KissMeData/039310/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	192000	48807714	1895	1895	1895	1895	1516
3	20240719	191900	48807714	1895	1895	1895	1895	0
4	20240719	191800	48807714	1895	1895	1895	1895	0
5	20240719	191700	48807714	1895	1895	1895	1895	0
6	20240719	191600	48807714	1895	1895	1895	1895	0
7	20240719	191500	48807714	1895	1895	1895	1895	0
8	20240719	191400	48807714	1895	1895	1895	1895	0
9	20240719	191300	48807714	1895	1895	1895	1895	0
10	20240719	191200	48807714	1895	1895	1895	1895	0
11	20240719	191100	48807714	1895	1895	1895	1895	0
12	20240719	191000	48807714	1895	1895	1895	1895	0
13	20240719	190900	48807714	1895	1895	1895	1895	0
14	20240719	190800	48807714	1895	1895	1895	1895	0
15	20240719	190700	48807714	1895	1895	1895	1895	0
16	20240719	190600	48807714	1895	1895	1895	1895	0
17	20240719	190500	48807714	1895	1895	1895	1895	0
18	20240719	190400	48807714	1895	1895	1895	1895	0
19	20240719	190300	48807714	1895	1895	1895	1895	0
20	20240719	190200	48807714	1895	1895	1895	1895	0
21	20240719	190100	48807714	1895	1895	1895	1895	0
22	20240719	190000	48807714	1895	1895	1895	1895	0
23	20240719	185900	48807714	1895	1895	1895	1895	0
24	20240719	185800	48807714	1895	1895	1895	1895	0
25	20240719	185700	48807714	1895	1895	1895	1895	0
26	20240719	185600	48807714	1895	1895	1895	1895	0
27	20240719	185500	48807714	1895	1895	1895	1895	0
28	20240719	185400	48807714	1895	1895	1895	1895	0
29	20240719	185300	48807714	1895	1895	1895	1895	0
30	20240719	185200	48807714	1895	1895	1895	1895	0
31	20240719	185100	48807714	1895	1895	1895	1895	0
32	20240719	185000	48807714	1895	1895	1895	1895	1516
33	20240719	184900	48807714	1895	1895	1895	1895	0
34	20240719	184800	48807714	1895	1895	1895	1895	0
35	20240719	184700	48807714	1895	1895	1895	1895	0
36	20240719	184600	48807714	1895	1895	1895	1895	0
37	20240719	184500	48807714	1895	1895	1895	1895	0
38	20240719	184400	48807714	1895	1895	1895	1895	0
39	20240719	184300	48807714	1895	1895	1895	1895	0
40	20240719	184200	48807714	1895	1895	1895	1895	0
41	20240719	184100	48807714	1895	1895	1895	1895	0
42	20240719	184000	48807714	1895	1895	1895	1895	0
43	20240719	183900	48807714	1895	1895	1895	1895	0
44	20240719	183800	48807714	1895	1895	1895	1895	0
45	20240719	183700	48807714	1895	1895	1895	1895	0
46	20240719	183600	48807714	1895	1895	1895	1895	0
47	20240719	183500	48807714	1895	1895	1895	1895	0
48	20240719	183400	48807714	1895	1895	1895	1895	0
49	20240719	183300	48807714	1895	1895	1895	1895	0
50	20240719	183200	48807714	1895	1895	1895	1895	0
51	20240719	183100	48807714	1895	1895	1895	1895	0
52	20240719	183000	48807714	1895	1895	1895	1895	0
53	20240719	182900	48807714	1895	1895	1895	1895	0
54	20240719	182800	48807714	1895	1895	1895	1895	0
55	20240719	182700	48807714	1895	1895	1895	1895	0
56	20240719	182600	48807714	1895	1895	1895	1895	0
57	20240719	182500	48807714	1895	1895	1895	1895	0
58	20240719	182400	48807714	1895	1895	1895	1895	0
59	20240719	182300	48807714	1895	1895	1895	1895	0
60	20240719	182200	48807714	1895	1895	1895	1895	0
61	20240719	182100	48807714	1895	1895	1895	1895	0
62	20240719	182000	48807714	1895	1895	1895	1895	1516
63	20240719	181900	48807714	1895	1895	1895	1895	0
64	20240719	181800	48807714	1895	1895	1895	1895	0
65	20240719	181700	48807714	1895	1895	1895	1895	0
66	20240719	181600	48807714	1895	1895	1895	1895	0
67	20240719	181500	48807714	1895	1895	1895	1895	0
68	20240719	181400	48807714	1895	1895	1895	1895	0
69	20240719	181300	48807714	1895	1895	1895	1895	0
70	20240719	181200	48807714	1895	1895	1895	1895	0
71	20240719	181100	48807714	1895	1895	1895	1895	0
72	20240719	181000	48807714	1895	1895	1895	1895	0
73	20240719	180900	48807714	1895	1895	1895	1895	0
74	20240719	180800	48807714	1895	1895	1895	1895	0
75	20240719	180700	48807714	1895	1895	1895	1895	0
76	20240719	180600	48807714	1895	1895	1895	1895	0
77	20240719	180500	48807714	1895	1895	1895	1895	0
78	20240719	180400	48807714	1895	1895	1895	1895	0
79	20240719	180300	48807714	1895	1895	1895	1895	0
