KissMeData/001360/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	183300	239447209	1605	1605	1605	1605	2809
3	20240719	183200	239447209	1605	1605	1605	1605	0
4	20240719	183100	239447209	1605	1605	1605	1605	0
5	20240719	183000	239447209	1605	1605	1605	1605	0
6	20240719	182900	239447209	1605	1605	1605	1605	0
7	20240719	182800	239447209	1605	1605	1605	1605	0
8	20240719	182700	239447209	1605	1605	1605	1605	0
9	20240719	182600	239447209	1605	1605	1605	1605	0
10	20240719	182500	239447209	1605	1605	1605	1605	0
11	20240719	182400	239447209	1605	1605	1605	1605	0
12	20240719	182300	239447209	1605	1605	1605	1605	0
13	20240719	182200	239447209	1605	1605	1605	1605	0
14	20240719	182100	239447209	1605	1605	1605	1605	0
15	20240719	182000	239447209	1605	1605	1605	1605	0
16	20240719	181900	239447209	1605	1605	1605	1605	0
17	20240719	181800	239447209	1605	1605	1605	1605	0
18	20240719	181700	239447209	1605	1605	1605	1605	0
19	20240719	181600	239447209	1605	1605	1605	1605	0
20	20240719	181500	239447209	1605	1605	1605	1605	0
21	20240719	181400	239447209	1605	1605	1605	1605	0
22	20240719	181300	239447209	1605	1605	1605	1605	0
23	20240719	181200	239447209	1605	1605	1605	1605	0
24	20240719	181100	239447209	1605	1605	1605	1605	0
25	20240719	181000	239447209	1605	1605	1605	1605	0
26	20240719	180900	239447209	1605	1605	1605	1605	0
27	20240719	180800	239447209	1605	1605	1605	1605	0
28	20240719	180700	239447209	1605	1605	1605	1605	0
29	20240719	180600	239447209	1605	1605	1605	1605	0
30	20240719	180500	239447209	1605	1605	1605	1605	0
31	20240719	180400	239447209	1605	1605	1605	1605	0
32	20240719	180300	239447209	1605	1605	1605	1605	2809
33	20240719	180200	239447209	1605	1605	1605	1605	0
34	20240719	180100	239447209	1605	1605	1605	1605	0
35	20240719	180000	239447209	1605	1605	1605	1605	0
36	20240719	175900	239447209	1605	1605	1605	1605	0
37	20240719	175800	239447209	1605	1605	1605	1605	0
38	20240719	175700	239447209	1605	1605	1605	1605	0
39	20240719	175600	239447209	1605	1605	1605	1605	0
40	20240719	175500	239447209	1605	1605	1605	1605	0
41	20240719	175400	239447209	1605	1605	1605	1605	0
42	20240719	175300	239447209	1605	1605	1605	1605	0
43	20240719	175200	239447209	1605	1605	1605	1605	0
44	20240719	175100	239447209	1605	1605	1605	1605	0
45	20240719	175000	239447209	1605	1605	1605	1605	0
46	20240719	174900	239447209	1605	1605	1605	1605	0
47	20240719	174800	239447209	1605	1605	1605	1605	0
48	20240719	174700	239447209	1605	1605	1605	1605	0
49	20240719	174600	239447209	1605	1605	1605	1605	0
50	20240719	174500	239447209	1605	1605	1605	1605	0
51	20240719	174400	239447209	1605	1605	1605	1605	0
52	20240719	174300	239447209	1605	1605	1605	1605	0
53	20240719	174200	239447209	1605	1605	1605	1605	0
54	20240719	174100	239447209	1605	1605	1605	1605	0
55	20240719	174000	239447209	1605	1605	1605	1605	0
56	20240719	173900	239447209	1605	1605	1605	1605	0
57	20240719	173800	239447209	1605	1605	1605	1605	0
58	20240719	173700	239447209	1605	1605	1605	1605	0
59	20240719	173600	239447209	1605	1605	1605	1605	0
60	20240719	173500	239447209	1605	1605	1605	1605	0
61	20240719	173400	239447209	1605	1605	1605	1605	0
62	20240719	173300	239447209	1605	1605	1605	1605	2809
63	20240719	173200	239447209	1605	1605	1605	1605	0
64	20240719	173100	239447209	1605	1605	1605	1605	0
65	20240719	173000	239447209	1605	1605	1605	1605	0
66	20240719	172900	239447209	1605	1605	1605	1605	0
67	20240719	172800	239447209	1605	1605	1605	1605	0
68	20240719	172700	239447209	1605	1605	1605	1605	0
69	20240719	172600	239447209	1605	1605	1605	1605	0
70	20240719	172500	239447209	1605	1605	1605	1605	0
71	20240719	172400	239447209	1605	1605	1605	1605	0
72	20240719	172300	239447209	1605	1605	1605	1605	0
73	20240719	172200	239447209	1605	1605	1605	1605	0
74	20240719	172100	239447209	1605	1605	1605	1605	0
