KissMeData/033130/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	191300	59541113	1776	1776	1776	1776	1585
3	20240719	191200	59541113	1776	1776	1776	1776	0
4	20240719	191100	59541113	1776	1776	1776	1776	0
5	20240719	191000	59541113	1776	1776	1776	1776	0
6	20240719	190900	59541113	1776	1776	1776	1776	0
7	20240719	190800	59541113	1776	1776	1776	1776	0
8	20240719	190700	59541113	1776	1776	1776	1776	0
9	20240719	190600	59541113	1776	1776	1776	1776	0
10	20240719	190500	59541113	1776	1776	1776	1776	0
11	20240719	190400	59541113	1776	1776	1776	1776	0
12	20240719	190300	59541113	1776	1776	1776	1776	0
13	20240719	190200	59541113	1776	1776	1776	1776	0
14	20240719	190100	59541113	1776	1776	1776	1776	0
15	20240719	190000	59541113	1776	1776	1776	1776	0
16	20240719	185900	59541113	1776	1776	1776	1776	0
17	20240719	185800	59541113	1776	1776	1776	1776	0
18	20240719	185700	59541113	1776	1776	1776	1776	0
19	20240719	185600	59541113	1776	1776	1776	1776	0
20	20240719	185500	59541113	1776	1776	1776	1776	0
21	20240719	185400	59541113	1776	1776	1776	1776	0
22	20240719	185300	59541113	1776	1776	1776	1776	0
23	20240719	185200	59541113	1776	1776	1776	1776	0
24	20240719	185100	59541113	1776	1776	1776	1776	0
25	20240719	185000	59541113	1776	1776	1776	1776	0
26	20240719	184900	59541113	1776	1776	1776	1776	0
27	20240719	184800	59541113	1776	1776	1776	1776	0
28	20240719	184700	59541113	1776	1776	1776	1776	0
29	20240719	184600	59541113	1776	1776	1776	1776	0
30	20240719	184500	59541113	1776	1776	1776	1776	0
31	20240719	184400	59541113	1776	1776	1776	1776	0
32	20240719	184300	59541113	1776	1776	1776	1776	1585
33	20240719	184200	59541113	1776	1776	1776	1776	0
34	20240719	184100	59541113	1776	1776	1776	1776	0
35	20240719	184000	59541113	1776	1776	1776	1776	0
36	20240719	183900	59541113	1776	1776	1776	1776	0
37	20240719	183800	59541113	1776	1776	1776	1776	0
38	20240719	183700	59541113	1776	1776	1776	1776	0
39	20240719	183600	59541113	1776	1776	1776	1776	0
40	20240719	183500	59541113	1776	1776	1776	1776	0
41	20240719	183400	59541113	1776	1776	1776	1776	0
42	20240719	183300	59541113	1776	1776	1776	1776	0
43	20240719	183200	59541113	1776	1776	1776	1776	0
44	20240719	183100	59541113	1776	1776	1776	1776	0
45	20240719	183000	59541113	1776	1776	1776	1776	0
46	20240719	182900	59541113	1776	1776	1776	1776	0
47	20240719	182800	59541113	1776	1776	1776	1776	0
48	20240719	182700	59541113	1776	1776	1776	1776	0
49	20240719	182600	59541113	1776	1776	1776	1776	0
50	20240719	182500	59541113	1776	1776	1776	1776	0
51	20240719	182400	59541113	1776	1776	1776	1776	0
52	20240719	182300	59541113	1776	1776	1776	1776	0
53	20240719	182200	59541113	1776	1776	1776	1776	0
54	20240719	182100	59541113	1776	1776	1776	1776	0
55	20240719	182000	59541113	1776	1776	1776	1776	0
56	20240719	181900	59541113	1776	1776	1776	1776	0
57	20240719	181800	59541113	1776	1776	1776	1776	0
58	20240719	181700	59541113	1776	1776	1776	1776	0
59	20240719	181600	59541113	1776	1776	1776	1776	0
60	20240719	181500	59541113	1776	1776	1776	1776	0
61	20240719	181400	59541113	1776	1776	1776	1776	0
62	20240719	181300	59541113	1776	1776	1776	1776	1585
63	20240719	181200	59541113	1776	1776	1776	1776	0
64	20240719	181100	59541113	1776	1776	1776	1776	0
65	20240719	181000	59541113	1776	1776	1776	1776	0
66	20240719	180900	59541113	1776	1776	1776	1776	0
67	20240719	180800	59541113	1776	1776	1776	1776	0
68	20240719	180700	59541113	1776	1776	1776	1776	0
69	20240719	180600	59541113	1776	1776	1776	1776	0
70	20240719	180500	59541113	1776	1776	1776	1776	0
71	20240719	180400	59541113	1776	1776	1776	1776	0
72	20240719	180300	59541113	1776	1776	1776	1776	0
73	20240719	180200	59541113	1776	1776	1776	1776	0
74	20240719	180100	59541113	1776	1776	1776	1776	0
75	20240719	180000	59541113	1776	1776	1776	1776	0
76	20240719	175900	59541113	1776	1776	1776	1776	0
77	20240719	175800	59541113	1776	1776	1776	1776	0
78	20240719	175700	59541113	1776	1776	1776	1776	0