80	20240719	180200	48807714	1895	1895	1895	1895	0
81	20240719	180100	48807714	1895	1895	1895	1895	0
82	20240719	180000	48807714	1895	1895	1895	1895	0
83	20240719	175900	48807714	1895	1895	1895	1895	0
84	20240719	175800	48807714	1895	1895	1895	1895	0
85	20240719	175700	48807714	1895	1895	1895	1895	0
86	20240719	175600	48807714	1895	1895	1895	1895	0
87	20240719	175500	48807714	1895	1895	1895	1895	0
88	20240719	175400	48807714	1895	1895	1895	1895	0
89	20240719	175300	48807714	1895	1895	1895	1895	0
90	20240719	175200	48807714	1895	1895	1895	1895	0
91	20240719	175100	48807714	1895	1895	1895	1895	0
92	20240719	175000	48807714	1895	1895	1895	1895	1516
93	20240719	174900	48807714	1895	1895	1895	1895	0
94	20240719	174800	48807714	1895	1895	1895	1895	0
95	20240719	174700	48807714	1895	1895	1895	1895	0
96	20240719	174600	48807714	1895	1895	1895	1895	0
97	20240719	174500	48807714	1895	1895	1895	1895	0
98	20240719	174400	48807714	1895	1895	1895	1895	0
99	20240719	174300	48807714	1895	1895	1895	1895	0
100	20240719	174200	48807714	1895	1895	1895	1895	0
101	20240719	174100	48807714	1895	1895	1895	1895	0
102	20240719	174000	48807714	1895	1895	1895	1895	0
103	20240719	173900	48807714	1895	1895	1895	1895	0
104	20240719	173800	48807714	1895	1895	1895	1895	0
105	20240719	173700	48807714	1895	1895	1895	1895	0
106	20240719	173600	48807714	1895	1895	1895	1895	0
107	20240719	173500	48807714	1895	1895	1895	1895	0
108	20240719	173400	48807714	1895	1895	1895	1895	0
109	20240719	173300	48807714	1895	1895	1895	1895	0
110	20240719	173200	48807714	1895	1895	1895	1895	0
111	20240719	173100	48807714	1895	1895	1895	1895	0
112	20240719	173000	48807714	1895	1895	1895	1895	0
113	20240719	172900	48807714	1895	1895	1895	1895	0
114	20240719	172800	48807714	1895	1895	1895	1895	0
115	20240719	172700	48807714	1895	1895	1895	1895	0
116	20240719	172600	48807714	1895	1895	1895	1895	0
117	20240719	172500	48807714	1895	1895	1895	1895	0
118	20240719	172400	48807714	1895	1895	1895	1895	0
119	20240719	172300	48807714	1895	1895	1895	1895	0
120	20240719	172200	48807714	1895	1895	1895	1895	0
121	20240719	172100	48807714	1895	1895	1895	1895	0
122	20240719	172000	48807714	1895	1895	1895	1895	1516
123	20240719	171900	48807714	1895	1895	1895	1895	0
124	20240719	171800	48807714	1895	1895	1895	1895	0
125	20240719	171700	48807714	1895	1895	1895	1895	0
126	20240719	171600	48807714	1895	1895	1895	1895	0
127	20240719	171500	48807714	1895	1895	1895	1895	0
128	20240719	171400	48807714	1895	1895	1895	1895	0
129	20240719	171300	48807714	1895	1895	1895	1895	0
130	20240719	171200	48807714	1895	1895	1895	1895	0
131	20240719	171100	48807714	1895	1895	1895	1895	0
132	20240719	171000	48807714	1895	1895	1895	1895	0
133	20240719	170900	48807714	1895	1895	1895	1895	0
134	20240719	170800	48807714	1895	1895	1895	1895	0
135	20240719	170700	48807714	1895	1895	1895	1895	0
136	20240719	170600	48807714	1895	1895	1895	1895	0
137	20240719	170500	48807714	1895	1895	1895	1895	0
138	20240719	170400	48807714	1895	1895	1895	1895	0
139	20240719	170300	48807714	1895	1895	1895	1895	0
140	20240719	170200	48807714	1895	1895	1895	1895	0
141	20240719	170100	48807714	1895	1895	1895	1895	0
142	20240719	170000	48807714	1895	1895	1895	1895	0
143	20240719	165900	48807714	1895	1895	1895	1895	0
144	20240719	165800	48807714	1895	1895	1895	1895	0
145	20240719	165700	48807714	1895	1895	1895	1895	0
146	20240719	165600	48807714	1895	1895	1895	1895	0
147	20240719	165500	48807714	1895	1895	1895	1895	0
148	20240719	165400	48807714	1895	1895	1895	1895	0
149	20240719	165300	48807714	1895	1895	1895	1895	0
150	20240719	165200	48807714	1895	1895	1895	1895	0
151	20240719	165100	48807714	1895	1895	1895	1895	0
152	20240719	165000	48807714	1895	1895	1895	1895	1516
153	20240719	164900	48807714	1895	1895	1895	1895	0
154	20240719	164800	48807714	1895	1895	1895	1895	0
155	20240719	164700	48807714	1895	1895	1895	1895	0
156	20240719	164600	48807714	1895	1895	1895	1895	0
