155000	25095278	1853	1853	1853	1853	0
249	20240719	154900	25095278	1853	1853	1853	1853	0
250	20240719	154800	25095278	1853	1853	1853	1853	0
251	20240719	154700	25095278	1853	1853	1853	1853	0
252	20240719	154600	25095278	1853	1853	1853	1853	0
253	20240719	154500	25095278	1853	1853	1853	1853	0
254	20240719	154400	25095278	1853	1853	1853	1853	0
255	20240719	154300	25095278	1853	1853	1853	1853	0
256	20240719	154200	25095278	1853	1853	1853	1853	0
257	20240719	154100	25095278	1853	1853	1853	1853	0
258	20240719	154000	25095278	1853	1853	1853	1853	0
259	20240719	153900	25095278	1853	1853	1853	1853	0
260	20240719	153800	25095278	1853	1853	1853	1853	0
261	20240719	153700	25095278	1853	1853	1853	1853	0
262	20240719	153600	25095278	1853	1853	1853	1853	0
263	20240719	153500	25095278	1853	1853	1853	1853	0
264	20240719	153400	25095278	1853	1853	1853	1853	0
265	20240719	153300	25095278	1853	1853	1853	1853	0
266	20240719	153200	25095278	1853	1853	1853	1853	0
267	20240719	153100	25095278	1853	1853	1853	1853	0
268	20240719	153000	25095278	1853	1853	1853	1853	937
269	20240719	152900	23359017	1850	1850	1850	1850	0
270	20240719	152800	23359017	1850	1850	1850	1850	0
271	20240719	152700	23359017	1850	1850	1850	1850	0
272	20240719	152600	23359017	1850	1850	1850	1850	0
273	20240719	152500	23359017	1850	1850	1850	1850	0
274	20240719	152400	23359017	1850	1850	1850	1850	0
275	20240719	152300	23359017	1850	1850	1850	1850	0
276	20240719	152200	23359017	1850	1850	1850	1850	0
277	20240719	152100	23359017	1850	1850	1850	1850	0
278	20240719	152000	23359017	1850	1850	1850	1850	0
279	20240719	151900	23359017	1850	1850	1850	1850	0
280	20240719	151800	23359017	1850	1837	1850	1837	294
281	20240719	151700	22816467	1840	1840	1840	1840	0
282	20240719	151600	22816467	1840	1845	1845	1840	20
283	20240719	151500	22779617	1845	1845	1845	1845	0
284	20240719	151400	22779617	1845	1844	1845	1844	2000
285	20240719	151300	19089691	1822	1844	1844	1822	217
286	20240719	151200	18693708	1844	1844	1844	1844	0
287	20240719	151100	18693708	1844	1844	1844	1844	0
288	20240719	151000	18693708	1844	1844	1844	1844	0
289	20240719	150900	18693708	1844	1844	1844	1844	0
290	20240719	150800	18693708	1844	1844	1844	1844	0
291	20240719	150700	18693708	1844	1844	1844	1844	0
292	20240719	150600	18693708	1844	1844	1844	1844	1
293	20240719	150500	18691864	1824	1824	1824	1824	74
294	20240719	150400	18556888	1845	1845	1845	1845	0
295	20240719	150300	18556888	1845	1845	1845	1845	0
296	20240719	150200	18556888	1845	1845	1845	1845	0
297	20240719	150100	18556888	1845	1845	1845	1845	1
298	20240719	150000	18555043	1844	1844	1844	1844	0
299	20240719	145900	18555043	1844	1844	1844	1844	0
300	20240719	145800	18555043	1844	1844	1844	1844	0
301	20240719	145700	18555043	1844	1844	1844	1844	5
302	20240719	145600	18545823	1824	1824	1824	1824	0
303	20240719	145500	18545823	1824	1824	1824	1824	0
304	20240719	145400	18545823	1824	1824	1824	1824	0
305	20240719	145300	18545823	1824	1824	1824	1824	0