79	20240719	175600	59541113	1776	1776	1776	1776	0
80	20240719	175500	59541113	1776	1776	1776	1776	0
81	20240719	175400	59541113	1776	1776	1776	1776	0
82	20240719	175300	59541113	1776	1776	1776	1776	0
83	20240719	175200	59541113	1776	1776	1776	1776	0
84	20240719	175100	59541113	1776	1776	1776	1776	0
85	20240719	175000	59541113	1776	1776	1776	1776	0
86	20240719	174900	59541113	1776	1776	1776	1776	0
87	20240719	174800	59541113	1776	1776	1776	1776	0
88	20240719	174700	59541113	1776	1776	1776	1776	0
89	20240719	174600	59541113	1776	1776	1776	1776	0
90	20240719	174500	59541113	1776	1776	1776	1776	0
91	20240719	174400	59541113	1776	1776	1776	1776	0
92	20240719	174300	59541113	1776	1776	1776	1776	1585
93	20240719	174200	59541113	1776	1776	1776	1776	0
94	20240719	174100	59541113	1776	1776	1776	1776	0
95	20240719	174000	59541113	1776	1776	1776	1776	0
96	20240719	173900	59541113	1776	1776	1776	1776	0
97	20240719	173800	59541113	1776	1776	1776	1776	0
98	20240719	173700	59541113	1776	1776	1776	1776	0
99	20240719	173600	59541113	1776	1776	1776	1776	0
100	20240719	173500	59541113	1776	1776	1776	1776	0
101	20240719	173400	59541113	1776	1776	1776	1776	0
102	20240719	173300	59541113	1776	1776	1776	1776	0
103	20240719	173200	59541113	1776	1776	1776	1776	0
104	20240719	173100	59541113	1776	1776	1776	1776	0
105	20240719	173000	59541113	1776	1776	1776	1776	0
106	20240719	172900	59541113	1776	1776	1776	1776	0
107	20240719	172800	59541113	1776	1776	1776	1776	0
108	20240719	172700	59541113	1776	1776	1776	1776	0
109	20240719	172600	59541113	1776	1776	1776	1776	0
110	20240719	172500	59541113	1776	1776	1776	1776	0
111	20240719	172400	59541113	1776	1776	1776	1776	0
112	20240719	172300	59541113	1776	1776	1776	1776	0
113	20240719	172200	59541113	1776	1776	1776	1776	0
114	20240719	172100	59541113	1776	1776	1776	1776	0
115	20240719	172000	59541113	1776	1776	1776	1776	0
116	20240719	171900	59541113	1776	1776	1776	1776	0
117	20240719	171800	59541113	1776	1776	1776	1776	0
118	20240719	171700	59541113	1776	1776	1776	1776	0
119	20240719	171600	59541113	1776	1776	1776	1776	0
120	20240719	171500	59541113	1776	1776	1776	1776	0
121	20240719	171400	59541113	1776	1776	1776	1776	0
122	20240719	171300	59541113	1776	1776	1776	1776	1585
123	20240719	171200	59541113	1776	1776	1776	1776	0
124	20240719	171100	59541113	1776	1776	1776	1776	0
125	20240719	171000	59541113	1776	1776	1776	1776	0
126	20240719	170900	59541113	1776	1776	1776	1776	0
127	20240719	170800	59541113	1776	1776	1776	1776	0
128	20240719	170700	59541113	1776	1776	1776	1776	0
129	20240719	170600	59541113	1776	1776	1776	1776	0
130	20240719	170500	59541113	1776	1776	1776	1776	0
131	20240719	170400	59541113	1776	1776	1776	1776	0
132	20240719	170300	59541113	1776	1776	1776	1776	0
133	20240719	170200	59541113	1776	1776	1776	1776	0
134	20240719	170100	59541113	1776	1776	1776	1776	0
135	20240719	170000	59541113	1776	1776	1776	1776	0
136	20240719	165900	59541113	1776	1776	1776	1776	0
137	20240719	165800	59541113	1776	1776	1776	1776	0
138	20240719	165700	59541113	1776	1776	1776	1776	0
139	20240719	165600	59541113	1776	1776	1776	1776	0
140	20240719	165500	59541113	1776	1776	1776	1776	0
141	20240719	165400	59541113	1776	1776	1776	1776	0
142	20240719	165300	59541113	1776	1776	1776	1776	0
143	20240719	165200	59541113	1776	1776	1776	1776	0
144	20240719	165100	59541113	1776	1776	1776	1776	0
145	20240719	165000	59541113	1776	1776	1776	1776	0
146	20240719	164900	59541113	1776	1776	1776	1776	0
147	20240719	164800	59541113	1776	1776	1776	1776	0
148	20240719	164700	59541113	1776	1776	1776	1776	0
149	20240719	164600	59541113	1776	1776	1776	1776	0
150	20240719	164500	59541113	1776	1776	1776	1776	0
151	20240719	164400	59541113	1776	1776	1776	1776	0
152	20240719	164300	59541113	1776	1776	1776	1776	1585
153	20240719	164200	59541113	1776	1776	1776	1776	0
154	20240719	164100	59541113	1776	1776	1776	1776	0
155	20240719	164000	59541113	1776	1776	1776	1776	0
