KissMeData/008350/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	185000	174978715	1636	1636	1636	1636	2890
3	20240719	184900	174978715	1636	1636	1636	1636	0
4	20240719	184800	174978715	1636	1636	1636	1636	0
5	20240719	184700	174978715	1636	1636	1636	1636	0
6	20240719	184600	174978715	1636	1636	1636	1636	0
7	20240719	184500	174978715	1636	1636	1636	1636	0
8	20240719	184400	174978715	1636	1636	1636	1636	0
9	20240719	184300	174978715	1636	1636	1636	1636	0
10	20240719	184200	174978715	1636	1636	1636	1636	0
11	20240719	184100	174978715	1636	1636	1636	1636	0
12	20240719	184000	174978715	1636	1636	1636	1636	0
13	20240719	183900	174978715	1636	1636	1636	1636	0
14	20240719	183800	174978715	1636	1636	1636	1636	0
15	20240719	183700	174978715	1636	1636	1636	1636	0
16	20240719	183600	174978715	1636	1636	1636	1636	0
17	20240719	183500	174978715	1636	1636	1636	1636	0
18	20240719	183400	174978715	1636	1636	1636	1636	0
19	20240719	183300	174978715	1636	1636	1636	1636	0
20	20240719	183200	174978715	1636	1636	1636	1636	0
21	20240719	183100	174978715	1636	1636	1636	1636	0
22	20240719	183000	174978715	1636	1636	1636	1636	0
23	20240719	182900	174978715	1636	1636	1636	1636	0
24	20240719	182800	174978715	1636	1636	1636	1636	0
25	20240719	182700	174978715	1636	1636	1636	1636	0
26	20240719	182600	174978715	1636	1636	1636	1636	0
27	20240719	182500	174978715	1636	1636	1636	1636	0
28	20240719	182400	174978715	1636	1636	1636	1636	0
29	20240719	182300	174978715	1636	1636	1636	1636	0
30	20240719	182200	174978715	1636	1636	1636	1636	0
31	20240719	182100	174978715	1636	1636	1636	1636	0
32	20240719	182000	174978715	1636	1636	1636	1636	2890
33	20240719	181900	174978715	1636	1636	1636	1636	0
34	20240719	181800	174978715	1636	1636	1636	1636	0
35	20240719	181700	174978715	1636	1636	1636	1636	0
36	20240719	181600	174978715	1636	1636	1636	1636	0
37	20240719	181500	174978715	1636	1636	1636	1636	0
38	20240719	181400	174978715	1636	1636	1636	1636	0
39	20240719	181300	174978715	1636	1636	1636	1636	0
40	20240719	181200	174978715	1636	1636	1636	1636	0
41	20240719	181100	174978715	1636	1636	1636	1636	0
42	20240719	181000	174978715	1636	1636	1636	1636	0
43	20240719	180900	174978715	1636	1636	1636	1636	0
44	20240719	180800	174978715	1636	1636	1636	1636	0
45	20240719	180700	174978715	1636	1636	1636	1636	0
46	20240719	180600	174978715	1636	1636	1636	1636	0
47	20240719	180500	174978715	1636	1636	1636	1636	0
48	20240719	180400	174978715	1636	1636	1636	1636	0
49	20240719	180300	174978715	1636	1636	1636	1636	0
50	20240719	180200	174978715	1636	1636	1636	1636	0
51	20240719	180100	174978715	1636	1636	1636	1636	0
52	20240719	180000	174978715	1636	1636	1636	1636	0
53	20240719	175900	174978715	1636	1636	1636	1636	0
54	20240719	175800	174978715	1636	1636	1636	1636	0
55	20240719	175700	174978715	1636	1636	1636	1636	0
56	20240719	175600	174978715	1636	1636	1636	1636	0
57	20240719	175500	174978715	1636	1636	1636	1636	0
58	20240719	175400	174978715	1636	1636	1636	1636	0
59	20240719	175300	174978715	1636	1636	1636	1636	0
60	20240719	175200	174978715	1636	1636	1636	1636	0
61	20240719	175100	174978715	1636	1636	1636	1636	0
62	20240719	175000	174978715	1636	1636	1636	1636	2890
63	20240719	174900	174978715	1636	1636	1636	1636	0
64	20240719	174800	174978715	1636	1636	1636	1636	0
65	20240719	174700	174978715	1636	1636	1636	1636	0
66	20240719	174600	174978715	1636	1636	1636	1636	0
67	20240719	174500	174978715	1636	1636	1636	1636	0
68	20240719	174400	174978715	1636	1636	1636	1636	0
69	20240719	174300	174978715	1636	1636	1636	1636	0
70	20240719	174200	174978715	1636	1636	1636	1636	0
71	20240719	174100	174978715	1636	1636	1636	1636	0
72	20240719	174000	174978715	1636	1636	1636	1636	0
73	20240719	173900	174978715	1636	1636	1636	1636	0
74	20240719	173800	174978715	1636	1636	1636	1636	0
75	20240719	173700	174978715	1636	1636	1636	1636	0