75	20240719	172000	239447209	1605	1605	1605	1605	0
76	20240719	171900	239447209	1605	1605	1605	1605	0
77	20240719	171800	239447209	1605	1605	1605	1605	0
78	20240719	171700	239447209	1605	1605	1605	1605	0
79	20240719	171600	239447209	1605	1605	1605	1605	0
80	20240719	171500	239447209	1605	1605	1605	1605	0
81	20240719	171400	239447209	1605	1605	1605	1605	0
82	20240719	171300	239447209	1605	1605	1605	1605	0
83	20240719	171200	239447209	1605	1605	1605	1605	0
84	20240719	171100	239447209	1605	1605	1605	1605	0
85	20240719	171000	239447209	1605	1605	1605	1605	0
86	20240719	170900	239447209	1605	1605	1605	1605	0
87	20240719	170800	239447209	1605	1605	1605	1605	0
88	20240719	170700	239447209	1605	1605	1605	1605	0
89	20240719	170600	239447209	1605	1605	1605	1605	0
90	20240719	170500	239447209	1605	1605	1605	1605	0
91	20240719	170400	239447209	1605	1605	1605	1605	0
92	20240719	170300	239447209	1605	1605	1605	1605	2809
93	20240719	170200	239447209	1605	1605	1605	1605	0
94	20240719	170100	239447209	1605	1605	1605	1605	0
95	20240719	170000	239447209	1605	1605	1605	1605	0
96	20240719	165900	239447209	1605	1605	1605	1605	0
97	20240719	165800	239447209	1605	1605	1605	1605	0
98	20240719	165700	239447209	1605	1605	1605	1605	0
99	20240719	165600	239447209	1605	1605	1605	1605	0
100	20240719	165500	239447209	1605	1605	1605	1605	0
101	20240719	165400	239447209	1605	1605	1605	1605	0
102	20240719	165300	239447209	1605	1605	1605	1605	0
103	20240719	165200	239447209	1605	1605	1605	1605	0
104	20240719	165100	239447209	1605	1605	1605	1605	0
105	20240719	165000	239447209	1605	1605	1605	1605	0
106	20240719	164900	239447209	1605	1605	1605	1605	0
107	20240719	164800	239447209	1605	1605	1605	1605	0
108	20240719	164700	239447209	1605	1605	1605	1605	0
109	20240719	164600	239447209	1605	1605	1605	1605	0
110	20240719	164500	239447209	1605	1605	1605	1605	0
111	20240719	164400	239447209	1605	1605	1605	1605	0
112	20240719	164300	239447209	1605	1605	1605	1605	0
113	20240719	164200	239447209	1605	1605	1605	1605	0
114	20240719	164100	239447209	1605	1605	1605	1605	0
115	20240719	164000	239447209	1605	1605	1605	1605	0
116	20240719	163900	239447209	1605	1605	1605	1605	0
117	20240719	163800	239447209	1605	1605	1605	1605	0
118	20240719	163700	239447209	1605	1605	1605	1605	0
119	20240719	163600	239447209	1605	1605	1605	1605	0
120	20240719	163500	239447209	1605	1605	1605	1605	0
121	20240719	163400	239447209	1605	1605	1605	1605	0
122	20240719	163300	239447209	1605	1605	1605	1605	2809
123	20240719	163200	239447209	1605	1605	1605	1605	0
124	20240719	163100	239447209	1605	1605	1605	1605	0
125	20240719	163000	239447209	1605	1605	1605	1605	0
126	20240719	162900	239447209	1605	1605	1605	1605	0
127	20240719	162800	239447209	1605	1605	1605	1605	0
128	20240719	162700	239447209	1605	1605	1605	1605	0
129	20240719	162600	239447209	1605	1605	1605	1605	0
130	20240719	162500	239447209	1605	1605	1605	1605	0
131	20240719	162400	239447209	1605	1605	1605	1605	0
132	20240719	162300	239447209	1605	1605	1605	1605	0
133	20240719	162200	239447209	1605	1605	1605	1605	0
134	20240719	162100	239447209	1605	1605	1605	1605	0
135	20240719	162000	239447209	1605	1605	1605	1605	0
136	20240719	161900	239447209	1605	1605	1605	1605	0
137	20240719	161800	239447209	1605	1605	1605	1605	0
138	20240719	161700	239447209	1605	1605	1605	1605	0
139	20240719	161600	239447209	1605	1605	1605	1605	0
140	20240719	161500	239447209	1605	1605	1605	1605	0
141	20240719	161400	239447209	1605	1605	1605	1605	0
142	20240719	161300	239447209	1605	1605	1605	1605	0
143	20240719	161200	239447209	1605	1605	1605	1605	0
144	20240719	161100	239447209	1605	1605	1605	1605	0
145	20240719	161000	239447209	1605	1605	1605	1605	0
146	20240719	160900	239447209	1605	1605	1605	1605	0