157	20240719	164500	48807714	1895	1895	1895	1895	0
158	20240719	164400	48807714	1895	1895	1895	1895	0
159	20240719	164300	48807714	1895	1895	1895	1895	0
160	20240719	164200	48807714	1895	1895	1895	1895	0
161	20240719	164100	48807714	1895	1895	1895	1895	0
162	20240719	164000	48807714	1895	1895	1895	1895	0
163	20240719	163900	48807714	1895	1895	1895	1895	0
164	20240719	163800	48807714	1895	1895	1895	1895	0
165	20240719	163700	48807714	1895	1895	1895	1895	0
166	20240719	163600	48807714	1895	1895	1895	1895	0
167	20240719	163500	48807714	1895	1895	1895	1895	0
168	20240719	163400	48807714	1895	1895	1895	1895	0
169	20240719	163300	48807714	1895	1895	1895	1895	0
170	20240719	163200	48807714	1895	1895	1895	1895	0
171	20240719	163100	48807714	1895	1895	1895	1895	0
172	20240719	163000	48807714	1895	1895	1895	1895	0
173	20240719	162900	48807714	1895	1895	1895	1895	0
174	20240719	162800	48807714	1895	1895	1895	1895	0
175	20240719	162700	48807714	1895	1895	1895	1895	0
176	20240719	162600	48807714	1895	1895	1895	1895	0
177	20240719	162500	48807714	1895	1895	1895	1895	0
178	20240719	162400	48807714	1895	1895	1895	1895	0
179	20240719	162300	48807714	1895	1895	1895	1895	0
180	20240719	162200	48807714	1895	1895	1895	1895	0
181	20240719	162100	48807714	1895	1895	1895	1895	0
182	20240719	162000	48807714	1895	1895	1895	1895	1516
183	20240719	161900	48807714	1895	1895	1895	1895	0
184	20240719	161800	48807714	1895	1895	1895	1895	0
185	20240719	161700	48807714	1895	1895	1895	1895	0
186	20240719	161600	48807714	1895	1895	1895	1895	0
187	20240719	161500	48807714	1895	1895	1895	1895	0
188	20240719	161400	48807714	1895	1895	1895	1895	0
189	20240719	161300	48807714	1895	1895	1895	1895	0
190	20240719	161200	48807714	1895	1895	1895	1895	0
191	20240719	161100	48807714	1895	1895	1895	1895	0
192	20240719	161000	48807714	1895	1895	1895	1895	0
193	20240719	160900	48807714	1895	1895	1895	1895	0
194	20240719	160800	48807714	1895	1895	1895	1895	0
195	20240719	160700	48807714	1895	1895	1895	1895	0
196	20240719	160600	48807714	1895	1895	1895	1895	0
197	20240719	160500	48807714	1895	1895	1895	1895	0
198	20240719	160400	48807714	1895	1895	1895	1895	0
199	20240719	160300	48807714	1895	1895	1895	1895	0
200	20240719	160200	48807714	1895	1895	1895	1895	0
201	20240719	160100	48807714	1895	1895	1895	1895	0
202	20240719	160000	48807714	1895	1895	1895	1895	0
203	20240719	155900	48807714	1895	1895	1895	1895	0
204	20240719	155800	48807714	1895	1895	1895	1895	0
205	20240719	155700	48807714	1895	1895	1895	1895	0
206	20240719	155600	48807714	1895	1895	1895	1895	0
207	20240719	155500	48807714	1895	1895	1895	1895	0
208	20240719	155400	48807714	1895	1895	1895	1895	0
209	20240719	155300	48807714	1895	1895	1895	1895	0
210	20240719	155200	48807714	1895	1895	1895	1895	0
211	20240719	155100	48807714	1895	1895	1895	1895	0
212	20240719	155000	48807714	1895	1895	1895	1895	1516
213	20240719	154900	48807714	1895	1895	1895	1895	0
214	20240719	154800	48807714	1895	1895	1895	1895	0
215	20240719	154700	48807714	1895	1895	1895	1895	0
216	20240719	154600	48807714	1895	1895	1895	1895	0
217	20240719	154500	48807714	1895	1895	1895	1895	0
218	20240719	154400	48807714	1895	1895	1895	1895	0
219	20240719	154300	48807714	1895	1895	1895	1895	0
220	20240719	154200	48807714	1895	1895	1895	1895	0
221	20240719	154100	48807714	1895	1895	1895	1895	0
222	20240719	154000	48807714	1895	1895	1895	1895	0
223	20240719	153900	48807714	1895	1895	1895	1895	0
224	20240719	153800	48807714	1895	1895	1895	1895	0
225	20240719	153700	48807714	1895	1895	1895	1895	0
226	20240719	153600	48807714	1895	1895	1895	1895	0
227	20240719	153500	48807714	1895	1895	1895	1895	0
228	20240719	153400	48807714	1895	1895	1895	1895	0
229	20240719	153300	48807714	1895	1895	1895	1895	0
230	20240719	153200	48807714	1895	1895	1895	1895	0
231	20240719	153100	48807714	1895	1895	1895	1895	0
232	20240719	153000	48807714	1895	1895	1895	1895	1516
233	20240719	152900	45934894	1893	1893	1893	1893	0
234	20240719	152800	45934894	1893	1893	1893	1893	0