156	20240719	163900	59541113	1776	1776	1776	1776	0
157	20240719	163800	59541113	1776	1776	1776	1776	0
158	20240719	163700	59541113	1776	1776	1776	1776	0
159	20240719	163600	59541113	1776	1776	1776	1776	0
160	20240719	163500	59541113	1776	1776	1776	1776	0
161	20240719	163400	59541113	1776	1776	1776	1776	0
162	20240719	163300	59541113	1776	1776	1776	1776	0
163	20240719	163200	59541113	1776	1776	1776	1776	0
164	20240719	163100	59541113	1776	1776	1776	1776	0
165	20240719	163000	59541113	1776	1776	1776	1776	0
166	20240719	162900	59541113	1776	1776	1776	1776	0
167	20240719	162800	59541113	1776	1776	1776	1776	0
168	20240719	162700	59541113	1776	1776	1776	1776	0
169	20240719	162600	59541113	1776	1776	1776	1776	0
170	20240719	162500	59541113	1776	1776	1776	1776	0
171	20240719	162400	59541113	1776	1776	1776	1776	0
172	20240719	162300	59541113	1776	1776	1776	1776	0
173	20240719	162200	59541113	1776	1776	1776	1776	0
174	20240719	162100	59541113	1776	1776	1776	1776	0
175	20240719	162000	59541113	1776	1776	1776	1776	0
176	20240719	161900	59541113	1776	1776	1776	1776	0
177	20240719	161800	59541113	1776	1776	1776	1776	0
178	20240719	161700	59541113	1776	1776	1776	1776	0
179	20240719	161600	59541113	1776	1776	1776	1776	0
180	20240719	161500	59541113	1776	1776	1776	1776	0
181	20240719	161400	59541113	1776	1776	1776	1776	0
182	20240719	161300	59541113	1776	1776	1776	1776	1585
183	20240719	161200	59541113	1776	1776	1776	1776	0
184	20240719	161100	59541113	1776	1776	1776	1776	0
185	20240719	161000	59541113	1776	1776	1776	1776	0
186	20240719	160900	59541113	1776	1776	1776	1776	0
187	20240719	160800	59541113	1776	1776	1776	1776	0
188	20240719	160700	59541113	1776	1776	1776	1776	0
189	20240719	160600	59541113	1776	1776	1776	1776	0
190	20240719	160500	59541113	1776	1776	1776	1776	0
191	20240719	160400	59541113	1776	1776	1776	1776	0
192	20240719	160300	59541113	1776	1776	1776	1776	0
193	20240719	160200	59541113	1776	1776	1776	1776	0
194	20240719	160100	59541113	1776	1776	1776	1776	0
195	20240719	160000	59541113	1776	1776	1776	1776	0
196	20240719	155900	59541113	1776	1776	1776	1776	0
197	20240719	155800	59541113	1776	1776	1776	1776	0
198	20240719	155700	59541113	1776	1776	1776	1776	0
199	20240719	155600	59541113	1776	1776	1776	1776	0
200	20240719	155500	59541113	1776	1776	1776	1776	0
201	20240719	155400	59541113	1776	1776	1776	1776	0
202	20240719	155300	59541113	1776	1776	1776	1776	0
203	20240719	155200	59541113	1776	1776	1776	1776	0
204	20240719	155100	59541113	1776	1776	1776	1776	0
205	20240719	155000	59541113	1776	1776	1776	1776	0
206	20240719	154900	59541113	1776	1776	1776	1776	0
207	20240719	154800	59541113	1776	1776	1776	1776	0
208	20240719	154700	59541113	1776	1776	1776	1776	0
209	20240719	154600	59541113	1776	1776	1776	1776	0
210	20240719	154500	59541113	1776	1776	1776	1776	0
211	20240719	154400	59541113	1776	1776	1776	1776	0
212	20240719	154300	59541113	1776	1776	1776	1776	1585
213	20240719	154200	59541113	1776	1776	1776	1776	0
214	20240719	154100	59541113	1776	1776	1776	1776	0
215	20240719	154000	59541113	1776	1776	1776	1776	0
216	20240719	153900	59541113	1776	1776	1776	1776	0
217	20240719	153800	59541113	1776	1776	1776	1776	0
218	20240719	153700	59541113	1776	1776	1776	1776	0
219	20240719	153600	59541113	1776	1776	1776	1776	0
220	20240719	153500	59541113	1776	1776	1776	1776	0
221	20240719	153400	59541113	1776	1776	1776	1776	0
222	20240719	153300	59541113	1776	1776	1776	1776	0
223	20240719	153200	59541113	1776	1776	1776	1776	0
224	20240719	153100	59541113	1776	1776	1776	1776	0
225	20240719	153000	59541113	1776	1776	1776	1776	1585
226	20240719	152900	56726153	1770	1770	1770	1770	0
227	20240719	152800	56726153	1770	1770	1770	1770	0
228	20240719	152700	56726153	1770	1770	1770	1770	0
229	20240719	152600	56726153	1770	1770	1770	1770	0
230	20240719	152500	56726153	1770	1770	1770	1770	0
231	20240719	152400	56726153	1770	1770	1770	1770	0
232	20240719	152300	56726153	1770	1770	1770	1770	0