76	20240719	173600	174978715	1636	1636	1636	1636	0
77	20240719	173500	174978715	1636	1636	1636	1636	0
78	20240719	173400	174978715	1636	1636	1636	1636	0
79	20240719	173300	174978715	1636	1636	1636	1636	0
80	20240719	173200	174978715	1636	1636	1636	1636	0
81	20240719	173100	174978715	1636	1636	1636	1636	0
82	20240719	173000	174978715	1636	1636	1636	1636	0
83	20240719	172900	174978715	1636	1636	1636	1636	0
84	20240719	172800	174978715	1636	1636	1636	1636	0
85	20240719	172700	174978715	1636	1636	1636	1636	0
86	20240719	172600	174978715	1636	1636	1636	1636	0
87	20240719	172500	174978715	1636	1636	1636	1636	0
88	20240719	172400	174978715	1636	1636	1636	1636	0
89	20240719	172300	174978715	1636	1636	1636	1636	0
90	20240719	172200	174978715	1636	1636	1636	1636	0
91	20240719	172100	174978715	1636	1636	1636	1636	0
92	20240719	172000	174978715	1636	1636	1636	1636	2890
93	20240719	171900	174978715	1636	1636	1636	1636	0
94	20240719	171800	174978715	1636	1636	1636	1636	0
95	20240719	171700	174978715	1636	1636	1636	1636	0
96	20240719	171600	174978715	1636	1636	1636	1636	0
97	20240719	171500	174978715	1636	1636	1636	1636	0
98	20240719	171400	174978715	1636	1636	1636	1636	0
99	20240719	171300	174978715	1636	1636	1636	1636	0
100	20240719	171200	174978715	1636	1636	1636	1636	0
101	20240719	171100	174978715	1636	1636	1636	1636	0
102	20240719	171000	174978715	1636	1636	1636	1636	0
103	20240719	170900	174978715	1636	1636	1636	1636	0
104	20240719	170800	174978715	1636	1636	1636	1636	0
105	20240719	170700	174978715	1636	1636	1636	1636	0
106	20240719	170600	174978715	1636	1636	1636	1636	0
107	20240719	170500	174978715	1636	1636	1636	1636	0
108	20240719	170400	174978715	1636	1636	1636	1636	0
109	20240719	170300	174978715	1636	1636	1636	1636	0
110	20240719	170200	174978715	1636	1636	1636	1636	0
111	20240719	170100	174978715	1636	1636	1636	1636	0
112	20240719	170000	174978715	1636	1636	1636	1636	0
113	20240719	165900	174978715	1636	1636	1636	1636	0
114	20240719	165800	174978715	1636	1636	1636	1636	0
115	20240719	165700	174978715	1636	1636	1636	1636	0
116	20240719	165600	174978715	1636	1636	1636	1636	0
117	20240719	165500	174978715	1636	1636	1636	1636	0
118	20240719	165400	174978715	1636	1636	1636	1636	0
119	20240719	165300	174978715	1636	1636	1636	1636	0
120	20240719	165200	174978715	1636	1636	1636	1636	0
121	20240719	165100	174978715	1636	1636	1636	1636	0
122	20240719	165000	174978715	1636	1636	1636	1636	2890
123	20240719	164900	174978715	1636	1636	1636	1636	0
124	20240719	164800	174978715	1636	1636	1636	1636	0
125	20240719	164700	174978715	1636	1636	1636	1636	0
126	20240719	164600	174978715	1636	1636	1636	1636	0
127	20240719	164500	174978715	1636	1636	1636	1636	0
128	20240719	164400	174978715	1636	1636	1636	1636	0
129	20240719	164300	174978715	1636	1636	1636	1636	0
130	20240719	164200	174978715	1636	1636	1636	1636	0
131	20240719	164100	174978715	1636	1636	1636	1636	0
132	20240719	164000	174978715	1636	1636	1636	1636	0
133	20240719	163900	174978715	1636	1636	1636	1636	0
134	20240719	163800	174978715	1636	1636	1636	1636	0
135	20240719	163700	174978715	1636	1636	1636	1636	0
136	20240719	163600	174978715	1636	1636	1636	1636	0
137	20240719	163500	174978715	1636	1636	1636	1636	0
138	20240719	163400	174978715	1636	1636	1636	1636	0
139	20240719	163300	174978715	1636	1636	1636	1636	0
140	20240719	163200	174978715	1636	1636	1636	1636	0
141	20240719	163100	174978715	1636	1636	1636	1636	0
142	20240719	163000	174978715	1636	1636	1636	1636	0
143	20240719	162900	174978715	1636	1636	1636	1636	0
144	20240719	162800	174978715	1636	1636	1636	1636	0
145	20240719	162700	174978715	1636	1636	1636	1636	0
146	20240719	162600	174978715	1636	1636	1636	1636	0
147	20240719	162500	174978715	1636	1636	1636	1636	0
148	20240719	162400	174978715	1636	1636	1636	1636	0
149	20240719	162300	174978715	1636	1636	1636	1636	0
150	20240719	162200	174978715	1636	1636	1636	1636	0