147	20240719	160800	239447209	1605	1605	1605	1605	0
148	20240719	160700	239447209	1605	1605	1605	1605	0
149	20240719	160600	239447209	1605	1605	1605	1605	0
150	20240719	160500	239447209	1605	1605	1605	1605	0
151	20240719	160400	239447209	1605	1605	1605	1605	0
152	20240719	160300	239447209	1605	1605	1605	1605	2809
153	20240719	160200	239447209	1605	1605	1605	1605	0
154	20240719	160100	239447209	1605	1605	1605	1605	0
155	20240719	160000	239447209	1605	1605	1605	1605	0
156	20240719	155900	239447209	1605	1605	1605	1605	0
157	20240719	155800	239447209	1605	1605	1605	1605	0
158	20240719	155700	239447209	1605	1605	1605	1605	0
159	20240719	155600	239447209	1605	1605	1605	1605	0
160	20240719	155500	239447209	1605	1605	1605	1605	0
161	20240719	155400	239447209	1605	1605	1605	1605	0
162	20240719	155300	239447209	1605	1605	1605	1605	0
163	20240719	155200	239447209	1605	1605	1605	1605	0
164	20240719	155100	239447209	1605	1605	1605	1605	0
165	20240719	155000	239447209	1605	1605	1605	1605	0
166	20240719	154900	239447209	1605	1605	1605	1605	0
167	20240719	154800	239447209	1605	1605	1605	1605	0
168	20240719	154700	239447209	1605	1605	1605	1605	0
169	20240719	154600	239447209	1605	1605	1605	1605	0
170	20240719	154500	239447209	1605	1605	1605	1605	0
171	20240719	154400	239447209	1605	1605	1605	1605	0
172	20240719	154300	239447209	1605	1605	1605	1605	0
173	20240719	154200	239447209	1605	1605	1605	1605	0
174	20240719	154100	239447209	1605	1605	1605	1605	0
175	20240719	154000	239447209	1605	1605	1605	1605	0
176	20240719	153900	239447209	1605	1605	1605	1605	0
177	20240719	153800	239447209	1605	1605	1605	1605	0
178	20240719	153700	239447209	1605	1605	1605	1605	0
179	20240719	153600	239447209	1605	1605	1605	1605	0
180	20240719	153500	239447209	1605	1605	1605	1605	0
181	20240719	153400	239447209	1605	1605	1605	1605	0
182	20240719	153300	239447209	1605	1605	1605	1605	2809
183	20240719	153200	239447209	1605	1605	1605	1605	0
184	20240719	153100	239447209	1605	1605	1605	1605	0
185	20240719	153000	239447209	1605	1605	1605	1605	2809
186	20240719	152900	234938764	1606	1606	1606	1606	0
187	20240719	152800	234938764	1606	1606	1606	1606	0
188	20240719	152700	234938764	1606	1606	1606	1606	0
189	20240719	152600	234938764	1606	1606	1606	1606	0
190	20240719	152500	234938764	1606	1606	1606	1606	0
191	20240719	152400	234938764	1606	1606	1606	1606	0
192	20240719	152300	234938764	1606	1606	1606	1606	0
193	20240719	152200	234938764	1606	1606	1606	1606	0
194	20240719	152100	234938764	1606	1606	1606	1606	0
195	20240719	152000	234938764	1606	1606	1606	1606	0
196	20240719	151900	234938764	1606	1605	1606	1605	96
197	20240719	151800	234784593	1607	1607	1607	1605	602
198	20240719	151700	233818379	1607	1606	1607	1602	259
199	20240719	151600	233403314	1607	1607	1607	1605	35
200	20240719	151500	233347089	1607	1606	1607	1606	296
201	20240719	151400	232871694	1606	1606	1606	1605	1273
202	20240719	151300	230827276	1606	1606	1606	1602	116
203	20240719	151200	230641267	1606	1606	1606	1606	7
204	20240719	151100	230630025	1606	1606	1606	1605	470
205	20240719	151000	229875667	1606	1605	1606	1605	101
206	20240719	150900	229713546	1606	1605	1606	1605	469
207	20240719	150800	228960794	1605	1605	1606	1604	1636
208	20240719	150700	226335014	1605	1604	1605	1604	1162
209	20240719	150600	224471159	1604	1604	1604	1604	1214
210	20240719	150500	222523903	1604	1604	1604	1604	577
211	20240719	150400	221598395	1604	1602	1604	1602	62
212	20240719	150300	221498967	1602	1603	1604	1602	81
213	20240719	150200	221369181	1604	1602	1604	1602	8859
214	20240719	150100	207177032	1602	1602	1602	1602	220
215	20240719	150000	206824592	1602	1602	1602	1602	100
216	20240719	145900	206664392	1602	1602	1602	1602	8
217	20240719	145800	206651576	1602	1601	1602	1601	911
218	20240719	145700	205192287	1602	1602	1602	1602	1