235	20240719	152700	45934894	1893	1893	1893	1893	0
236	20240719	152600	45934894	1893	1893	1893	1893	0
237	20240719	152500	45934894	1893	1893	1893	1893	0
238	20240719	152400	45934894	1893	1893	1893	1893	0
239	20240719	152300	45934894	1893	1893	1893	1893	0
240	20240719	152200	45934894	1893	1893	1893	1893	0
241	20240719	152100	45934894	1893	1893	1893	1893	0
242	20240719	152000	45934894	1893	1893	1893	1893	0
243	20240719	151900	45934894	1893	1859	1893	1856	3610
244	20240719	151800	39162072	1870	1870	1870	1870	0
245	20240719	151700	39162072	1870	1870	1870	1870	0
246	20240719	151600	39162072	1870	1870	1870	1870	0
247	20240719	151500	39162072	1870	1869	1870	1869	20
248	20240719	151400	39124678	1871	1871	1871	1871	0
249	20240719	151300	39124678	1871	1871	1871	1871	0
250	20240719	151200	39124678	1871	1871	1871	1871	0
251	20240719	151100	39124678	1871	1871	1871	1871	0
252	20240719	151000	39124678	1871	1871	1871	1871	0
253	20240719	150900	39124678	1871	1871	1871	1871	2
254	20240719	150800	39120936	1871	1871	1871	1871	0
255	20240719	150700	39120936	1871	1870	1871	1870	2
256	20240719	150600	39117195	1871	1871	1871	1871	0
257	20240719	150500	39117195	1871	1871	1871	1871	0
258	20240719	150400	39117195	1871	1871	1871	1871	0
259	20240719	150300	39117195	1871	1871	1871	1871	1
260	20240719	150200	39115324	1857	1857	1857	1857	0
261	20240719	150100	39115324	1857	1859	1859	1857	100
262	20240719	150000	38929611	1874	1874	1874	1874	0
263	20240719	145900	38929611	1874	1874	1874	1874	0
264	20240719	145800	38929611	1874	1874	1874	1874	0
265	20240719	145700	38929611	1874	1874	1874	1874	1
266	20240719	145600	38927737	1874	1874	1874	1874	0
267	20240719	145500	38927737	1874	1874	1874	1874	0
268	20240719	145400	38927737	1874	1874	1874	1874	0
269	20240719	145300	38927737	1874	1874	1874	1874	1
270	20240719	145200	38925863	1876	1876	1876	1876	0
271	20240719	145100	38925863	1876	1876	1876	1876	0
272	20240719	145000	38925863	1876	1876	1876	1876	0
273	20240719	144900	38925863	1876	1876	1876	1876	0
274	20240719	144800	38925863	1876	1876	1876	1876	0
275	20240719	144700	38925863	1876	1876	1876	1876	0
276	20240719	144600	38925863	1876	1876	1876	1876	0
277	20240719	144500	38925863	1876	1876	1876	1876	0
278	20240719	144400	38925863	1876	1876	1876	1876	0
279	20240719	144300	38925863	1876	1876	1876	1876	0
280	20240719	144200	38925863	1876	1876	1876	1876	0
281	20240719	144100	38925863	1876	1876	1876	1876	0
282	20240719	144000	38925863	1876	1876	1876	1876	0
283	20240719	143900	38925863	1876	1876	1876	1876	0
284	20240719	143800	38925863	1876	1876	1876	1876	0
285	20240719	143700	38925863	1876	1876	1876	1876	0
286	20240719	143600	38925863	1876	1876	1876	1876	0
287	20240719	143500	38925863	1876	1876	1876	1876	0
288	20240719	143400	38925863	1876	1876	1876	1876	0
289	20240719	143300	38925863	1876	1876	1876	1876	0
290	20240719	143200	38925863	1876	1876	1876	1876	0
291	20240719	143100	38925863	1876	1876	1876	1876	0
292	20240719	143000	38925863	1876	1876	1876	1876	0
293	20240719	142900	38925863	1876	1876	1876	1876	0
294	20240719	142800	38925863	1876	1876	1876	1876	0
295	20240719	142700	38925863	1876	1876	1876	1876	0
296	20240719	142600	38925863	1876	1876	1876	1876	0
297	20240719	142500	38925863	1876	1876	1876	1876	0
298	20240719	142400	38925863	1876	1875	1876	1875	100
299	20240719	142300	38738311	1877	1877	1877	1877	0
300	20240719	142200	38738311	1877	1877	1877	1877	0
301	20240719	142100	38738311	1877	1877	1877	1877	0
302	20240719	142000	38738311	1877	1877	1877	1877	0
303	20240719	141900	38738311	1877	1877	1877	1877	0
304	20240719	141800	38738311	1877	1877	1877	1877	0
305	20240719	141700	38738311	1877	1877	1877	1877	0
306	20240719	141600	38738311	1877	1877	1877	1877	1
307	20240719	141500	38736434	1877	1877	1877	1877	0
308	20240719	141400	38736434	1877	1877	1877	1877	0
309	20240719	141300	38736434	1877	1877	1877	1877	0
310	20240719	141200	38736434	1877	1877	1877	1877	0
311	20240719	141100	38736434	1877	1877	1877	1877	0