151	20240719	162100	174978715	1636	1636	1636	1636	0
152	20240719	162000	174978715	1636	1636	1636	1636	2890
153	20240719	161900	174978715	1636	1636	1636	1636	0
154	20240719	161800	174978715	1636	1636	1636	1636	0
155	20240719	161700	174978715	1636	1636	1636	1636	0
156	20240719	161600	174978715	1636	1636	1636	1636	0
157	20240719	161500	174978715	1636	1636	1636	1636	0
158	20240719	161400	174978715	1636	1636	1636	1636	0
159	20240719	161300	174978715	1636	1636	1636	1636	0
160	20240719	161200	174978715	1636	1636	1636	1636	0
161	20240719	161100	174978715	1636	1636	1636	1636	0
162	20240719	161000	174978715	1636	1636	1636	1636	0
163	20240719	160900	174978715	1636	1636	1636	1636	0
164	20240719	160800	174978715	1636	1636	1636	1636	0
165	20240719	160700	174978715	1636	1636	1636	1636	0
166	20240719	160600	174978715	1636	1636	1636	1636	0
167	20240719	160500	174978715	1636	1636	1636	1636	0
168	20240719	160400	174978715	1636	1636	1636	1636	0
169	20240719	160300	174978715	1636	1636	1636	1636	0
170	20240719	160200	174978715	1636	1636	1636	1636	0
171	20240719	160100	174978715	1636	1636	1636	1636	0
172	20240719	160000	174978715	1636	1636	1636	1636	0
173	20240719	155900	174978715	1636	1636	1636	1636	0
174	20240719	155800	174978715	1636	1636	1636	1636	0
175	20240719	155700	174978715	1636	1636	1636	1636	0
176	20240719	155600	174978715	1636	1636	1636	1636	0
177	20240719	155500	174978715	1636	1636	1636	1636	0
178	20240719	155400	174978715	1636	1636	1636	1636	0
179	20240719	155300	174978715	1636	1636	1636	1636	0
180	20240719	155200	174978715	1636	1636	1636	1636	0
181	20240719	155100	174978715	1636	1636	1636	1636	0
182	20240719	155000	174978715	1636	1636	1636	1636	2890
183	20240719	154900	174978715	1636	1636	1636	1636	0
184	20240719	154800	174978715	1636	1636	1636	1636	0
185	20240719	154700	174978715	1636	1636	1636	1636	0
186	20240719	154600	174978715	1636	1636	1636	1636	0
187	20240719	154500	174978715	1636	1636	1636	1636	0
188	20240719	154400	174978715	1636	1636	1636	1636	0
189	20240719	154300	174978715	1636	1636	1636	1636	0
190	20240719	154200	174978715	1636	1636	1636	1636	0
191	20240719	154100	174978715	1636	1636	1636	1636	0
192	20240719	154000	174978715	1636	1636	1636	1636	0
193	20240719	153900	174978715	1636	1636	1636	1636	0
194	20240719	153800	174978715	1636	1636	1636	1636	0
195	20240719	153700	174978715	1636	1636	1636	1636	0
196	20240719	153600	174978715	1636	1636	1636	1636	0
197	20240719	153500	174978715	1636	1636	1636	1636	0
198	20240719	153400	174978715	1636	1636	1636	1636	0
199	20240719	153300	174978715	1636	1636	1636	1636	0
200	20240719	153200	174978715	1636	1636	1636	1636	0
201	20240719	153100	174978715	1636	1636	1636	1636	0
202	20240719	153000	174978715	1636	1636	1636	1636	2890
203	20240719	152900	170250675	1635	1635	1635	1635	0
204	20240719	152800	170250675	1635	1635	1635	1635	0
205	20240719	152700	170250675	1635	1635	1635	1635	0
206	20240719	152600	170250675	1635	1635	1635	1635	0
207	20240719	152500	170250675	1635	1635	1635	1635	0
208	20240719	152400	170250675	1635	1635	1635	1635	0
209	20240719	152300	170250675	1635	1635	1635	1635	0
210	20240719	152200	170250675	1635	1635	1635	1635	0
211	20240719	152100	170250675	1635	1635	1635	1635	0
212	20240719	152000	170250675	1635	1635	1635	1635	0
213	20240719	151900	170250675	1635	1637	1637	1635	144
214	20240719	151800	170015132	1638	1638	1638	1638	6
215	20240719	151700	170005304	1638	1637	1638	1637	252
216	20240719	151600	169592768	1638	1638	1638	1638	631
217	20240719	151500	168559190	1638	1638	1638	1638	13
218	20240719	151400	168537896	1638	1638	1638	1637	174
219	20240719	151300	168252922	1638	1637	1638	1637	32
220	20240719	151200	168200526	1638	1638	1638	1638	13
221	20240719	151100	168179232	1638	1637	1638	1637	12
222	20240719	151000	168159584	1638	1637	1638	1637	214
223	20240719	150900	167809063	1638	1638	1638	1637	13