233	20240719	152200	56726153	1770	1770	1770	1770	0
234	20240719	152100	56726153	1770	1770	1770	1770	0
235	20240719	152000	56726153	1770	1770	1770	1770	0
236	20240719	151900	56726153	1770	1770	1770	1770	0
237	20240719	151800	56726153	1770	1770	1770	1770	0
238	20240719	151700	56726153	1770	1770	1770	1770	0
239	20240719	151600	56726153	1770	1770	1770	1770	0
240	20240719	151500	56726153	1770	1770	1770	1770	0
241	20240719	151400	56726153	1770	1770	1770	1770	0
242	20240719	151300	56726153	1770	1770	1770	1770	0
243	20240719	151200	56726153	1770	1770	1770	1770	0
244	20240719	151100	56726153	1770	1770	1770	1770	0
245	20240719	151000	56726153	1770	1770	1770	1770	0
246	20240719	150900	56726153	1770	1770	1770	1770	0
247	20240719	150800	56726153	1770	1774	1774	1770	2300
248	20240719	150700	52653016	1780	1780	1780	1780	0
249	20240719	150600	52653016	1780	1780	1780	1780	0
250	20240719	150500	52653016	1780	1780	1780	1780	0
251	20240719	150400	52653016	1780	1780	1780	1780	0
252	20240719	150300	52653016	1780	1780	1780	1780	1
253	20240719	150200	52651236	1780	1780	1780	1780	1
254	20240719	150100	52649456	1780	1780	1780	1780	6
255	20240719	150000	52638776	1781	1776	1781	1776	39
256	20240719	145900	52569348	1775	1775	1775	1775	0
257	20240719	145800	52569348	1775	1775	1775	1775	2
258	20240719	145700	52565798	1775	1775	1775	1775	2
259	20240719	145600	52562248	1775	1775	1775	1775	0
260	20240719	145500	52562248	1775	1775	1775	1775	0
261	20240719	145400	52562248	1775	1775	1775	1775	0
262	20240719	145300	52562248	1775	1775	1775	1775	0
263	20240719	145200	52562248	1775	1775	1775	1775	0
264	20240719	145100	52562248	1775	1775	1775	1775	0
265	20240719	145000	52562248	1775	1775	1775	1775	0
266	20240719	144900	52562248	1775	1775	1775	1775	2
267	20240719	144800	52558698	1775	1775	1775	1775	0
268	20240719	144700	52558698	1775	1774	1775	1774	4
269	20240719	144600	52551601	1774	1774	1774	1774	0
270	20240719	144500	52551601	1774	1774	1774	1774	0
271	20240719	144400	52551601	1774	1774	1774	1774	0
272	20240719	144300	52551601	1774	1774	1774	1774	0
273	20240719	144200	52551601	1774	1774	1774	1774	44
274	20240719	144100	52473545	1774	1776	1776	1774	36
275	20240719	144000	52409669	1776	1776	1776	1776	0
276	20240719	143900	52409669	1776	1776	1776	1776	0
277	20240719	143800	52409669	1776	1776	1776	1776	0
278	20240719	143700	52409669	1776	1776	1776	1776	0
279	20240719	143600	52409669	1776	1776	1776	1776	0
280	20240719	143500	52409669	1776	1776	1776	1776	332
281	20240719	143400	51820037	1775	1775	1775	1775	0
282	20240719	143300	51820037	1775	1775	1775	1775	0
283	20240719	143200	51820037	1775	1775	1775	1775	0
284	20240719	143100	51820037	1775	1775	1775	1775	0
285	20240719	143000	51820037	1775	1775	1775	1775	0
286	20240719	142900	51820037	1775	1775	1775	1775	0
287	20240719	142800	51820037	1775	1775	1775	1775	0
288	20240719	142700	51820037	1775	1775	1775	1775	0
289	20240719	142600	51820037	1775	1775	1775	1775	0
290	20240719	142500	51820037	1775	1775	1775	1775	100
291	20240719	142400	51642537	1775	1775	1775	1775	0
292	20240719	142300	51642537	1775	1775	1775	1775	100
293	20240719	142200	51465037	1776	1776	1776	1776	0
294	20240719	142100	51465037	1776	1776	1776	1776	0
295	20240719	142000	51465037	1776	1776	1776	1776	0
296	20240719	141900	51465037	1776	1776	1776	1776	0
297	20240719	141800	51465037	1776	1776	1776	1776	0
298	20240719	141700	51465037	1776	1776	1776	1776	5
299	20240719	141600	51456157	1769	1769	1769	1769	500
300	20240719	141500	50571657	1780	1780	1780	1780	0
301	20240719	141400	50571657	1780	1780	1780	1780	0
302	20240719	141300	50571657	1780	1780	1780	1780	0
303	20240719	141200	50571657	1780	1780	1780	1780	0
304	20240719	141100	50571657	1780	1780	1780	1780	0
305	20240719	141000	50571657	1780	1780	1780	1780	0
306	20240719	140900	50571657	1780	1780	1780	1780	0
307	20240719	140800	50571657	1780	1780	1780	1780	0
308	20240719	140700	50571657	1780	1780	1780	1780	0
309	20240719	140600	50571657	1780	1780	1780	1780	0