219	20240719	145600	205190685	1601	1600	1601	1600	1197
220	20240719	145500	203275243	1601	1602	1602	1601	63
221	20240719	145400	203174330	1602	1602	1602	1602	0
222	20240719	145300	203174330	1602	1602	1602	1602	101
223	20240719	145200	203012528	1600	1601	1601	1600	100
224	20240719	145100	202852511	1602	1602	1602	1602	151
225	20240719	145000	202610609	1602	1602	1602	1602	0
226	20240719	144900	202610609	1602	1601	1602	1601	101
227	20240719	144800	202448907	1600	1602	1602	1600	51
228	20240719	144700	202367305	1602	1600	1602	1600	232
229	20240719	144600	201996101	1602	1602	1602	1602	0
230	20240719	144500	201996101	1602	1602	1602	1602	0
231	20240719	144400	201996101	1602	1602	1602	1602	101
232	20240719	144300	201834299	1602	1603	1603	1602	124
233	20240719	144200	201635601	1603	1603	1603	1603	83
234	20240719	144100	201502552	1603	1603	1603	1603	53
235	20240719	144000	201417593	1602	1602	1602	1602	1
236	20240719	143900	201415991	1600	1602	1602	1600	349
237	20240719	143800	200857519	1603	1603	1603	1603	11
238	20240719	143700	200839886	1604	1604	1604	1604	14
239	20240719	143600	200817430	1604	1603	1604	1603	1000
240	20240719	143500	199213542	1603	1603	1603	1603	0
241	20240719	143400	199213542	1603	1603	1603	1603	1
242	20240719	143300	199211939	1603	1603	1603	1602	23
243	20240719	143200	199175075	1603	1603	1603	1603	110
244	20240719	143100	198998745	1603	1603	1603	1603	206
245	20240719	143000	198668527	1603	1603	1603	1603	0
246	20240719	142900	198668527	1603	1603	1603	1603	0
247	20240719	142800	198668527	1603	1603	1603	1603	0
248	20240719	142700	198668527	1603	1603	1603	1603	2022
249	20240719	142600	195427261	1603	1602	1603	1602	7
250	20240719	142500	195416045	1601	1601	1601	1601	73
251	20240719	142400	195299172	1601	1601	1601	1601	1
252	20240719	142300	195297571	1598	1598	1598	1598	297
253	20240719	142200	194822965	1601	1601	1601	1601	0
254	20240719	142100	194822965	1601	1598	1601	1598	24
255	20240719	142000	194784610	1601	1601	1601	1601	0
256	20240719	141900	194784610	1601	1601	1601	1601	0
257	20240719	141800	194784610	1601	1601	1601	1601	1
258	20240719	141700	194783009	1598	1600	1600	1598	223
259	20240719	141600	194426409	1600	1600	1601	1600	15
260	20240719	141500	194402408	1598	1598	1598	1598	31
261	20240719	141400	194352870	1600	1600	1600	1600	0
262	20240719	141300	194352870	1600	1600	1600	1600	0
263	20240719	141200	194352870	1600	1600	1600	1600	1
264	20240719	141100	194351270	1603	1603	1603	1603	0
265	20240719	141000	194351270	1603	1600	1603	1600	68
266	20240719	140900	194242457	1604	1604	1604	1604	2
267	20240719	140800	194239249	1604	1602	1604	1602	30
268	20240719	140700	194191178	1601	1601	1601	1601	14
269	20240719	140600	194168764	1601	1600	1601	1600	5
270	20240719	140500	194160763	1600	1600	1600	1600	0
271	20240719	140400	194160763	1600	1597	1600	1597	51
272	20240719	140300	194079178	1600	1600	1600	1600	0
273	20240719	140200	194079178	1600	1597	1600	1597	13
274	20240719	140100	194058402	1597	1597	1597	1597	1
275	20240719	140000	194056805	1597	1597	1597	1597	1
276	20240719	135900	194055208	1601	1595	1601	1595	6010
277	20240719	135800	184441398	1595	1595	1595	1595	0
278	20240719	135700	184441398	1595	1595	1595	1595	32
279	20240719	135600	184390358	1594	1594	1594	1594	0
280	20240719	135500	184390358	1594	1594	1594	1594	896
281	20240719	135400	182962134	1594	1589	1594	1589	8000
282	20240719	135300	170244670	1589	1589	1589	1589	10
283	20240719	135200	170228780	1589	1588	1589	1588	101
284	20240719	135100	170068391	1589	1589	1589	1589	5
285	20240719	135000	170060446	1589	1588	1589	1587	615
286	20240719	134900	169084434	1587	1588	1588	1587	60
287	20240719	134800	168989209	1588	1588	1588	1588	11
288	20240719	134700	168971741	1588	1589	1589	1588	412
289	20240719	134600	168317445	1588	1588	1588	1588	0