224	20240719	150800	167787775	1638	1638	1638	1636	14
225	20240719	150700	167764851	1638	1638	1638	1636	15
226	20240719	150600	167740283	1638	1638	1638	1638	16
227	20240719	150500	167714075	1638	1637	1638	1637	49
228	20240719	150400	167633828	1637	1637	1637	1637	3
229	20240719	150300	167628917	1637	1637	1637	1637	1
230	20240719	150200	167627280	1636	1636	1636	1636	0
231	20240719	150100	167627280	1636	1636	1636	1636	0
232	20240719	150000	167627280	1636	1636	1636	1636	0
233	20240719	145900	167627280	1636	1636	1636	1636	0
234	20240719	145800	167627280	1636	1636	1636	1636	0
235	20240719	145700	167627280	1636	1636	1637	1636	3918
236	20240719	145600	161217431	1636	1637	1637	1636	218
237	20240719	145500	160860612	1637	1638	1638	1637	754
238	20240719	145400	159626264	1638	1638	1638	1638	3
239	20240719	145300	159621350	1640	1640	1640	1640	0
240	20240719	145200	159621350	1640	1638	1640	1638	362
241	20240719	145100	159027938	1640	1640	1640	1640	10
242	20240719	145000	159011538	1640	1638	1640	1638	22
243	20240719	144900	158975500	1638	1639	1640	1638	35
244	20240719	144800	158918167	1639	1639	1639	1639	5
245	20240719	144700	158909972	1640	1640	1640	1640	0
246	20240719	144600	158909972	1640	1640	1640	1640	1
247	20240719	144500	158908332	1640	1640	1640	1640	0
248	20240719	144400	158908332	1640	1640	1640	1640	0
249	20240719	144300	158908332	1640	1640	1640	1640	0
250	20240719	144200	158908332	1640	1640	1640	1640	10
251	20240719	144100	158891932	1640	1637	1640	1637	75
252	20240719	144000	158769154	1640	1640	1640	1640	0
253	20240719	143900	158769154	1640	1640	1640	1640	0
254	20240719	143800	158769154	1640	1640	1640	1640	0
255	20240719	143700	158769154	1640	1640	1640	1640	2896
256	20240719	143600	154019714	1637	1637	1639	1637	6370
257	20240719	143500	143584801	1637	1637	1637	1637	0
258	20240719	143400	143584801	1637	1637	1637	1637	0
259	20240719	143300	143584801	1637	1637	1637	1637	0
260	20240719	143200	143584801	1637	1637	1637	1636	1274
261	20240719	143100	141500535	1636	1636	1636	1636	2045
262	20240719	143000	138154915	1637	1637	1637	1637	0
263	20240719	142900	138154915	1637	1637	1637	1637	0
264	20240719	142800	138154915	1637	1637	1637	1637	0
265	20240719	142700	138154915	1637	1637	1637	1637	0
266	20240719	142600	138154915	1637	1637	1637	1637	0
267	20240719	142500	138154915	1637	1638	1638	1637	192
268	20240719	142400	137840610	1638	1638	1638	1638	1
269	20240719	142300	137838972	1637	1637	1637	1637	0
270	20240719	142200	137838972	1637	1637	1637	1637	0
271	20240719	142100	137838972	1637	1637	1637	1637	2
272	20240719	142000	137835698	1637	1637	1637	1637	0
273	20240719	141900	137835698	1637	1637	1637	1636	625
274	20240719	141800	136812626	1637	1637	1637	1637	100
275	20240719	141700	136648926	1636	1637	1637	1636	12
276	20240719	141600	136629284	1636	1636	1636	1636	0
277	20240719	141500	136629284	1636	1637	1637	1636	117
278	20240719	141400	136437862	1638	1638	1638	1638	0
279	20240719	141300	136437862	1638	1638	1638	1638	0
280	20240719	141200	136437862	1638	1638	1638	1638	0
281	20240719	141100	136437862	1638	1638	1638	1638	0
282	20240719	141000	136437862	1638	1638	1638	1638	0
283	20240719	140900	136437862	1638	1638	1638	1638	0
284	20240719	140800	136437862	1638	1638	1638	1638	0
285	20240719	140700	136437862	1638	1638	1638	1638	0
286	20240719	140600	136437862	1638	1638	1638	1638	0
287	20240719	140500	136437862	1638	1638	1638	1638	2
288	20240719	140400	136434586	1638	1638	1638	1638	1
289	20240719	140300	136432948	1636	1636	1636	1636	1
290	20240719	140200	136431312	1636	1637	1637	1636	200
291	20240719	140100	136104067	1638	1638	1638	1638	1
292	20240719	140000	136102429	1637	1638	1638	1637	6
293	20240719	135900	136092602	1637	1637	1637	1637	0
294	20240719	135800	136092602	1637	1637	1637	1637	0
295	20240719	135700	136092602	1637	1637	1637	1637	1000
296	20240719	135600	134455602	1638	1638	1638	1638	1
297	20240719	135500	134453964	1637	1637	1637	1637	0