312	20240719	141000	38736434	1877	1877	1877	1877	0
313	20240719	140900	38736434	1877	1877	1877	1877	0
314	20240719	140800	38736434	1877	1877	1877	1877	0
315	20240719	140700	38736434	1877	1877	1877	1877	181
316	20240719	140600	38396697	1880	1880	1880	1880	0
317	20240719	140500	38396697	1880	1880	1880	1880	0
318	20240719	140400	38396697	1880	1880	1880	1880	0
319	20240719	140300	38396697	1880	1880	1880	1880	0
320	20240719	140200	38396697	1880	1880	1880	1880	0
321	20240719	140100	38396697	1880	1880	1880	1880	0
322	20240719	140000	38396697	1880	1880	1880	1880	0
323	20240719	135900	38396697	1880	1880	1880	1880	0
324	20240719	135800	38396697	1880	1880	1880	1880	0
325	20240719	135700	38396697	1880	1880	1880	1880	0
326	20240719	135600	38396697	1880	1880	1880	1880	0
327	20240719	135500	38396697	1880	1880	1880	1880	0
328	20240719	135400	38396697	1880	1880	1880	1880	0
329	20240719	135300	38396697	1880	1880	1880	1880	0
330	20240719	135200	38396697	1880	1880	1880	1880	0
331	20240719	135100	38396697	1880	1880	1880	1880	0
332	20240719	135000	38396697	1880	1880	1880	1880	0
333	20240719	134900	38396697	1880	1880	1880	1880	0
334	20240719	134800	38396697	1880	1880	1880	1880	0
335	20240719	134700	38396697	1880	1880	1880	1880	0
336	20240719	134600	38396697	1880	1880	1880	1880	0
337	20240719	134500	38396697	1880	1880	1880	1880	0
338	20240719	134400	38396697	1880	1880	1880	1880	0
339	20240719	134300	38396697	1880	1880	1880	1880	0
340	20240719	134200	38396697	1880	1880	1880	1880	0
341	20240719	134100	38396697	1880	1880	1880	1880	0
342	20240719	134000	38396697	1880	1880	1880	1880	0
343	20240719	133900	38396697	1880	1880	1880	1880	0
344	20240719	133800	38396697	1880	1880	1880	1880	0
345	20240719	133700	38396697	1880	1880	1880	1880	0
346	20240719	133600	38396697	1880	1880	1880	1880	0
347	20240719	133500	38396697	1880	1880	1880	1880	0
348	20240719	133400	38396697	1880	1880	1880	1880	0
349	20240719	133300	38396697	1880	1880	1880	1880	0
350	20240719	133200	38396697	1880	1880	1880	1880	0
351	20240719	133100	38396697	1880	1880	1880	1880	0
352	20240719	133000	38396697	1880	1880	1880	1880	0
353	20240719	132900	38396697	1880	1880	1880	1880	0
354	20240719	132800	38396697	1880	1880	1880	1880	0
355	20240719	132700	38396697	1880	1880	1880	1880	0
356	20240719	132600	38396697	1880	1880	1880	1880	0
357	20240719	132500	38396697	1880	1880	1880	1880	0
358	20240719	132400	38396697	1880	1880	1880	1880	0
359	20240719	132300	38396697	1880	1880	1880	1880	0
360	20240719	132200	38396697	1880	1880	1880	1880	0
361	20240719	132100	38396697	1880	1880	1880	1880	0
362	20240719	132000	38396697	1880	1880	1880	1880	0
363	20240719	131900	38396697	1880	1880	1880	1880	0
364	20240719	131800	38396697	1880	1880	1880	1880	0
365	20240719	131700	38396697	1880	1880	1880	1880	0
366	20240719	131600	38396697	1880	1880	1880	1880	0
367	20240719	131500	38396697	1880	1880	1880	1880	0
368	20240719	131400	38396697	1880	1880	1880	1880	0
369	20240719	131300	38396697	1880	1880	1880	1880	2
370	20240719	131200	38392937	1856	1856	1856	1856	0
371	20240719	131100	38392937	1856	1856	1856	1856	0
372	20240719	131000	38392937	1856	1856	1856	1856	0
373	20240719	130900	38392937	1856	1856	1856	1856	0
374	20240719	130800	38392937	1856	1856	1856	1856	0
375	20240719	130700	38392937	1856	1856	1856	1856	0
376	20240719	130600	38392937	1856	1856	1856	1856	0
377	20240719	130500	38392937	1856	1856	1856	1856	0
378	20240719	130400	38392937	1856	1856	1856	1856	15
379	20240719	130300	38365097	1886	1886	1886	1886	0
380	20240719	130200	38365097	1886	1886	1886	1886	0
381	20240719	130100	38365097	1886	1886	1886	1886	0
382	20240719	130000	38365097	1886	1886	1886	1886	0
383	20240719	125900	38365097	1886	1886	1886	1886	0
384	20240719	125800	38365097	1886	1886	1886	1886	0
385	20240719	125700	38365097	1886	1885	1886	1885	3
386	20240719	125600	38359441	1886	1885	1886	1885	28
387	20240719	125500	38306645	1887	1887	1887	1887	0
388	20240719	125400	38306645	1887	1870	1887	1833	3216