290	20240719	134500	168317445	1588	1588	1588	1588	50
291	20240719	134400	168238045	1589	1589	1589	1589	0
292	20240719	134300	168238045	1589	1589	1589	1589	0
293	20240719	134200	168238045	1589	1589	1589	1589	5
294	20240719	134100	168230100	1589	1589	1589	1589	0
295	20240719	134000	168230100	1589	1589	1589	1589	95
296	20240719	133900	168079145	1589	1589	1589	1589	51
297	20240719	133800	167998106	1589	1589	1589	1589	0
298	20240719	133700	167998106	1589	1589	1589	1589	0
299	20240719	133600	167998106	1589	1589	1589	1589	0
300	20240719	133500	167998106	1589	1589	1589	1589	0
301	20240719	133400	167998106	1589	1588	1589	1588	6
302	20240719	133300	167988575	1584	1586	1586	1584	800
303	20240719	133200	166721236	1586	1586	1586	1586	0
304	20240719	133100	166721236	1586	1588	1588	1586	7
305	20240719	133000	166710122	1588	1588	1588	1588	1
306	20240719	132900	166708534	1588	1588	1588	1588	0
307	20240719	132800	166708534	1588	1588	1588	1588	0
308	20240719	132700	166708534	1588	1588	1588	1588	300
309	20240719	132600	166232134	1588	1585	1588	1585	3001
310	20240719	132500	161475546	1585	1586	1587	1585	408
311	20240719	132400	160828636	1587	1587	1587	1587	7
312	20240719	132300	160817527	1588	1588	1588	1588	0
313	20240719	132200	160817527	1588	1588	1588	1588	0
314	20240719	132100	160817527	1588	1588	1588	1588	0
315	20240719	132000	160817527	1588	1588	1588	1588	10
316	20240719	131900	160801647	1588	1588	1588	1588	94
317	20240719	131800	160652375	1588	1588	1589	1588	81
318	20240719	131700	160523746	1588	1589	1589	1588	163
319	20240719	131600	160264892	1589	1589	1589	1589	44
320	20240719	131500	160194976	1590	1590	1590	1590	10
321	20240719	131400	160179076	1590	1590	1590	1590	13
322	20240719	131300	160158406	1591	1591	1591	1591	0
323	20240719	131200	160158406	1591	1591	1591	1591	9
324	20240719	131100	160144087	1591	1591	1591	1591	10
325	20240719	131000	160128177	1591	1591	1591	1591	2
326	20240719	130900	160124995	1585	1585	1585	1585	0
327	20240719	130800	160124995	1585	1590	1590	1585	6133
328	20240719	130700	150398399	1591	1591	1591	1591	0
329	20240719	130600	150398399	1591	1591	1591	1591	1
330	20240719	130500	150396808	1591	1591	1591	1591	0
331	20240719	130400	150396808	1591	1592	1592	1591	94
332	20240719	130300	150247223	1593	1593	1593	1593	2
333	20240719	130200	150244037	1593	1593	1593	1593	60
334	20240719	130100	150148457	1593	1593	1593	1593	0
335	20240719	130000	150148457	1593	1593	1593	1593	1
336	20240719	125900	150146864	1592	1592	1592	1592	871
337	20240719	125800	148760232	1594	1594	1594	1594	0
338	20240719	125700	148760232	1594	1594	1594	1594	0
339	20240719	125600	148760232	1594	1594	1594	1594	6
340	20240719	125500	148750668	1594	1594	1594	1594	0
341	20240719	125400	148750668	1594	1594	1594	1594	1
342	20240719	125300	148749074	1592	1594	1594	1592	315
343	20240719	125200	148246984	1594	1594	1594	1594	10
344	20240719	125100	148231044	1594	1594	1594	1594	0
345	20240719	125000	148231044	1594	1594	1594	1594	11
346	20240719	124900	148213510	1592	1594	1594	1592	3982
347	20240719	124800	141874130	1593	1594	1594	1593	1532
348	20240719	124700	139433554	1595	1595	1595	1595	558
349	20240719	124600	138543544	1595	1595	1595	1595	0
350	20240719	124500	138543544	1595	1595	1595	1595	5
351	20240719	124400	138535569	1595	1595	1595	1595	1
352	20240719	124300	138533974	1593	1593	1593	1593	0
353	20240719	124200	138533974	1593	1593	1593	1593	900
354	20240719	124100	137100274	1595	1595	1595	1595	0
355	20240719	124000	137100274	1595	1595	1595	1595	0
356	20240719	123900	137100274	1595	1595	1595	1595	44
357	20240719	123800	137030094	1595	1598	1598	1595	7
358	20240719	123700	137018926	1595	1596	1596	1595	100
359	20240719	123600	136859419	1598	1597	1598	1595	42
360	20240719	123500	136792346	1597	1595	1598	1595	1008