298	20240719	135400	134453964	1637	1637	1637	1637	252
299	20240719	135300	134041440	1638	1637	1638	1637	9
300	20240719	135200	134026706	1638	1638	1638	1638	50
301	20240719	135100	133944806	1638	1638	1638	1638	0
302	20240719	135000	133944806	1638	1638	1638	1638	121
303	20240719	134900	133746608	1638	1638	1638	1638	0
304	20240719	134800	133746608	1638	1638	1638	1638	0
305	20240719	134700	133746608	1638	1638	1638	1638	0
306	20240719	134600	133746608	1638	1638	1638	1638	0
307	20240719	134500	133746608	1638	1638	1638	1638	1
308	20240719	134400	133744970	1638	1638	1638	1638	0
309	20240719	134300	133744970	1638	1638	1638	1638	0
310	20240719	134200	133744970	1638	1638	1638	1638	0
311	20240719	134100	133744970	1638	1638	1638	1638	1
312	20240719	134000	133743332	1637	1637	1637	1637	0
313	20240719	133900	133743332	1637	1638	1638	1637	400
314	20240719	133800	133088332	1638	1638	1638	1638	521
315	20240719	133700	132234934	1637	1637	1637	1637	1012
316	20240719	133600	130578290	1638	1638	1638	1638	191
317	20240719	133500	130265432	1638	1638	1638	1638	0
318	20240719	133400	130265432	1638	1638	1638	1638	0
319	20240719	133300	130265432	1638	1638	1638	1638	230
320	20240719	133200	129888692	1638	1638	1638	1638	13
321	20240719	133100	129867398	1638	1637	1638	1637	602
322	20240719	133000	128881623	1637	1636	1637	1636	4
323	20240719	132900	128875077	1636	1636	1636	1636	583
324	20240719	132800	127921289	1636	1636	1636	1636	200
325	20240719	132700	127594089	1636	1636	1636	1636	202
326	20240719	132600	127263617	1636	1636	1636	1636	200
327	20240719	132500	126936417	1637	1637	1637	1637	0
328	20240719	132400	126936417	1637	1637	1637	1637	10
329	20240719	132300	126920047	1636	1636	1636	1636	0
330	20240719	132200	126920047	1636	1636	1636	1636	1486
331	20240719	132100	124488951	1636	1636	1636	1636	0
332	20240719	132000	124488951	1636	1636	1636	1636	0
333	20240719	131900	124488951	1636	1636	1636	1636	10
334	20240719	131800	124472591	1636	1636	1636	1636	0
335	20240719	131700	124472591	1636	1636	1636	1636	0
336	20240719	131600	124472591	1636	1635	1636	1635	2
337	20240719	131500	124469320	1635	1635	1635	1635	4061
338	20240719	131400	117829585	1636	1636	1636	1636	1500
339	20240719	131300	115375585	1636	1636	1636	1636	0
340	20240719	131200	115375585	1636	1636	1636	1636	108
341	20240719	131100	115198897	1635	1635	1635	1635	1908
342	20240719	131000	112079317	1636	1636	1636	1636	0
343	20240719	130900	112079317	1636	1635	1636	1635	163
344	20240719	130800	111812811	1635	1635	1635	1635	0
345	20240719	130700	111812811	1635	1635	1635	1635	0
346	20240719	130600	111812811	1635	1635	1635	1635	12
347	20240719	130500	111793191	1635	1635	1635	1635	20
348	20240719	130400	111760491	1636	1636	1636	1636	3
349	20240719	130300	111755583	1636	1636	1636	1636	0
350	20240719	130200	111755583	1636	1636	1636	1636	10
351	20240719	130100	111739223	1636	1636	1636	1636	0
352	20240719	130000	111739223	1636	1636	1636	1636	0
353	20240719	125900	111739223	1636	1636	1636	1636	0
354	20240719	125800	111739223	1636	1636	1636	1636	2002
355	20240719	125700	108463951	1635	1635	1635	1635	0
356	20240719	125600	108463951	1635	1635	1635	1635	2190
357	20240719	125500	104883301	1636	1636	1636	1636	1
358	20240719	125400	104881665	1636	1636	1636	1636	0
359	20240719	125300	104881665	1636	1636	1636	1636	0
360	20240719	125200	104881665	1636	1636	1636	1636	10
361	20240719	125100	104865305	1636	1636	1636	1636	0
362	20240719	125000	104865305	1636	1636	1636	1636	1
363	20240719	124900	104863669	1635	1635	1635	1635	78
364	20240719	124800	104736139	1634	1634	1634	1634	0
365	20240719	124700	104736139	1634	1634	1634	1634	1
366	20240719	124600	104734505	1636	1636	1636	1636	100
367	20240719	124500	104570905	1636	1635	1636	1635	7
368	20240719	124400	104559458	1634	1635	1635	1634	115
369	20240719	124300	104371543	1636	1636	1636	1636	0