310	20240719	140500	50571657	1780	1780	1780	1780	0
311	20240719	140400	50571657	1780	1780	1780	1780	0
312	20240719	140300	50571657	1780	1780	1780	1780	0
313	20240719	140200	50571657	1780	1782	1782	1780	13
314	20240719	140100	50548511	1783	1783	1783	1783	0
315	20240719	140000	50548511	1783	1771	1783	1771	56
316	20240719	135900	50448899	1768	1768	1768	1768	0
317	20240719	135800	50448899	1768	1768	1768	1768	0
318	20240719	135700	50448899	1768	1768	1768	1768	0
319	20240719	135600	50448899	1768	1768	1768	1768	0
320	20240719	135500	50448899	1768	1768	1768	1768	0
321	20240719	135400	50448899	1768	1768	1768	1768	0
322	20240719	135300	50448899	1768	1768	1768	1768	0
323	20240719	135200	50448899	1768	1768	1768	1768	0
324	20240719	135100	50448899	1768	1768	1768	1768	0
325	20240719	135000	50448899	1768	1768	1768	1768	0
326	20240719	134900	50448899	1768	1768	1768	1768	0
327	20240719	134800	50448899	1768	1768	1768	1768	0
328	20240719	134700	50448899	1768	1768	1768	1768	0
329	20240719	134600	50448899	1768	1768	1768	1768	0
330	20240719	134500	50448899	1768	1768	1768	1768	0
331	20240719	134400	50448899	1768	1768	1768	1768	0
332	20240719	134300	50448899	1768	1768	1768	1768	0
333	20240719	134200	50448899	1768	1768	1768	1768	0
334	20240719	134100	50448899	1768	1768	1768	1768	0
335	20240719	134000	50448899	1768	1769	1769	1768	835
336	20240719	133900	48972029	1769	1769	1769	1769	0
337	20240719	133800	48972029	1769	1769	1769	1769	0
338	20240719	133700	48972029	1769	1769	1769	1769	0
339	20240719	133600	48972029	1769	1769	1769	1769	0
340	20240719	133500	48972029	1769	1769	1769	1769	0
341	20240719	133400	48972029	1769	1769	1769	1769	0
342	20240719	133300	48972029	1769	1769	1769	1769	0
343	20240719	133200	48972029	1769	1769	1769	1769	0
344	20240719	133100	48972029	1769	1769	1769	1769	0
345	20240719	133000	48972029	1769	1769	1769	1769	0
346	20240719	132900	48972029	1769	1769	1769	1769	0
347	20240719	132800	48972029	1769	1769	1769	1769	1
348	20240719	132700	48970260	1770	1770	1770	1770	0
349	20240719	132600	48970260	1770	1770	1770	1770	0
350	20240719	132500	48970260	1770	1770	1770	1770	0
351	20240719	132400	48970260	1770	1770	1770	1770	0
352	20240719	132300	48970260	1770	1770	1770	1770	0
353	20240719	132200	48970260	1770	1770	1770	1770	0
354	20240719	132100	48970260	1770	1770	1770	1770	0
355	20240719	132000	48970260	1770	1770	1770	1770	0
356	20240719	131900	48970260	1770	1770	1770	1770	0
357	20240719	131800	48970260	1770	1770	1770	1770	0
358	20240719	131700	48970260	1770	1770	1770	1770	0
359	20240719	131600	48970260	1770	1770	1770	1770	0
360	20240719	131500	48970260	1770	1770	1770	1770	0
361	20240719	131400	48970260	1770	1770	1770	1770	0
362	20240719	131300	48970260	1770	1770	1770	1770	0
363	20240719	131200	48970260	1770	1770	1770	1770	1
364	20240719	131100	48968490	1769	1769	1769	1769	0
365	20240719	131000	48968490	1769	1769	1769	1769	0
366	20240719	130900	48968490	1769	1769	1769	1769	0
367	20240719	130800	48968490	1769	1769	1769	1769	0
368	20240719	130700	48968490	1769	1769	1769	1769	706
369	20240719	130600	47719576	1769	1769	1769	1769	0
370	20240719	130500	47719576	1769	1769	1769	1769	2
371	20240719	130400	47716038	1769	1769	1769	1769	1
372	20240719	130300	47714269	1772	1772	1772	1772	0
373	20240719	130200	47714269	1772	1772	1772	1772	0
374	20240719	130100	47714269	1772	1772	1772	1772	0
375	20240719	130000	47714269	1772	1770	1772	1769	2001
376	20240719	125900	44174495	1770	1770	1770	1770	1
377	20240719	125800	44172725	1774	1774	1774	1774	0
378	20240719	125700	44172725	1774	1774	1774	1774	0
379	20240719	125600	44172725	1774	1774	1774	1774	0
380	20240719	125500	44172725	1774	1774	1774	1774	0
381	20240719	125400	44172725	1774	1774	1774	1774	0
382	20240719	125300	44172725	1774	1774	1774	1774	10
383	20240719	125200	44154985	1774	1774	1774	1774	0
384	20240719	125100	44154985	1774	1774	1774	1774	0
385	20240719	125000	44154985	1774	1774	1774	1774	0