306	20240719	145200	18545823	1824	1824	1824	1824	0
307	20240719	145100	18545823	1824	1824	1824	1824	0
308	20240719	145000	18545823	1824	1824	1824	1824	2
309	20240719	144900	18542175	1822	1822	1822	1822	0
310	20240719	144800	18542175	1822	1822	1822	1822	0
311	20240719	144700	18542175	1822	1822	1822	1822	0
312	20240719	144600	18542175	1822	1822	1822	1822	0
313	20240719	144500	18542175	1822	1822	1822	1822	0
314	20240719	144400	18542175	1822	1822	1822	1822	0
315	20240719	144300	18542175	1822	1822	1822	1822	0
316	20240719	144200	18542175	1822	1822	1822	1822	0
317	20240719	144100	18542175	1822	1822	1822	1822	1
318	20240719	144000	18540353	1840	1843	1843	1840	46
319	20240719	143900	18455626	1843	1843	1843	1843	0
320	20240719	143800	18455626	1843	1843	1843	1843	0
321	20240719	143700	18455626	1843	1843	1843	1843	0
322	20240719	143600	18455626	1843	1843	1843	1843	0
323	20240719	143500	18455626	1843	1843	1843	1843	0
324	20240719	143400	18455626	1843	1843	1843	1843	0
325	20240719	143300	18455626	1843	1840	1844	1840	14
326	20240719	143200	18429823	1843	1843	1843	1843	112
327	20240719	143100	18223407	1844	1844	1844	1844	0
328	20240719	143000	18223407	1844	1844	1844	1844	0
329	20240719	142900	18223407	1844	1844	1844	1844	0
330	20240719	142800	18223407	1844	1844	1844	1844	0
331	20240719	142700	18223407	1844	1844	1844	1844	0
332	20240719	142600	18223407	1844	1844	1844	1844	63
333	20240719	142500	18107235	1845	1845	1845	1845	0
334	20240719	142400	18107235	1845	1845	1845	1845	0
335	20240719	142300	18107235	1845	1845	1845	1845	0
336	20240719	142200	18107235	1845	1845	1845	1845	0
337	20240719	142100	18107235	1845	1845	1845	1845	0
338	20240719	142000	18107235	1845	1845	1845	1845	0
339	20240719	141900	18107235	1845	1845	1845	1845	0
340	20240719	141800	18107235	1845	1845	1845	1845	0
341	20240719	141700	18107235	1845	1845	1845	1845	0
342	20240719	141600	18107235	1845	1845	1845	1845	0
343	20240719	141500	18107235	1845	1845	1845	1845	0
344	20240719	141400	18107235	1845	1845	1845	1845	0
345	20240719	141300	18107235	1845	1845	1845	1845	10
346	20240719	141200	18088785	1822	1822	1822	1822	0
347	20240719	141100	18088785	1822	1822	1822	1822	0
348	20240719	141000	18088785	1822	1822	1822	1822	0
349	20240719	140900	18088785	1822	1822	1822	1822	0
350	20240719	140800	18088785	1822	1822	1822	1822	0
351	20240719	140700	18088785	1822	1822	1822	1822	0
352	20240719	140600	18088785	1822	1822	1822	1822	0
353	20240719	140500	18088785	1822	1822	1822	1822	0
354	20240719	140400	18088785	1822	1822	1822	1822	0
355	20240719	140300	18088785	1822	1822	1822	1822	0
356	20240719	140200	18088785	1822	1822	1822	1822	0
357	20240719	140100	18088785	1822	1822	1822	1822	0
358	20240719	140000	18088785	1822	1822	1822	1822	0
359	20240719	135900	18088785	1822	1822	1822	1822	0
360	20240719	135800	18088785	1822	1822	1822	1822	0
361	20240719	135700	18088785	1822	1822	1822	1822	0
362	20240719	135600	18088785	1822	1822	1822	1822	0
363	20240719	135500	18088785	1822	1822	1822	1822	0