370	20240719	124200	104371543	1636	1636	1636	1636	3
371	20240719	124100	104366635	1636	1636	1636	1636	1
372	20240719	124000	104364999	1634	1634	1634	1634	0
373	20240719	123900	104364999	1634	1635	1635	1634	1870
374	20240719	123800	101308919	1636	1636	1636	1636	100
375	20240719	123700	101145319	1636	1636	1636	1636	0
376	20240719	123600	101145319	1636	1636	1636	1636	0
377	20240719	123500	101145319	1636	1636	1636	1636	0
378	20240719	123400	101145319	1636	1636	1636	1636	0
379	20240719	123300	101145319	1636	1636	1636	1636	0
380	20240719	123200	101145319	1636	1636	1636	1636	0
381	20240719	123100	101145319	1636	1636	1636	1636	0
382	20240719	123000	101145319	1636	1636	1636	1636	0
383	20240719	122900	101145319	1636	1636	1636	1636	0
384	20240719	122800	101145319	1636	1636	1636	1636	0
385	20240719	122700	101145319	1636	1636	1636	1636	0
386	20240719	122600	101145319	1636	1636	1636	1636	119
387	20240719	122500	100950635	1636	1636	1636	1636	2
388	20240719	122400	100947363	1635	1635	1635	1635	30
389	20240719	122300	100898313	1635	1635	1635	1635	651
390	20240719	122200	99833928	1635	1635	1635	1635	20
391	20240719	122100	99801228	1635	1635	1635	1635	52
392	20240719	122000	99716208	1635	1635	1635	1635	0
393	20240719	121900	99716208	1635	1635	1635	1635	400
394	20240719	121800	99062208	1635	1635	1635	1635	0
395	20240719	121700	99062208	1635	1635	1635	1635	0
396	20240719	121600	99062208	1635	1635	1635	1635	0
397	20240719	121500	99062208	1635	1635	1635	1635	0
398	20240719	121400	99062208	1635	1635	1635	1635	1
399	20240719	121300	99060573	1635	1635	1635	1635	0
400	20240719	121200	99060573	1635	1635	1635	1635	0
401	20240719	121100	99060573	1635	1635	1635	1635	2
402	20240719	121000	99057303	1635	1635	1635	1635	0
403	20240719	120900	99057303	1635	1635	1635	1635	0
404	20240719	120800	99057303	1635	1635	1635	1635	0
405	20240719	120700	99057303	1635	1635	1635	1635	0
406	20240719	120600	99057303	1635	1635	1635	1635	1036
407	20240719	120500	97363443	1636	1636	1636	1636	0
408	20240719	120400	97363443	1636	1636	1636	1636	0
409	20240719	120300	97363443	1636	1636	1636	1636	0
410	20240719	120200	97363443	1636	1636	1636	1636	13
411	20240719	120100	97342175	1636	1636	1636	1636	31
412	20240719	120000	97291459	1636	1636	1636	1636	1
413	20240719	115900	97289823	1636	1636	1636	1636	0
414	20240719	115800	97289823	1636	1636	1636	1636	31
415	20240719	115700	97239107	1636	1636	1636	1636	0
416	20240719	115600	97239107	1636	1636	1636	1636	500
417	20240719	115500	96421107	1636	1636	1636	1636	150
418	20240719	115400	96175707	1636	1636	1636	1636	1
419	20240719	115300	96174071	1635	1635	1635	1635	0
420	20240719	115200	96174071	1635	1635	1635	1635	500
421	20240719	115100	95356571	1635	1635	1635	1635	8
422	20240719	115000	95343491	1636	1636	1636	1636	0
423	20240719	114900	95343491	1636	1636	1636	1636	2
424	20240719	114800	95340219	1636	1636	1636	1636	61
425	20240719	114700	95240423	1637	1637	1637	1637	1
426	20240719	114600	95238786	1637	1637	1637	1637	2
427	20240719	114500	95235512	1637	1637	1637	1637	0
428	20240719	114400	95235512	1637	1637	1637	1637	1
429	20240719	114300	95233875	1636	1636	1636	1636	0
430	20240719	114200	95233875	1636	1636	1636	1636	0
431	20240719	114100	95233875	1636	1637	1637	1636	1151
432	20240719	114000	93350638	1636	1636	1636	1636	5
433	20240719	113900	93342458	1636	1636	1636	1636	300
434	20240719	113800	92851658	1636	1636	1636	1636	0
435	20240719	113700	92851658	1636	1636	1636	1636	32
436	20240719	113600	92799306	1636	1636	1636	1636	0
437	20240719	113500	92799306	1636	1636	1636	1636	0
438	20240719	113400	92799306	1636	1636	1636	1636	1
439	20240719	113300	92797670	1636	1636	1636	1636	0
440	20240719	113200	92797670	1636	1636	1636	1636	0
441	20240719	113100	92797670	1636	1636	1636	1636	0
442	20240719	113000	92797670	1636	1636	1636	1636	0
443	20240719	112900	92797670	1636	1636	1636	1636	0
444	20240719	112800	92797670	1636	1636	1636	1636	1000