361	20240719	123400	135184067	1595	1595	1595	1595	0
362	20240719	123300	135184067	1595	1595	1595	1595	25
363	20240719	123200	135144192	1595	1595	1595	1595	47
364	20240719	123100	135069227	1595	1595	1595	1595	0
365	20240719	123000	135069227	1595	1595	1595	1595	10
366	20240719	122900	135053277	1595	1595	1595	1595	258
367	20240719	122800	134641767	1595	1595	1595	1595	0
368	20240719	122700	134641767	1595	1595	1595	1595	0
369	20240719	122600	134641767	1595	1595	1595	1595	45
370	20240719	122500	134569992	1595	1594	1595	1594	10
371	20240719	122400	134554043	1595	1593	1595	1593	1194
372	20240719	122300	132651921	1595	1595	1595	1595	100
373	20240719	122200	132492421	1595	1595	1595	1595	0
374	20240719	122100	132492421	1595	1595	1595	1595	30
375	20240719	122000	132444571	1595	1595	1595	1595	30
376	20240719	121900	132396721	1592	1594	1594	1592	218
377	20240719	121800	132049433	1595	1595	1595	1595	50
378	20240719	121700	131969683	1595	1595	1595	1595	0
379	20240719	121600	131969683	1595	1595	1595	1595	0
380	20240719	121500	131969683	1595	1595	1595	1595	110
381	20240719	121400	131794233	1595	1595	1595	1595	0
382	20240719	121300	131794233	1595	1595	1595	1595	36
383	20240719	121200	131736813	1595	1595	1595	1595	0
384	20240719	121100	131736813	1595	1595	1595	1595	308
385	20240719	121000	131245553	1594	1594	1594	1594	4
386	20240719	120900	131239177	1594	1594	1594	1594	2
387	20240719	120800	131235989	1594	1594	1594	1594	4
388	20240719	120700	131229613	1595	1595	1595	1595	0
389	20240719	120600	131229613	1595	1595	1595	1595	0
390	20240719	120500	131229613	1595	1595	1595	1595	0
391	20240719	120400	131229613	1595	1594	1595	1594	121
392	20240719	120300	131036738	1594	1594	1594	1594	0
393	20240719	120200	131036738	1594	1594	1594	1594	218
394	20240719	120100	130689246	1594	1592	1594	1592	90
395	20240719	120000	130545917	1592	1591	1592	1591	706
396	20240719	115900	129422670	1591	1591	1591	1591	2
397	20240719	115800	129419488	1591	1591	1591	1591	137
398	20240719	115700	129201521	1591	1591	1591	1591	101
399	20240719	115600	129040830	1591	1591	1591	1591	0
400	20240719	115500	129040830	1591	1591	1591	1591	50
401	20240719	115400	128961280	1591	1591	1591	1591	0
402	20240719	115300	128961280	1591	1591	1591	1591	0
403	20240719	115200	128961280	1591	1591	1591	1591	582
404	20240719	115100	128035318	1592	1592	1592	1592	1
405	20240719	115000	128033726	1592	1592	1592	1592	15
406	20240719	114900	128009846	1591	1591	1591	1591	77
407	20240719	114800	127887339	1590	1590	1590	1590	42
408	20240719	114700	127820559	1591	1591	1591	1591	8
409	20240719	114600	127807831	1592	1592	1592	1592	0
410	20240719	114500	127807831	1592	1592	1592	1592	1
411	20240719	114400	127806239	1590	1590	1590	1590	54
412	20240719	114300	127720379	1590	1590	1590	1590	0
413	20240719	114200	127720379	1590	1590	1590	1590	0
414	20240719	114100	127720379	1590	1590	1590	1590	1000
415	20240719	114000	126130379	1590	1588	1590	1588	291
416	20240719	113900	125668259	1590	1590	1590	1590	0
417	20240719	113800	125668259	1590	1590	1590	1590	0
418	20240719	113700	125668259	1590	1590	1590	1590	0
419	20240719	113600	125668259	1590	1590	1590	1590	0
420	20240719	113500	125668259	1590	1585	1590	1585	577
421	20240719	113400	124753709	1585	1585	1585	1585	1
422	20240719	113300	124752124	1584	1584	1584	1584	4000
423	20240719	113200	118416124	1584	1584	1584	1584	4
424	20240719	113100	118409788	1584	1584	1584	1584	280
425	20240719	113000	117966268	1584	1584	1584	1584	0
426	20240719	112900	117966268	1584	1584	1584	1584	0
427	20240719	112800	117966268	1584	1584	1584	1584	0
428	20240719	112700	117966268	1584	1584	1584	1584	0
429	20240719	112600	117966268	1584	1584	1584	1584	0
430	20240719	112500	117966268	1584	1584	1584	1584	0
431	20240719	112400	117966268	1584	1584	1584	1584	0