364	20240719	135400	18088785	1822	1822	1822	1822	0
365	20240719	135300	18088785	1822	1822	1822	1822	0
366	20240719	135200	18088785	1822	1822	1822	1822	600
367	20240719	135100	16995585	1822	1822	1822	1822	0
368	20240719	135000	16995585	1822	1822	1822	1822	0
369	20240719	134900	16995585	1822	1822	1822	1822	0
370	20240719	134800	16995585	1822	1822	1822	1822	0
371	20240719	134700	16995585	1822	1822	1822	1822	0
372	20240719	134600	16995585	1822	1822	1822	1822	1
373	20240719	134500	16993763	1845	1839	1845	1822	17
374	20240719	134400	16962650	1840	1844	1844	1840	17
375	20240719	134300	16931357	1845	1845	1845	1845	0
376	20240719	134200	16931357	1845	1845	1845	1845	0
377	20240719	134100	16931357	1845	1845	1845	1845	0
378	20240719	134000	16931357	1845	1845	1845	1845	0
379	20240719	133900	16931357	1845	1845	1845	1845	0
380	20240719	133800	16931357	1845	1845	1845	1845	0
381	20240719	133700	16931357	1845	1845	1845	1845	0
382	20240719	133600	16931357	1845	1845	1845	1845	0
383	20240719	133500	16931357	1845	1845	1845	1845	1
384	20240719	133400	16929512	1846	1846	1846	1846	0
385	20240719	133300	16929512	1846	1846	1846	1846	0
386	20240719	133200	16929512	1846	1846	1846	1846	1
387	20240719	133100	16927666	1846	1846	1846	1846	0
388	20240719	133000	16927666	1846	1846	1846	1846	0
389	20240719	132900	16927666	1846	1846	1846	1846	0
390	20240719	132800	16927666	1846	1846	1846	1846	0
391	20240719	132700	16927666	1846	1846	1846	1846	0
392	20240719	132600	16927666	1846	1846	1846	1846	1
393	20240719	132500	16925820	1848	1848	1848	1848	0
394	20240719	132400	16925820	1848	1848	1848	1848	0
395	20240719	132300	16925820	1848	1848	1848	1848	0
396	20240719	132200	16925820	1848	1848	1848	1848	0
397	20240719	132100	16925820	1848	1848	1848	1848	0
398	20240719	132000	16925820	1848	1848	1848	1848	0
399	20240719	131900	16925820	1848	1848	1848	1848	1
400	20240719	131800	16923972	1849	1849	1849	1849	0
401	20240719	131700	16923972	1849	1849	1849	1849	0
402	20240719	131600	16923972	1849	1849	1849	1849	0
403	20240719	131500	16923972	1849	1849	1849	1849	0
404	20240719	131400	16923972	1849	1849	1849	1849	0
405	20240719	131300	16923972	1849	1849	1849	1849	0
406	20240719	131200	16923972	1849	1849	1849	1849	0
407	20240719	131100	16923972	1849	1849	1849	1849	0
408	20240719	131000	16923972	1849	1849	1849	1849	0
409	20240719	130900	16923972	1849	1849	1849	1849	0
410	20240719	130800	16923972	1849	1849	1849	1849	0
411	20240719	130700	16923972	1849	1849	1849	1849	0
412	20240719	130600	16923972	1849	1849	1849	1849	0
413	20240719	130500	16923972	1849	1849	1849	1849	0
414	20240719	130400	16923972	1849	1849	1849	1849	0
415	20240719	130300	16923972	1849	1849	1849	1849	0
416	20240719	130200	16923972	1849	1847	1849	1847	536
417	20240719	130100	15933860	1847	1847	1847	1847	0
418	20240719	130000	15933860	1847	1847	1847	1847	0
419	20240719	125900	15933860	1847	1849	1849	1847	2
420	20240719	125800	15930164	1849	1849	1849	1849	0
421	20240719	125700	15930164	1849	1849	1849	1849	59