445	20240719	112700	91161670	1636	1635	1636	1635	1200
446	20240719	112600	89198783	1635	1635	1635	1635	2150
447	20240719	112500	85683533	1635	1635	1635	1635	10
448	20240719	112400	85667183	1635	1635	1635	1635	221
449	20240719	112300	85305848	1635	1635	1635	1635	0
450	20240719	112200	85305848	1635	1635	1635	1635	0
451	20240719	112100	85305848	1635	1635	1635	1635	0
452	20240719	112000	85305848	1635	1635	1635	1635	5
453	20240719	111900	85297673	1635	1635	1635	1635	10
454	20240719	111800	85281323	1634	1634	1634	1634	434
455	20240719	111700	84572167	1634	1634	1634	1634	0
456	20240719	111600	84572167	1634	1633	1634	1633	3
457	20240719	111500	84567267	1633	1633	1633	1633	6444
458	20240719	111400	74044215	1633	1633	1633	1633	0
459	20240719	111300	74044215	1633	1633	1633	1633	30
460	20240719	111200	73995225	1633	1633	1633	1633	210
461	20240719	111100	73652295	1633	1633	1633	1633	29
462	20240719	111000	73604938	1634	1634	1634	1634	0
463	20240719	110900	73604938	1634	1634	1634	1634	21
464	20240719	110800	73570624	1634	1634	1634	1634	0
465	20240719	110700	73570624	1634	1634	1634	1634	0
466	20240719	110600	73570624	1634	1634	1634	1634	0
467	20240719	110500	73570624	1634	1634	1634	1634	40
468	20240719	110400	73505264	1634	1634	1634	1634	11
469	20240719	110300	73487290	1634	1634	1634	1634	29
470	20240719	110200	73439904	1633	1632	1633	1632	1459
471	20240719	110100	71058605	1633	1633	1633	1633	1
472	20240719	110000	71056972	1632	1632	1632	1632	50
473	20240719	105900	70975372	1632	1632	1632	1632	50
474	20240719	105800	70893772	1632	1632	1632	1632	50
475	20240719	105700	70812172	1633	1633	1633	1633	622
476	20240719	105600	69796446	1634	1634	1634	1634	0
477	20240719	105500	69796446	1634	1634	1634	1634	2
478	20240719	105400	69793178	1633	1633	1633	1633	20
479	20240719	105300	69760518	1633	1633	1633	1633	0
480	20240719	105200	69760518	1633	1633	1633	1633	197
481	20240719	105100	69438817	1633	1633	1633	1633	191
482	20240719	105000	69126914	1633	1633	1633	1633	7
483	20240719	104900	69115483	1634	1633	1634	1633	45
484	20240719	104800	69041997	1632	1632	1632	1632	0
485	20240719	104700	69041997	1632	1632	1632	1632	0
486	20240719	104600	69041997	1632	1632	1632	1632	92
487	20240719	104500	68891853	1632	1632	1632	1632	20
488	20240719	104400	68859213	1632	1632	1632	1632	0
489	20240719	104300	68859213	1632	1633	1633	1632	1679
490	20240719	104200	66119079	1634	1634	1634	1634	3
491	20240719	104100	66114177	1634	1634	1634	1634	0
492	20240719	104000	66114177	1634	1633	1634	1633	1570
493	20240719	103900	63550292	1634	1634	1634	1634	34
494	20240719	103800	63494736	1634	1634	1634	1634	230
495	20240719	103700	63118916	1634	1634	1634	1633	94
496	20240719	103600	62965383	1634	1634	1634	1634	0
497	20240719	103500	62965383	1634	1634	1634	1634	25
498	20240719	103400	62924533	1632	1632	1632	1632	0
499	20240719	103300	62924533	1632	1632	1632	1632	10
500	20240719	103200	62908213	1632	1634	1634	1632	694
501	20240719	103100	61775323	1634	1634	1634	1634	0
502	20240719	103000	61775323	1634	1635	1635	1634	103
503	20240719	102900	61607019	1635	1635	1635	1635	0
504	20240719	102800	61607019	1635	1634	1635	1634	1120
505	20240719	102700	59776889	1635	1635	1635	1635	100
506	20240719	102600	59613389	1635	1635	1635	1635	0
507	20240719	102500	59613389	1635	1635	1635	1635	0
508	20240719	102400	59613389	1635	1635	1635	1635	0
509	20240719	102300	59613389	1635	1635	1635	1635	10
510	20240719	102200	59597039	1635	1635	1635	1635	1
511	20240719	102100	59595404	1635	1635	1635	1634	28
512	20240719	102000	59549649	1635	1635	1635	1635	1007
513	20240719	101900	57903204	1635	1635	1635	1635	0
514	20240719	101800	57903204	1635	1634	1635	1634	468
515	20240719	101700	57138418	1635	1635	1635	1635	0
516	20240719	101600	57138418	1635	1635	1635	1635	1
517	20240719	101500	57136783	1635	1635	1635	1635	1
518	20240719	101400	57135148	1634	1634	1634	1634	541