386	20240719	124900	44154985	1774	1774	1774	1774	0
387	20240719	124800	44154985	1774	1774	1774	1774	0
388	20240719	124700	44154985	1774	1774	1774	1774	0
389	20240719	124600	44154985	1774	1774	1774	1774	0
390	20240719	124500	44154985	1774	1774	1774	1774	0
391	20240719	124400	44154985	1774	1774	1774	1774	0
392	20240719	124300	44154985	1774	1774	1774	1774	0
393	20240719	124200	44154985	1774	1774	1774	1774	0
394	20240719	124100	44154985	1774	1774	1774	1774	0
395	20240719	124000	44154985	1774	1774	1774	1774	0
396	20240719	123900	44154985	1774	1774	1774	1774	0
397	20240719	123800	44154985	1774	1774	1774	1774	0
398	20240719	123700	44154985	1774	1774	1774	1774	6
399	20240719	123600	44144341	1774	1774	1774	1774	0
400	20240719	123500	44144341	1774	1774	1774	1774	0
401	20240719	123400	44144341	1774	1774	1774	1774	0
402	20240719	123300	44144341	1774	1774	1774	1774	0
403	20240719	123200	44144341	1774	1774	1774	1774	1
404	20240719	123100	44142567	1768	1768	1768	1768	0
405	20240719	123000	44142567	1768	1768	1768	1768	0
406	20240719	122900	44142567	1768	1769	1769	1768	560
407	20240719	122800	43151942	1769	1769	1769	1769	0
408	20240719	122700	43151942	1769	1769	1769	1769	0
409	20240719	122600	43151942	1769	1769	1769	1769	0
410	20240719	122500	43151942	1769	1769	1769	1769	0
411	20240719	122400	43151942	1769	1769	1769	1769	0
412	20240719	122300	43151942	1769	1769	1769	1769	0
413	20240719	122200	43151942	1769	1769	1769	1769	0
414	20240719	122100	43151942	1769	1769	1769	1769	0
415	20240719	122000	43151942	1769	1769	1769	1769	0
416	20240719	121900	43151942	1769	1769	1769	1769	0
417	20240719	121800	43151942	1769	1769	1769	1769	0
418	20240719	121700	43151942	1769	1769	1769	1769	0
419	20240719	121600	43151942	1769	1769	1769	1769	0
420	20240719	121500	43151942	1769	1769	1769	1769	0
421	20240719	121400	43151942	1769	1769	1769	1769	0
422	20240719	121300	43151942	1769	1769	1769	1769	0
423	20240719	121200	43151942	1769	1769	1769	1769	0
424	20240719	121100	43151942	1769	1769	1769	1769	0
425	20240719	121000	43151942	1769	1769	1769	1769	0
426	20240719	120900	43151942	1769	1769	1769	1769	0
427	20240719	120800	43151942	1769	1769	1769	1769	0
428	20240719	120700	43151942	1769	1770	1770	1769	40
429	20240719	120600	43081156	1770	1770	1770	1770	40
430	20240719	120500	43010356	1775	1775	1775	1775	0
431	20240719	120400	43010356	1775	1775	1775	1775	440
432	20240719	120300	42229356	1775	1775	1775	1775	0
433	20240719	120200	42229356	1775	1775	1775	1775	0
434	20240719	120100	42229356	1775	1775	1775	1775	0
435	20240719	120000	42229356	1775	1775	1775	1775	0
436	20240719	115900	42229356	1775	1775	1775	1775	0
437	20240719	115800	42229356	1775	1775	1775	1775	33
438	20240719	115700	42170781	1775	1775	1775	1775	1
439	20240719	115600	42169006	1769	1769	1769	1769	0
440	20240719	115500	42169006	1769	1769	1769	1769	0
441	20240719	115400	42169006	1769	1769	1769	1769	0
442	20240719	115300	42169006	1769	1769	1769	1769	0
443	20240719	115200	42169006	1769	1769	1769	1769	0
444	20240719	115100	42169006	1769	1769	1769	1769	0
445	20240719	115000	42169006	1769	1769	1769	1769	0
446	20240719	114900	42169006	1769	1769	1769	1769	0
447	20240719	114800	42169006	1769	1769	1769	1769	0
448	20240719	114700	42169006	1769	1769	1769	1769	1000
449	20240719	114600	40400006	1768	1768	1768	1768	0
450	20240719	114500	40400006	1768	1768	1768	1768	0
451	20240719	114400	40400006	1768	1768	1768	1768	0
452	20240719	114300	40400006	1768	1768	1768	1768	0
453	20240719	114200	40400006	1768	1768	1768	1768	0
454	20240719	114100	40400006	1768	1769	1769	1768	500
455	20240719	114000	39516005	1777	1777	1777	1777	0
456	20240719	113900	39516005	1777	1777	1777	1777	0
457	20240719	113800	39516005	1777	1777	1777	1777	0
458	20240719	113700	39516005	1777	1777	1777	1777	0
459	20240719	113600	39516005	1777	1777	1777	1777	0
460	20240719	113500	39516005	1777	1777	1777	1777	0
461	20240719	113400	39516005	1777	1777	1777	1777	0
462	20240719	113300	39516005	1777	1777	1777	1777	0