422	20240719	125600	15821073	1849	1849	1849	1849	0
423	20240719	125500	15821073	1849	1849	1849	1849	122
424	20240719	125400	15595495	1848	1848	1848	1848	0
425	20240719	125300	15595495	1848	1848	1848	1848	22
426	20240719	125200	15554839	1848	1848	1848	1848	0
427	20240719	125100	15554839	1848	1848	1848	1848	0
428	20240719	125000	15554839	1848	1848	1848	1848	1
429	20240719	124900	15552991	1849	1849	1849	1849	0
430	20240719	124800	15552991	1849	1849	1849	1849	0
431	20240719	124700	15552991	1849	1849	1849	1849	0
432	20240719	124600	15552991	1849	1849	1849	1849	0
433	20240719	124500	15552991	1849	1849	1849	1849	0
434	20240719	124400	15552991	1849	1849	1849	1849	200
435	20240719	124300	15183191	1849	1849	1849	1849	0
436	20240719	124200	15183191	1849	1849	1849	1849	0
437	20240719	124100	15183191	1849	1849	1849	1849	0
438	20240719	124000	15183191	1849	1849	1849	1849	0
439	20240719	123900	15183191	1849	1849	1849	1849	0
440	20240719	123800	15183191	1849	1849	1849	1849	0
441	20240719	123700	15183191	1849	1849	1849	1849	0
442	20240719	123600	15183191	1849	1849	1849	1849	0
443	20240719	123500	15183191	1849	1849	1849	1849	0
444	20240719	123400	15183191	1849	1849	1849	1849	0
445	20240719	123300	15183191	1849	1849	1849	1849	0
446	20240719	123200	15183191	1849	1849	1849	1849	0
447	20240719	123100	15183191	1849	1849	1849	1849	0
448	20240719	123000	15183191	1849	1849	1849	1849	0
449	20240719	122900	15183191	1849	1849	1849	1849	0
450	20240719	122800	15183191	1849	1849	1849	1849	0
451	20240719	122700	15183191	1849	1849	1849	1849	0
452	20240719	122600	15183191	1849	1849	1849	1849	0
453	20240719	122500	15183191	1849	1849	1849	1849	0
454	20240719	122400	15183191	1849	1849	1849	1849	330
455	20240719	122300	14573021	1849	1849	1849	1849	1
456	20240719	122200	14571172	1848	1848	1848	1848	1028
457	20240719	122100	12671428	1848	1848	1848	1848	0
458	20240719	122000	12671428	1848	1848	1848	1848	0
459	20240719	121900	12671428	1848	1848	1848	1848	10
460	20240719	121800	12652948	1848	1848	1848	1848	0
461	20240719	121700	12652948	1848	1841	1848	1841	11
462	20240719	121600	12632637	1813	1813	1813	1813	0
463	20240719	121500	12632637	1813	1813	1813	1813	1
464	20240719	121400	12630824	1848	1848	1848	1848	0
465	20240719	121300	12630824	1848	1848	1848	1848	1200
466	20240719	121200	10413224	1847	1847	1847	1847	0
467	20240719	121100	10413224	1847	1847	1847	1847	812
468	20240719	121000	8913460	1847	1847	1847	1847	10
469	20240719	120900	8894990	1847	1847	1847	1847	0
470	20240719	120800	8894990	1847	1847	1847	1847	0
471	20240719	120700	8894990	1847	1847	1847	1847	100
472	20240719	120600	8710290	1848	1848	1848	1848	0
473	20240719	120500	8710290	1848	1848	1848	1848	0
474	20240719	120400	8710290	1848	1848	1848	1848	0
475	20240719	120300	8710290	1848	1848	1848	1848	0
476	20240719	120200	8710290	1848	1848	1848	1848	0
477	20240719	120100	8710290	1848	1848	1848	1848	0
478	20240719	120000	8710290	1848	1848	1848	1848	0
479	20240719	115900	8710290	1848	1847	1848	1847	37