389	20240719	125300	32357064	1889	1872	1889	1870	1986
390	20240719	125200	28642447	1889	1889	1889	1889	0
391	20240719	125100	28642447	1889	1889	1889	1889	28
392	20240719	125000	28589555	1889	1889	1889	1889	0
393	20240719	124900	28589555	1889	1888	1889	1888	296
394	20240719	124800	28030429	1870	1870	1870	1870	0
395	20240719	124700	28030429	1870	1870	1870	1870	0
396	20240719	124600	28030429	1870	1870	1870	1870	0
397	20240719	124500	28030429	1870	1870	1870	1870	0
398	20240719	124400	28030429	1870	1875	1875	1870	1500
399	20240719	124300	25222779	1893	1893	1893	1893	0
400	20240719	124200	25222779	1893	1893	1893	1893	0
401	20240719	124100	25222779	1893	1893	1893	1893	0
402	20240719	124000	25222779	1893	1893	1893	1893	0
403	20240719	123900	25222779	1893	1893	1893	1893	0
404	20240719	123800	25222779	1893	1893	1893	1893	1
405	20240719	123700	25220886	1893	1893	1893	1893	0
406	20240719	123600	25220886	1893	1893	1893	1893	0
407	20240719	123500	25220886	1893	1893	1893	1893	0
408	20240719	123400	25220886	1893	1893	1893	1893	0
409	20240719	123300	25220886	1893	1893	1893	1893	0
410	20240719	123200	25220886	1893	1893	1893	1893	0
411	20240719	123100	25220886	1893	1893	1893	1893	0
412	20240719	123000	25220886	1893	1893	1893	1893	0
413	20240719	122900	25220886	1893	1893	1893	1893	0
414	20240719	122800	25220886	1893	1893	1893	1893	0
415	20240719	122700	25220886	1893	1893	1893	1893	0
416	20240719	122600	25220886	1893	1893	1893	1893	0
417	20240719	122500	25220886	1893	1893	1893	1893	0
418	20240719	122400	25220886	1893	1893	1893	1893	0
419	20240719	122300	25220886	1893	1893	1893	1893	0
420	20240719	122200	25220886	1893	1893	1893	1893	0
421	20240719	122100	25220886	1893	1893	1893	1893	0
422	20240719	122000	25220886	1893	1893	1893	1893	0
423	20240719	121900	25220886	1893	1893	1893	1893	0
424	20240719	121800	25220886	1893	1893	1893	1893	0
425	20240719	121700	25220886	1893	1893	1893	1893	0
426	20240719	121600	25220886	1893	1893	1893	1893	0
427	20240719	121500	25220886	1893	1893	1893	1893	0
428	20240719	121400	25220886	1893	1893	1893	1893	0
429	20240719	121300	25220886	1893	1893	1893	1893	0
430	20240719	121200	25220886	1893	1893	1893	1893	1
431	20240719	121100	25218993	1870	1870	1870	1870	0
432	20240719	121000	25218993	1870	1870	1870	1870	0
433	20240719	120900	25218993	1870	1870	1870	1870	0
434	20240719	120800	25218993	1870	1870	1870	1870	0
435	20240719	120700	25218993	1870	1870	1870	1870	0
436	20240719	120600	25218993	1870	1870	1870	1870	0
437	20240719	120500	25218993	1870	1870	1870	1870	0
438	20240719	120400	25218993	1870	1870	1870	1870	0
439	20240719	120300	25218993	1870	1870	1870	1870	0
440	20240719	120200	25218993	1870	1870	1870	1870	0
441	20240719	120100	25218993	1870	1870	1870	1870	0
442	20240719	120000	25218993	1870	1870	1870	1870	0
443	20240719	115900	25218993	1870	1870	1870	1870	0
444	20240719	115800	25218993	1870	1870	1870	1870	0
445	20240719	115700	25218993	1870	1882	1882	1870	2000
446	20240719	115600	21469709	1882	1882	1882	1882	1
447	20240719	115500	21467827	1895	1895	1895	1895	0
448	20240719	115400	21467827	1895	1895	1895	1895	0
449	20240719	115300	21467827	1895	1895	1895	1895	0
450	20240719	115200	21467827	1895	1895	1895	1895	0
451	20240719	115100	21467827	1895	1895	1895	1895	0
452	20240719	115000	21467827	1895	1895	1895	1895	0
453	20240719	114900	21467827	1895	1879	1895	1878	2600
454	20240719	114800	16559816	1894	1894	1894	1894	0
455	20240719	114700	16559816	1894	1894	1894	1894	0
456	20240719	114600	16559816	1894	1894	1894	1894	0
457	20240719	114500	16559816	1894	1894	1894	1894	0
458	20240719	114400	16559816	1894	1894	1894	1894	0
459	20240719	114300	16559816	1894	1894	1894	1894	0
460	20240719	114200	16559816	1894	1894	1894	1894	1
461	20240719	114100	16557922	1894	1894	1894	1894	0
462	20240719	114000	16557922	1894	1894	1894	1894	0
463	20240719	113900	16557922	1894	1894	1894	1894	0
464	20240719	113800	16557922	1894	1894	1894	1894	0
465	20240719	113700	16557922	1894	1894	1894	1894	0
466	20240719	113600	16557922	1894	1894	1894	1894	0