432	20240719	112300	117966268	1584	1583	1584	1583	20
433	20240719	112200	117934598	1585	1585	1585	1585	10
434	20240719	112100	117918748	1585	1585	1585	1585	144
435	20240719	112000	117690508	1585	1585	1585	1585	5
436	20240719	111900	117682583	1585	1585	1585	1585	90
437	20240719	111800	117539933	1585	1585	1585	1585	64
438	20240719	111700	117438493	1585	1585	1585	1585	1
439	20240719	111600	117436908	1585	1585	1585	1585	1
440	20240719	111500	117435323	1585	1585	1585	1585	0
441	20240719	111400	117435323	1585	1584	1585	1584	1400
442	20240719	111300	115216453	1584	1584	1584	1584	111
443	20240719	111200	115040629	1584	1584	1584	1584	0
444	20240719	111100	115040629	1584	1582	1584	1582	377
445	20240719	111000	114444195	1582	1582	1582	1582	0
446	20240719	110900	114444195	1582	1582	1582	1582	1
447	20240719	110800	114442613	1580	1580	1582	1580	60
448	20240719	110700	114347759	1581	1581	1581	1581	1013
449	20240719	110600	112746206	1581	1581	1581	1581	0
450	20240719	110500	112746206	1581	1580	1581	1580	110
451	20240719	110400	112572396	1581	1581	1581	1581	2
452	20240719	110300	112569234	1580	1580	1580	1580	24
453	20240719	110200	112531314	1580	1580	1580	1580	18
454	20240719	110100	112502874	1580	1580	1580	1580	520
455	20240719	110000	111681274	1580	1580	1580	1580	0
456	20240719	105900	111681274	1580	1580	1580	1580	0
457	20240719	105800	111681274	1580	1580	1580	1580	685
458	20240719	105700	110598974	1580	1580	1580	1580	79
459	20240719	105600	110474154	1580	1580	1580	1580	505
460	20240719	105500	109676254	1580	1581	1581	1580	470
461	20240719	105400	108933634	1581	1581	1581	1581	0
462	20240719	105300	108933634	1581	1581	1581	1581	10
463	20240719	105200	108917824	1582	1580	1582	1580	1071
464	20240719	105100	107225642	1582	1582	1582	1582	0
465	20240719	105000	107225642	1582	1582	1582	1582	5
466	20240719	104900	107217732	1582	1582	1582	1582	1
467	20240719	104800	107216150	1582	1582	1582	1582	5
468	20240719	104700	107208240	1584	1584	1584	1584	0
469	20240719	104600	107208240	1584	1579	1584	1579	251
470	20240719	104500	106811406	1579	1582	1582	1579	5620
471	20240719	104400	97931430	1585	1585	1585	1585	0
472	20240719	104300	97931430	1585	1584	1585	1581	1406
473	20240719	104200	95706937	1583	1590	1590	1583	3628
474	20240719	104100	89957399	1590	1590	1590	1590	0
475	20240719	104000	89957399	1590	1590	1590	1590	0
476	20240719	103900	89957399	1590	1590	1590	1590	0
477	20240719	103800	89957399	1590	1590	1590	1590	0
478	20240719	103700	89957399	1590	1590	1590	1590	0
479	20240719	103600	89957399	1590	1590	1590	1590	50
480	20240719	103500	89877899	1590	1590	1590	1590	0
481	20240719	103400	89877899	1590	1590	1590	1590	0
482	20240719	103300	89877899	1590	1589	1590	1589	315
483	20240719	103200	89377297	1589	1589	1589	1589	0
484	20240719	103100	89377297	1589	1589	1589	1589	0
485	20240719	103000	89377297	1589	1589	1589	1589	0
486	20240719	102900	89377297	1589	1588	1589	1587	1348
487	20240719	102800	87236982	1589	1589	1589	1589	0
488	20240719	102700	87236982	1589	1589	1589	1589	2
489	20240719	102600	87233804	1589	1591	1591	1589	1595
490	20240719	102500	84699190	1592	1592	1592	1592	30
491	20240719	102400	84651430	1593	1593	1593	1593	0
492	20240719	102300	84651430	1593	1593	1593	1593	0
493	20240719	102200	84651430	1593	1593	1593	1593	1
494	20240719	102100	84649837	1591	1593	1593	1591	6
495	20240719	102000	84640281	1593	1593	1593	1593	5
496	20240719	101900	84632316	1590	1593	1593	1590	1612
497	20240719	101800	82068106	1593	1593	1593	1593	1
498	20240719	101700	82066513	1593	1593	1593	1593	0
499	20240719	101600	82066513	1593	1593	1593	1593	0
500	20240719	101500	82066513	1593	1593	1593	1593	0
501	20240719	101400	82066513	1593	1593	1593	1593	3
502	20240719	101300	82061734	1593	1593	1593	1593	300
503	20240719	101200	81583834	1594	1594	1594	1594	1