480	20240719	115800	8641946	1808	1808	1808	1808	0
481	20240719	115700	8641946	1808	1808	1808	1808	0
482	20240719	115600	8641946	1808	1808	1808	1808	30
483	20240719	115500	8587706	1848	1848	1848	1848	0
484	20240719	115400	8587706	1848	1848	1848	1848	0
485	20240719	115300	8587706	1848	1848	1848	1848	0
486	20240719	115200	8587706	1848	1848	1848	1848	0
487	20240719	115100	8587706	1848	1848	1848	1848	0
488	20240719	115000	8587706	1848	1848	1848	1848	0
489	20240719	114900	8587706	1848	1848	1848	1848	0
490	20240719	114800	8587706	1848	1848	1848	1848	0
491	20240719	114700	8587706	1848	1848	1848	1848	0
492	20240719	114600	8587706	1848	1848	1848	1848	0
493	20240719	114500	8587706	1848	1848	1848	1848	0
494	20240719	114400	8587706	1848	1848	1848	1848	0
495	20240719	114300	8587706	1848	1848	1848	1848	0
496	20240719	114200	8587706	1848	1848	1848	1848	0
497	20240719	114100	8587706	1848	1848	1848	1848	0
498	20240719	114000	8587706	1848	1848	1848	1848	0
499	20240719	113900	8587706	1848	1848	1848	1848	0
500	20240719	113800	8587706	1848	1848	1848	1848	0
501	20240719	113700	8587706	1848	1848	1848	1848	0
502	20240719	113600	8587706	1848	1848	1848	1848	0
503	20240719	113500	8587706	1848	1848	1848	1848	0
504	20240719	113400	8587706	1848	1848	1848	1848	15
505	20240719	113300	8559986	1849	1849	1849	1849	0
506	20240719	113200	8559986	1849	1849	1849	1849	0
507	20240719	113100	8559986	1849	1849	1849	1849	0
508	20240719	113000	8559986	1849	1849	1849	1849	0
509	20240719	112900	8559986	1849	1806	1849	1806	810
510	20240719	112800	7089317	1806	1806	1806	1806	0
511	20240719	112700	7089317	1806	1806	1806	1806	0
512	20240719	112600	7089317	1806	1806	1806	1806	10
513	20240719	112500	7071257	1806	1806	1806	1806	0
514	20240719	112400	7071257	1806	1806	1806	1806	0
515	20240719	112300	7071257	1806	1806	1806	1806	0
516	20240719	112200	7071257	1806	1806	1806	1806	0
517	20240719	112100	7071257	1806	1806	1806	1806	0
518	20240719	112000	7071257	1806	1806	1806	1806	0
519	20240719	111900	7071257	1806	1806	1806	1806	0
520	20240719	111800	7071257	1806	1806	1806	1806	0
521	20240719	111700	7071257	1806	1806	1806	1806	0
522	20240719	111600	7071257	1806	1806	1806	1806	0
523	20240719	111500	7071257	1806	1806	1806	1806	0
524	20240719	111400	7071257	1806	1806	1806	1806	0
525	20240719	111300	7071257	1806	1806	1806	1806	0
526	20240719	111200	7071257	1806	1806	1806	1806	0
527	20240719	111100	7071257	1806	1806	1806	1806	0
528	20240719	111000	7071257	1806	1806	1806	1806	0
529	20240719	110900	7071257	1806	1806	1806	1806	2
530	20240719	110800	7067645	1800	1791	1800	1790	1389
531	20240719	110700	4569568	1791	1791	1791	1791	4
532	20240719	110600	4562404	1792	1792	1792	1792	0
533	20240719	110500	4562404	1792	1792	1792	1792	0
534	20240719	110400	4562404	1792	1792	1792	1792	1
535	20240719	110300	4560612	1786	1786	1786	1786	0
536	20240719	110200	4560612	1786	1786	1786	1786	0
537	20240719	110100	4560612	1786	1786	1786	1786	0
538	20240719	110000	4560612	1786	1786	1786	1786	0