467	20240719	113500	16557922	1894	1894	1894	1894	0
468	20240719	113400	16557922	1894	1894	1894	1894	0
469	20240719	113300	16557922	1894	1894	1894	1894	0
470	20240719	113200	16557922	1894	1894	1894	1894	0
471	20240719	113100	16557922	1894	1894	1894	1894	0
472	20240719	113000	16557922	1894	1894	1894	1894	0
473	20240719	112900	16557922	1894	1894	1894	1894	0
474	20240719	112800	16557922	1894	1894	1894	1894	0
475	20240719	112700	16557922	1894	1894	1894	1894	0
476	20240719	112600	16557922	1894	1894	1894	1894	0
477	20240719	112500	16557922	1894	1894	1894	1894	0
478	20240719	112400	16557922	1894	1894	1894	1894	0
479	20240719	112300	16557922	1894	1894	1894	1894	0
480	20240719	112200	16557922	1894	1890	1894	1890	270
481	20240719	112100	16047590	1890	1890	1890	1890	1
482	20240719	112000	16045700	1890	1890	1890	1890	20
483	20240719	111900	16007900	1889	1889	1889	1889	0
484	20240719	111800	16007900	1889	1889	1889	1889	0
485	20240719	111700	16007900	1889	1889	1889	1889	0
486	20240719	111600	16007900	1889	1889	1889	1889	0
487	20240719	111500	16007900	1889	1889	1889	1889	100
488	20240719	111400	15819000	1889	1889	1889	1889	0
489	20240719	111300	15819000	1889	1889	1889	1889	0
490	20240719	111200	15819000	1889	1889	1889	1889	200
491	20240719	111100	15441200	1889	1889	1889	1889	413
492	20240719	111000	14661043	1889	1888	1889	1888	659
493	20240719	110900	13416222	1889	1889	1889	1889	90
494	20240719	110800	13246212	1889	1889	1889	1889	30
495	20240719	110700	13189542	1889	1889	1889	1889	30
496	20240719	110600	13132872	1889	1889	1889	1889	0
497	20240719	110500	13132872	1889	1889	1889	1889	29
498	20240719	110400	13078091	1892	1892	1892	1892	0
499	20240719	110300	13078091	1892	1892	1892	1892	0
500	20240719	110200	13078091	1892	1892	1892	1892	0
501	20240719	110100	13078091	1892	1892	1892	1892	0
502	20240719	110000	13078091	1892	1892	1892	1892	0
503	20240719	105900	13078091	1892	1892	1892	1892	0
504	20240719	105800	13078091	1892	1892	1892	1892	0
505	20240719	105700	13078091	1892	1892	1892	1892	0
506	20240719	105600	13078091	1892	1892	1892	1892	10
507	20240719	105500	13059171	1876	1877	1877	1876	300
508	20240719	105400	12496332	1893	1893	1893	1893	0
509	20240719	105300	12496332	1893	1892	1893	1892	14
510	20240719	105200	12469843	1885	1878	1885	1877	2765
511	20240719	105100	7278069	1878	1878	1878	1878	0
512	20240719	105000	7278069	1878	1878	1878	1878	0
513	20240719	104900	7278069	1878	1878	1878	1878	150
514	20240719	104800	6996369	1886	1886	1886	1886	137
515	20240719	104700	6737987	1877	1877	1877	1877	0
516	20240719	104600	6737987	1877	1877	1877	1877	0
517	20240719	104500	6737987	1877	1877	1877	1877	0
518	20240719	104400	6737987	1877	1878	1878	1877	300
519	20240719	104300	6174651	1894	1894	1894	1894	0
520	20240719	104200	6174651	1894	1894	1894	1894	0
521	20240719	104100	6174651	1894	1894	1894	1894	0
522	20240719	104000	6174651	1894	1894	1894	1894	0
523	20240719	103900	6174651	1894	1894	1894	1894	0
524	20240719	103800	6174651	1894	1894	1894	1894	0
525	20240719	103700	6174651	1894	1894	1894	1894	0
526	20240719	103600	6174651	1894	1894	1894	1894	0
527	20240719	103500	6174651	1894	1894	1894	1894	0
528	20240719	103400	6174651	1894	1894	1894	1894	0
529	20240719	103300	6174651	1894	1894	1894	1894	0
530	20240719	103200	6174651	1894	1894	1894	1894	0
531	20240719	103100	6174651	1894	1894	1894	1894	0
532	20240719	103000	6174651	1894	1894	1894	1894	0
533	20240719	102900	6174651	1894	1894	1894	1894	0
534	20240719	102800	6174651	1894	1894	1894	1894	0
535	20240719	102700	6174651	1894	1894	1894	1894	0
536	20240719	102600	6174651	1894	1894	1894	1894	0
537	20240719	102500	6174651	1894	1894	1894	1894	0
538	20240719	102400	6174651	1894	1894	1894	1894	0
539	20240719	102300	6174651	1894	1894	1894	1894	0
540	20240719	102200	6174651	1894	1894	1894	1894	0
541	20240719	102100	6174651	1894	1894	1894	1894	1
542	20240719	102000	6172757	1878	1878	1878	1878	0
543	20240719	101900	6172757	1878	1878	1878	1878	1