504	20240719	101100	81582240	1593	1593	1593	1593	100
505	20240719	101000	81422940	1594	1594	1594	1594	1
506	20240719	100900	81421346	1594	1593	1594	1592	1226
507	20240719	100800	79469049	1595	1593	1595	1593	502
508	20240719	100700	78669361	1595	1595	1595	1595	0
509	20240719	100600	78669361	1595	1593	1595	1593	106
510	20240719	100500	78500423	1593	1593	1593	1593	20
511	20240719	100400	78468563	1593	1593	1593	1593	312
512	20240719	100300	77971547	1593	1591	1593	1591	112
513	20240719	100200	77793145	1591	1591	1591	1591	3
514	20240719	100100	77788372	1591	1591	1591	1591	1
515	20240719	100000	77786781	1591	1591	1591	1591	6223
516	20240719	095900	67885988	1591	1591	1591	1591	0
517	20240719	095800	67885988	1591	1591	1591	1591	0
518	20240719	095700	67885988	1591	1591	1591	1591	50
519	20240719	095600	67806438	1591	1591	1591	1591	2
520	20240719	095500	67803256	1591	1586	1591	1585	147
521	20240719	095400	67570162	1585	1591	1591	1585	1004
522	20240719	095300	65976598	1591	1591	1591	1591	2
523	20240719	095200	65973416	1591	1593	1593	1590	286
524	20240719	095100	65518595	1593	1593	1593	1593	193
525	20240719	095000	65211146	1590	1590	1590	1590	10
526	20240719	094900	65195246	1593	1593	1593	1593	0
527	20240719	094800	65195246	1593	1593	1593	1593	0
528	20240719	094700	65195246	1593	1593	1593	1593	5
529	20240719	094600	65187281	1593	1593	1593	1593	1
530	20240719	094500	65185688	1593	1593	1593	1593	25
531	20240719	094400	65145863	1593	1590	1593	1590	384
532	20240719	094300	64534166	1590	1590	1590	1589	272
533	20240719	094200	64101902	1593	1593	1593	1593	21
534	20240719	094100	64068449	1589	1589	1589	1589	245
535	20240719	094000	63679144	1593	1592	1593	1587	110
536	20240719	093900	63504503	1592	1584	1592	1584	9460
537	20240719	093800	48505078	1584	1584	1584	1584	3000
538	20240719	093700	43753078	1588	1588	1588	1588	8
539	20240719	093600	43740374	1588	1584	1588	1584	1108
540	20240719	093500	41985274	1584	1586	1586	1584	3340
541	20240719	093400	36691400	1588	1588	1588	1588	1
542	20240719	093300	36689812	1589	1589	1589	1589	1
543	20240719	093200	36688223	1586	1589	1589	1586	1339
544	20240719	093100	34560558	1589	1589	1589	1589	3050
545	20240719	093000	29714108	1589	1589	1589	1589	820
546	20240719	092900	28411128	1589	1589	1589	1589	36
547	20240719	092800	28353924	1589	1589	1589	1589	31
548	20240719	092700	28304665	1589	1588	1589	1586	81
549	20240719	092600	28176144	1589	1586	1589	1586	2374
550	20240719	092500	24410977	1586	1589	1589	1586	2378
551	20240719	092400	20638126	1588	1589	1589	1588	428
552	20240719	092300	19958461	1590	1590	1590	1590	170
553	20240719	092200	19688161	1591	1590	1591	1588	44
554	20240719	092100	19618207	1591	1590	1591	1590	136
555	20240719	092000	19401966	1592	1590	1592	1590	51
556	20240719	091900	19320800	1590	1591	1592	1590	178
557	20240719	091800	19037728	1592	1592	1592	1592	13
558	20240719	091700	19017032	1592	1593	1593	1592	21
559	20240719	091600	18983587	1593	1593	1593	1593	355
560	20240719	091500	18418072	1593	1590	1593	1588	533
561	20240719	091400	17571140	1590	1588	1590	1588	1064
562	20240719	091300	15881506	1588	1589	1589	1588	94
563	20240719	091200	15732220	1590	1588	1590	1588	760
564	20240719	091100	14525230	1589	1590	1590	1589	155
565	20240719	091000	14278884	1590	1591	1591	1589	697
566	20240719	090900	13170885	1592	1592	1592	1592	5
567	20240719	090800	13162925	1592	1590	1592	1590	1038
568	20240719	090700	11511519	1592	1592	1592	1592	20
569	20240719	090600	11479679	1593	1592	1593	1590	1209
570	20240719	090500	9555679	1593	1595	1595	1593	423
571	20240719	090400	8881838	1593	1593	1593	1593	0
572	20240719	090300	8881838	1593	1593	1593	1592	394
573	20240719	090200	8254270	1593	1594	1594	1593	386
574	20240719	090100	7639366	1596	1600	1600	1596	3669
575	20240719	090000	1780800	1600	1600	1600	1600	1113