539	20240719	105900	4560612	1786	1786	1786	1786	0
540	20240719	105800	4560612	1786	1786	1786	1786	0
541	20240719	105700	4560612	1786	1786	1786	1786	0
542	20240719	105600	4560612	1786	1786	1786	1786	0
543	20240719	105500	4560612	1786	1786	1786	1786	0
544	20240719	105400	4560612	1786	1786	1786	1786	0
545	20240719	105300	4560612	1786	1786	1786	1786	0
546	20240719	105200	4560612	1786	1786	1786	1786	0
547	20240719	105100	4560612	1786	1786	1786	1786	0
548	20240719	105000	4560612	1786	1786	1786	1786	0
549	20240719	104900	4560612	1786	1786	1786	1786	0
550	20240719	104800	4560612	1786	1786	1786	1786	0
551	20240719	104700	4560612	1786	1786	1786	1786	0
552	20240719	104600	4560612	1786	1786	1786	1786	0
553	20240719	104500	4560612	1786	1786	1786	1786	0
554	20240719	104400	4560612	1786	1786	1786	1786	1076
555	20240719	104300	2638876	1786	1786	1786	1786	0
556	20240719	104200	2638876	1786	1786	1786	1786	0
557	20240719	104100	2638876	1786	1786	1786	1786	0
558	20240719	104000	2638876	1786	1786	1786	1786	0
559	20240719	103900	2638876	1786	1786	1786	1786	0
560	20240719	103800	2638876	1786	1786	1786	1786	0
561	20240719	103700	2638876	1786	1786	1786	1786	0
562	20240719	103600	2638876	1786	1786	1786	1786	0
563	20240719	103500	2638876	1786	1786	1786	1786	0
564	20240719	103400	2638876	1786	1786	1786	1786	0
565	20240719	103300	2638876	1786	1786	1786	1786	0
566	20240719	103200	2638876	1786	1786	1786	1786	0
567	20240719	103100	2638876	1786	1786	1786	1786	0
568	20240719	103000	2638876	1786	1786	1786	1786	0
569	20240719	102900	2638876	1786	1786	1786	1786	0
570	20240719	102800	2638876	1786	1786	1786	1786	0
571	20240719	102700	2638876	1786	1786	1786	1786	0
572	20240719	102600	2638876	1786	1786	1786	1786	0
573	20240719	102500	2638876	1786	1786	1786	1786	5
574	20240719	102400	2629946	1786	1790	1790	1786	59
575	20240719	102300	2524372	1795	1795	1795	1795	0
576	20240719	102200	2524372	1795	1795	1795	1795	0
577	20240719	102100	2524372	1795	1795	1795	1795	0
578	20240719	102000	2524372	1795	1795	1795	1795	2
579	20240719	101900	2520782	1795	1795	1795	1795	0
580	20240719	101800	2520782	1795	1795	1795	1795	0
581	20240719	101700	2520782	1795	1795	1795	1795	0
582	20240719	101600	2520782	1795	1795	1795	1795	0
583	20240719	101500	2520782	1795	1795	1795	1795	0
584	20240719	101400	2520782	1795	1795	1795	1795	0
585	20240719	101300	2520782	1795	1795	1795	1795	0
586	20240719	101200	2520782	1795	1795	1795	1795	0
587	20240719	101100	2520782	1795	1795	1795	1795	2
588	20240719	101000	2517192	1806	1806	1806	1806	0
589	20240719	100900	2517192	1806	1806	1806	1806	0
590	20240719	100800	2517192	1806	1806	1806	1806	0
591	20240719	100700	2517192	1806	1806	1806	1806	0
592	20240719	100600	2517192	1806	1806	1806	1806	0
593	20240719	100500	2517192	1806	1806	1806	1806	3
594	20240719	100400	2511774	1817	1817	1817	1817	0
595	20240719	100300	2511774	1817	1817	1817	1817	0
596	20240719	100200	2511774	1817	1817	1817	1817	0
597	20240719	100100	2511774	1817	1817	1817	1817	5
598	20240719	100000	2502689	1784	1803	1803	1783	979