463	20240719	113200	39516005	1777	1777	1777	1777	0
464	20240719	113100	39516005	1777	1777	1777	1777	0
465	20240719	113000	39516005	1777	1777	1777	1777	0
466	20240719	112900	39516005	1777	1777	1777	1777	0
467	20240719	112800	39516005	1777	1777	1777	1777	0
468	20240719	112700	39516005	1777	1777	1777	1777	0
469	20240719	112600	39516005	1777	1777	1777	1777	1
470	20240719	112500	39514228	1777	1777	1777	1777	0
471	20240719	112400	39514228	1777	1777	1777	1777	0
472	20240719	112300	39514228	1777	1777	1777	1777	0
473	20240719	112200	39514228	1777	1777	1777	1777	0
474	20240719	112100	39514228	1777	1777	1777	1777	0
475	20240719	112000	39514228	1777	1777	1777	1777	0
476	20240719	111900	39514228	1777	1777	1777	1777	0
477	20240719	111800	39514228	1777	1777	1777	1777	0
478	20240719	111700	39514228	1777	1777	1777	1777	0
479	20240719	111600	39514228	1777	1777	1777	1777	0
480	20240719	111500	39514228	1777	1777	1777	1777	0
481	20240719	111400	39514228	1777	1777	1777	1777	0
482	20240719	111300	39514228	1777	1777	1777	1777	0
483	20240719	111200	39514228	1777	1777	1777	1777	0
484	20240719	111100	39514228	1777	1777	1777	1777	0
485	20240719	111000	39514228	1777	1777	1777	1777	0
486	20240719	110900	39514228	1777	1777	1777	1777	1
487	20240719	110800	39512451	1767	1769	1769	1767	93
488	20240719	110700	39348117	1776	1776	1776	1776	0
489	20240719	110600	39348117	1776	1776	1776	1776	0
490	20240719	110500	39348117	1776	1776	1776	1776	0
491	20240719	110400	39348117	1776	1776	1776	1776	0
492	20240719	110300	39348117	1776	1776	1776	1776	0
493	20240719	110200	39348117	1776	1776	1776	1776	0
494	20240719	110100	39348117	1776	1776	1776	1776	0
495	20240719	110000	39348117	1776	1776	1776	1776	0
496	20240719	105900	39348117	1776	1776	1776	1776	0
497	20240719	105800	39348117	1776	1776	1776	1776	0
498	20240719	105700	39348117	1776	1776	1776	1776	0
499	20240719	105600	39348117	1776	1776	1776	1776	0
500	20240719	105500	39348117	1776	1776	1776	1776	0
501	20240719	105400	39348117	1776	1776	1776	1776	0
502	20240719	105300	39348117	1776	1776	1776	1776	1214
503	20240719	105200	37192053	1766	1766	1766	1766	0
504	20240719	105100	37192053	1766	1766	1766	1766	0
505	20240719	105000	37192053	1766	1766	1766	1766	0
506	20240719	104900	37192053	1766	1766	1766	1766	0
507	20240719	104800	37192053	1766	1766	1766	1766	0
508	20240719	104700	37192053	1766	1766	1766	1766	0
509	20240719	104600	37192053	1766	1766	1766	1766	0
510	20240719	104500	37192053	1766	1766	1766	1766	0
511	20240719	104400	37192053	1766	1766	1766	1766	0
512	20240719	104300	37192053	1766	1773	1773	1766	1000
513	20240719	104200	35422847	1774	1774	1774	1774	0
514	20240719	104100	35422847	1774	1774	1774	1774	105
515	20240719	104000	35236577	1775	1775	1775	1775	0
516	20240719	103900	35236577	1775	1775	1775	1775	0
517	20240719	103800	35236577	1775	1775	1775	1775	0
518	20240719	103700	35236577	1775	1775	1775	1775	109
519	20240719	103600	35043102	1777	1777	1777	1777	0
520	20240719	103500	35043102	1777	1777	1777	1777	43
521	20240719	103400	34966691	1777	1777	1777	1777	0
522	20240719	103300	34966691	1777	1777	1777	1777	0
523	20240719	103200	34966691	1777	1777	1777	1777	0
524	20240719	103100	34966691	1777	1777	1777	1777	0
525	20240719	103000	34966691	1777	1777	1777	1777	0
526	20240719	102900	34966691	1777	1777	1777	1777	0
527	20240719	102800	34966691	1777	1777	1777	1776	37
528	20240719	102700	34900958	1787	1787	1787	1787	0
529	20240719	102600	34900958	1787	1787	1787	1787	0
530	20240719	102500	34900958	1787	1787	1787	1787	0
531	20240719	102400	34900958	1787	1787	1787	1787	0
532	20240719	102300	34900958	1787	1787	1787	1787	0
533	20240719	102200	34900958	1787	1787	1787	1787	0
534	20240719	102100	34900958	1787	1787	1787	1787	0
535	20240719	102000	34900958	1787	1787	1787	1787	0
536	20240719	101900	34900958	1787	1787	1787	1787	0
537	20240719	101800	34900958	1787	1787	1787	1787	0
538	20240719	101700	34900958	1787	1788	1788	1787	2
539	20240719	101600	34897383	1790	1790	1790	1790	0