544	20240719	101800	6170879	1894	1894	1894	1894	0
545	20240719	101700	6170879	1894	1894	1894	1894	0
546	20240719	101600	6170879	1894	1894	1894	1894	0
547	20240719	101500	6170879	1894	1894	1894	1894	0
548	20240719	101400	6170879	1894	1894	1894	1894	0
549	20240719	101300	6170879	1894	1894	1894	1894	0
550	20240719	101200	6170879	1894	1894	1894	1894	0
551	20240719	101100	6170879	1894	1894	1894	1894	0
552	20240719	101000	6170879	1894	1894	1894	1894	0
553	20240719	100900	6170879	1894	1894	1894	1894	0
554	20240719	100800	6170879	1894	1894	1894	1894	1
555	20240719	100700	6168985	1894	1894	1894	1894	0
556	20240719	100600	6168985	1894	1894	1894	1894	0
557	20240719	100500	6168985	1894	1894	1894	1894	0
558	20240719	100400	6168985	1894	1894	1894	1894	0
559	20240719	100300	6168985	1894	1894	1894	1894	0
560	20240719	100200	6168985	1894	1894	1894	1894	0
561	20240719	100100	6168985	1894	1894	1894	1894	0
562	20240719	100000	6168985	1894	1894	1894	1894	0
563	20240719	095900	6168985	1894	1894	1894	1894	0
564	20240719	095800	6168985	1894	1894	1894	1894	15
565	20240719	095700	6140575	1877	1877	1877	1877	0
566	20240719	095600	6140575	1877	1877	1877	1877	661
567	20240719	095500	4899878	1877	1894	1894	1877	406
568	20240719	095400	4136842	1894	1894	1894	1894	0
569	20240719	095300	4136842	1894	1894	1894	1894	0
570	20240719	095200	4136842	1894	1894	1894	1894	0
571	20240719	095100	4136842	1894	1894	1894	1894	0
572	20240719	095000	4136842	1894	1894	1894	1894	445
573	20240719	094900	3294012	1894	1894	1894	1894	0
574	20240719	094800	3294012	1894	1894	1894	1894	0
575	20240719	094700	3294012	1894	1894	1894	1894	0
576	20240719	094600	3294012	1894	1894	1894	1894	0
577	20240719	094500	3294012	1894	1894	1894	1894	0
578	20240719	094400	3294012	1894	1894	1894	1894	0
579	20240719	094300	3294012	1894	1894	1894	1894	0
580	20240719	094200	3294012	1894	1894	1894	1894	0
581	20240719	094100	3294012	1894	1894	1894	1894	0
582	20240719	094000	3294012	1894	1891	1894	1891	7
583	20240719	093900	3280766	1884	1884	1884	1884	500
584	20240719	093800	2338766	1884	1884	1884	1884	0
585	20240719	093700	2338766	1884	1884	1884	1884	0
586	20240719	093600	2338766	1884	1884	1884	1884	0
587	20240719	093500	2338766	1884	1884	1884	1884	0
588	20240719	093400	2338766	1884	1884	1884	1884	0
589	20240719	093300	2338766	1884	1884	1884	1884	0
590	20240719	093200	2338766	1884	1884	1884	1884	0
591	20240719	093100	2338766	1884	1884	1884	1884	0
592	20240719	093000	2338766	1884	1884	1884	1884	0
593	20240719	092900	2338766	1884	1884	1884	1884	0
594	20240719	092800	2338766	1884	1884	1884	1884	0
595	20240719	092700	2338766	1884	1884	1884	1884	0
596	20240719	092600	2338766	1884	1884	1884	1884	0
597	20240719	092500	2338766	1884	1884	1884	1884	0
598	20240719	092400	2338766	1884	1884	1884	1884	1
599	20240719	092300	2336882	1884	1884	1884	1884	0
600	20240719	092200	2336882	1884	1884	1884	1884	95
601	20240719	092100	2157902	1884	1884	1884	1884	0
602	20240719	092000	2157902	1884	1884	1884	1884	1
603	20240719	091900	2156018	1877	1877	1877	1877	0
604	20240719	091800	2156018	1877	1877	1877	1877	0
605	20240719	091700	2156018	1877	1877	1877	1877	0
606	20240719	091600	2156018	1877	1877	1877	1877	500
607	20240719	091500	1217518	1877	1877	1877	1877	0
608	20240719	091400	1217518	1877	1877	1877	1877	0
609	20240719	091300	1217518	1877	1877	1877	1877	0
610	20240719	091200	1217518	1877	1877	1877	1877	0
611	20240719	091100	1217518	1877	1877	1877	1877	0
612	20240719	091000	1217518	1877	1877	1877	1877	0
613	20240719	090900	1217518	1877	1877	1877	1877	0
614	20240719	090800	1217518	1877	1878	1878	1877	18
615	20240719	090700	1183721	1895	1895	1895	1895	0
616	20240719	090600	1183721	1895	1895	1895	1895	0
617	20240719	090500	1183721	1895	1895	1895	1895	0
618	20240719	090400	1183721	1895	1895	1895	1895	0
619	20240719	090300	1183721	1895	1895	1895	1895	0
620	20240719	090200	1183721	1895	1895	1895	1895	0
621	20240719	090100	1183721	1895	1896	1896	1895	5
622	20240719	090000	1174243	1897	1897	1897	1897	21