599	20240719	095900	751875	1819	1819	1819	1819	0
600	20240719	095800	751875	1819	1819	1819	1819	0
601	20240719	095700	751875	1819	1819	1819	1819	0
602	20240719	095600	751875	1819	1819	1819	1819	0
603	20240719	095500	751875	1819	1819	1819	1819	1
604	20240719	095400	750056	1819	1819	1819	1819	0
605	20240719	095300	750056	1819	1819	1819	1819	0
606	20240719	095200	750056	1819	1819	1819	1819	0
607	20240719	095100	750056	1819	1819	1819	1819	0
608	20240719	095000	750056	1819	1819	1819	1819	0
609	20240719	094900	750056	1819	1818	1819	1818	36
610	20240719	094800	684575	1819	1819	1819	1819	0
611	20240719	094700	684575	1819	1819	1819	1819	0
612	20240719	094600	684575	1819	1819	1819	1819	40
613	20240719	094500	611815	1819	1819	1819	1819	0
614	20240719	094400	611815	1819	1819	1819	1819	0
615	20240719	094300	611815	1819	1819	1819	1819	0
616	20240719	094200	611815	1819	1819	1819	1819	0
617	20240719	094100	611815	1819	1819	1819	1819	0
618	20240719	094000	611815	1819	1819	1819	1819	0
619	20240719	093900	611815	1819	1819	1819	1819	1
620	20240719	093800	609996	1819	1819	1819	1819	0
621	20240719	093700	609996	1819	1819	1819	1819	1
622	20240719	093600	608177	1800	1800	1800	1800	0
623	20240719	093500	608177	1800	1800	1800	1800	0
624	20240719	093400	608177	1800	1800	1800	1800	0
625	20240719	093300	608177	1800	1800	1800	1800	0
626	20240719	093200	608177	1800	1800	1800	1800	0
627	20240719	093100	608177	1800	1800	1800	1800	0
628	20240719	093000	608177	1800	1800	1800	1800	0
629	20240719	092900	608177	1800	1800	1800	1800	0
630	20240719	092800	608177	1800	1800	1800	1800	0
631	20240719	092700	608177	1800	1800	1800	1800	0
632	20240719	092600	608177	1800	1800	1800	1800	104
633	20240719	092500	420977	1800	1800	1800	1800	50
634	20240719	092400	330977	1799	1799	1799	1799	0
635	20240719	092300	330977	1799	1799	1799	1799	0
636	20240719	092200	330977	1799	1799	1799	1799	57
637	20240719	092100	228434	1799	1799	1799	1799	0
638	20240719	092000	228434	1799	1799	1799	1799	0
639	20240719	091900	228434	1799	1799	1799	1799	5
640	20240719	091800	219439	1799	1799	1799	1799	30
641	20240719	091700	165469	1800	1800	1800	1800	0
642	20240719	091600	165469	1800	1800	1800	1800	12
643	20240719	091500	143869	1800	1800	1800	1800	1
644	20240719	091400	142069	1819	1819	1819	1819	1
645	20240719	091300	140250	1819	1819	1819	1819	0
646	20240719	091200	140250	1819	1819	1819	1819	8
647	20240719	091100	125698	1819	1821	1821	1819	7
648	20240719	091000	112958	1822	1822	1822	1822	0
649	20240719	090900	112958	1822	1822	1822	1822	0
650	20240719	090800	112958	1822	1822	1822	1822	0
651	20240719	090700	112958	1822	1822	1822	1822	6
652	20240719	090600	102026	1822	1822	1822	1822	15
653	20240719	090500	74696	1822	1822	1822	1822	0
654	20240719	090400	74696	1822	1821	1822	1821	25
655	20240719	090300	29148	1821	1821	1821	1821	4
656	20240719	090200	21864	1822	1822	1822	1822	0
657	20240719	090100	21864	1822	1822	1822	1822	1
658	20240719	090000	20042	1822	1822	1822	1822	11