540	20240719	101500	34897383	1790	1790	1790	1790	0
541	20240719	101400	34897383	1790	1790	1790	1790	0
542	20240719	101300	34897383	1790	1790	1790	1790	0
543	20240719	101200	34897383	1790	1790	1790	1790	0
544	20240719	101100	34897383	1790	1790	1790	1790	0
545	20240719	101000	34897383	1790	1788	1790	1788	705
546	20240719	100900	33635795	1790	1783	1790	1783	1250
547	20240719	100800	31399808	1785	1785	1785	1785	0
548	20240719	100700	31399808	1785	1785	1785	1785	0
549	20240719	100600	31399808	1785	1783	1785	1783	440
550	20240719	100500	30614433	1783	1773	1783	1773	593
551	20240719	100400	29558458	1773	1773	1773	1773	0
552	20240719	100300	29558458	1773	1773	1773	1773	0
553	20240719	100200	29558458	1773	1773	1773	1773	0
554	20240719	100100	29558458	1773	1773	1773	1773	0
555	20240719	100000	29558458	1773	1773	1773	1773	0
556	20240719	095900	29558458	1773	1773	1773	1773	1
557	20240719	095800	29556685	1773	1773	1773	1773	5
558	20240719	095700	29547820	1773	1772	1773	1772	7
559	20240719	095600	29535410	1766	1766	1766	1766	0
560	20240719	095500	29535410	1766	1766	1766	1766	0
561	20240719	095400	29535410	1766	1768	1768	1766	6000
562	20240719	095300	18938579	1773	1773	1773	1773	0
563	20240719	095200	18938579	1773	1773	1773	1773	0
564	20240719	095100	18938579	1773	1773	1773	1773	0
565	20240719	095000	18938579	1773	1773	1773	1773	0
566	20240719	094900	18938579	1773	1773	1773	1773	0
567	20240719	094800	18938579	1773	1773	1773	1773	0
568	20240719	094700	18938579	1773	1773	1773	1773	0
569	20240719	094600	18938579	1773	1773	1773	1773	0
570	20240719	094500	18938579	1773	1773	1773	1773	0
571	20240719	094400	18938579	1773	1773	1773	1773	1
572	20240719	094300	18936806	1773	1773	1773	1773	0
573	20240719	094200	18936806	1773	1773	1773	1773	0
574	20240719	094100	18936806	1773	1773	1773	1773	60
575	20240719	094000	18830426	1767	1767	1767	1767	0
576	20240719	093900	18830426	1767	1767	1767	1767	0
577	20240719	093800	18830426	1767	1767	1767	1767	0
578	20240719	093700	18830426	1767	1768	1768	1767	110
579	20240719	093600	18635986	1768	1768	1768	1768	0
580	20240719	093500	18635986	1768	1768	1768	1768	0
581	20240719	093400	18635986	1768	1768	1768	1768	0
582	20240719	093300	18635986	1768	1768	1768	1768	0
583	20240719	093200	18635986	1768	1768	1768	1768	0
584	20240719	093100	18635986	1768	1768	1768	1768	0
585	20240719	093000	18635986	1768	1768	1768	1768	0
586	20240719	092900	18635986	1768	1768	1768	1768	30
587	20240719	092800	18582946	1767	1767	1767	1767	0
588	20240719	092700	18582946	1767	1767	1767	1767	90
589	20240719	092600	18423916	1767	1767	1767	1767	1000
590	20240719	092500	16656916	1766	1766	1766	1766	0
591	20240719	092400	16656916	1766	1766	1766	1766	0
592	20240719	092300	16656916	1766	1766	1766	1766	0
593	20240719	092200	16656916	1766	1766	1766	1766	0
594	20240719	092100	16656916	1766	1766	1766	1766	8
595	20240719	092000	16642788	1773	1773	1773	1773	5
596	20240719	091900	16633923	1765	1765	1765	1765	0
597	20240719	091800	16633923	1765	1765	1765	1765	70
598	20240719	091700	16510373	1765	1765	1765	1765	287
599	20240719	091600	16003818	1764	1765	1765	1764	685
600	20240719	091500	14795143	1773	1773	1773	1773	0
601	20240719	091400	14795143	1773	1773	1773	1773	0
602	20240719	091300	14795143	1773	1774	1774	1773	82
603	20240719	091200	14649680	1774	1774	1774	1774	294
604	20240719	091100	14128124	1774	1774	1774	1774	76
605	20240719	091000	13993300	1774	1763	1774	1763	225
606	20240719	090900	13596086	1761	1773	1773	1761	1248
607	20240719	090800	11394554	1773	1773	1773	1773	0
608	20240719	090700	11394554	1773	1773	1773	1773	50
609	20240719	090600	11305904	1770	1772	1773	1770	6049
610	20240719	090500	598399	1773	1775	1775	1773	42
611	20240719	090400	523903	1779	1777	1779	1776	44
612	20240719	090300	445723	1780	1781	1781	1778	93
613	20240719	090200	280212	1782	1782	1782	1782	0
614	20240719	090100	280212	1782	1783	1783	1782	11
615	20240719	090000	260605	1784	1785	1785	1784	146