519	20240719	101300	56251154	1634	1634	1634	1634	0
520	20240719	101200	56251154	1634	1634	1634	1634	0
521	20240719	101100	56251154	1634	1634	1634	1634	1
522	20240719	101000	56249520	1634	1634	1634	1634	4
523	20240719	100900	56242984	1634	1634	1634	1634	0
524	20240719	100800	56242984	1634	1634	1634	1634	0
525	20240719	100700	56242984	1634	1633	1634	1633	11
526	20240719	100600	56225020	1633	1633	1633	1633	190
527	20240719	100500	55914750	1634	1634	1634	1634	0
528	20240719	100400	55914750	1634	1634	1634	1634	741
529	20240719	100300	54703956	1634	1634	1634	1634	1
530	20240719	100200	54702322	1634	1634	1634	1634	3
531	20240719	100100	54697420	1634	1633	1634	1632	2404
532	20240719	100000	50774029	1634	1634	1634	1634	0
533	20240719	095900	50774029	1634	1634	1634	1634	1
534	20240719	095800	50772395	1633	1633	1633	1633	0
535	20240719	095700	50772395	1633	1633	1633	1633	450
536	20240719	095600	50037545	1634	1634	1634	1633	686
537	20240719	095500	48917304	1634	1634	1634	1634	2362
538	20240719	095400	45057796	1634	1634	1634	1634	1198
539	20240719	095300	43100264	1634	1634	1634	1634	16
540	20240719	095200	43074120	1634	1634	1634	1634	16
541	20240719	095100	43047976	1634	1634	1634	1634	6
542	20240719	095000	43038172	1634	1634	1634	1634	100
543	20240719	094900	42874772	1634	1634	1634	1634	0
544	20240719	094800	42874772	1634	1634	1634	1634	51
545	20240719	094700	42791438	1634	1634	1634	1634	0
546	20240719	094600	42791438	1634	1634	1634	1634	16
547	20240719	094500	42765294	1634	1634	1634	1634	75
548	20240719	094400	42642744	1635	1635	1635	1635	629
549	20240719	094300	41614329	1635	1634	1635	1634	30
550	20240719	094200	41565307	1634	1633	1634	1633	16
551	20240719	094100	41539173	1634	1634	1634	1634	40
552	20240719	094000	41473813	1634	1634	1634	1634	1
553	20240719	093900	41472179	1634	1634	1634	1634	3
554	20240719	093800	41467277	1634	1633	1634	1633	1008
555	20240719	093700	39820524	1633	1633	1633	1633	10
556	20240719	093600	39804194	1630	1630	1630	1630	0
557	20240719	093500	39804194	1630	1630	1630	1630	20
558	20240719	093400	39771594	1630	1631	1631	1630	129
559	20240719	093300	39561217	1630	1633	1633	1630	2008
560	20240719	093200	36286133	1633	1633	1633	1633	0
561	20240719	093100	36286133	1633	1633	1633	1633	0
562	20240719	093000	36286133	1633	1636	1636	1633	200
563	20240719	092900	35959137	1636	1636	1636	1636	0
564	20240719	092800	35959137	1636	1636	1636	1636	0
565	20240719	092700	35959137	1636	1636	1636	1636	10
566	20240719	092600	35942777	1636	1637	1637	1636	26
567	20240719	092500	35900240	1636	1636	1636	1636	1263
568	20240719	092400	33833972	1636	1635	1636	1635	348
569	20240719	092300	33264645	1636	1632	1636	1632	3639
570	20240719	092200	27313826	1635	1635	1635	1635	0
571	20240719	092100	27313826	1635	1635	1635	1635	1
572	20240719	092000	27312191	1631	1631	1631	1631	654
573	20240719	091900	26245517	1631	1631	1631	1631	135
574	20240719	091800	26025332	1631	1631	1631	1631	148
575	20240719	091700	25783944	1631	1631	1631	1631	0
576	20240719	091600	25783944	1631	1631	1631	1631	2
577	20240719	091500	25780682	1631	1631	1631	1631	3
578	20240719	091400	25775789	1631	1631	1631	1631	502
579	20240719	091300	24957027	1631	1631	1631	1631	1
580	20240719	091200	24955396	1629	1631	1631	1629	1368
581	20240719	091100	22724637	1630	1630	1630	1630	214
582	20240719	091000	22375817	1631	1630	1631	1630	212
583	20240719	090900	22030247	1631	1631	1631	1631	0
584	20240719	090800	22030247	1631	1630	1631	1628	677
585	20240719	090700	20927758	1631	1631	1631	1631	0
586	20240719	090600	20927758	1631	1635	1635	1631	4385
587	20240719	090500	13774570	1635	1635	1635	1635	72
588	20240719	090400	13656850	1635	1635	1635	1635	500
589	20240719	090300	12839350	1635	1635	1635	1635	14
590	20240719	090200	12816460	1631	1634	1634	1631	1343
591	20240719	090100	10626024	1631	1634	1634	1631	967
592	20240719	090000	9048823	1631	1627	1635	1627	5561