KissMeData/096690/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	200100	78699474	1715	1715	1715	1715	508
3	20240719	200000	78699474	1715	1715	1715	1715	0
4	20240719	195900	78699474	1715	1715	1715	1715	0
5	20240719	195800	78699474	1715	1715	1715	1715	0
6	20240719	195700	78699474	1715	1715	1715	1715	0
7	20240719	195600	78699474	1715	1715	1715	1715	0
8	20240719	195500	78699474	1715	1715	1715	1715	0
9	20240719	195400	78699474	1715	1715	1715	1715	0
10	20240719	195300	78699474	1715	1715	1715	1715	0
11	20240719	195200	78699474	1715	1715	1715	1715	0
12	20240719	195100	78699474	1715	1715	1715	1715	0
13	20240719	195000	78699474	1715	1715	1715	1715	0
14	20240719	194900	78699474	1715	1715	1715	1715	0
15	20240719	194800	78699474	1715	1715	1715	1715	0
16	20240719	194700	78699474	1715	1715	1715	1715	0
17	20240719	194600	78699474	1715	1715	1715	1715	0
18	20240719	194500	78699474	1715	1715	1715	1715	0
19	20240719	194400	78699474	1715	1715	1715	1715	0
20	20240719	194300	78699474	1715	1715	1715	1715	0
21	20240719	194200	78699474	1715	1715	1715	1715	0
22	20240719	194100	78699474	1715	1715	1715	1715	0
23	20240719	194000	78699474	1715	1715	1715	1715	0
24	20240719	193900	78699474	1715	1715	1715	1715	0
25	20240719	193800	78699474	1715	1715	1715	1715	0
26	20240719	193700	78699474	1715	1715	1715	1715	0
27	20240719	193600	78699474	1715	1715	1715	1715	0
28	20240719	193500	78699474	1715	1715	1715	1715	0
29	20240719	193400	78699474	1715	1715	1715	1715	0
30	20240719	193300	78699474	1715	1715	1715	1715	0
31	20240719	193200	78699474	1715	1715	1715	1715	0
32	20240719	193100	78699474	1715	1715	1715	1715	508
33	20240719	193000	78699474	1715	1715	1715	1715	0
34	20240719	192900	78699474	1715	1715	1715	1715	0
35	20240719	192800	78699474	1715	1715	1715	1715	0
36	20240719	192700	78699474	1715	1715	1715	1715	0
37	20240719	192600	78699474	1715	1715	1715	1715	0
38	20240719	192500	78699474	1715	1715	1715	1715	0
39	20240719	192400	78699474	1715	1715	1715	1715	0
40	20240719	192300	78699474	1715	1715	1715	1715	0
41	20240719	192200	78699474	1715	1715	1715	1715	0
42	20240719	192100	78699474	1715	1715	1715	1715	0
43	20240719	192000	78699474	1715	1715	1715	1715	0
44	20240719	191900	78699474	1715	1715	1715	1715	0
45	20240719	191800	78699474	1715	1715	1715	1715	0
46	20240719	191700	78699474	1715	1715	1715	1715	0
47	20240719	191600	78699474	1715	1715	1715	1715	0
48	20240719	191500	78699474	1715	1715	1715	1715	0
49	20240719	191400	78699474	1715	1715	1715	1715	0
50	20240719	191300	78699474	1715	1715	1715	1715	0
51	20240719	191200	78699474	1715	1715	1715	1715	0
52	20240719	191100	78699474	1715	1715	1715	1715	0
53	20240719	191000	78699474	1715	1715	1715	1715	0
54	20240719	190900	78699474	1715	1715	1715	1715	0
55	20240719	190800	78699474	1715	1715	1715	1715	0
56	20240719	190700	78699474	1715	1715	1715	1715	0
57	20240719	190600	78699474	1715	1715	1715	1715	0
58	20240719	190500	78699474	1715	1715	1715	1715	0
59	20240719	190400	78699474	1715	1715	1715	1715	0
60	20240719	190300	78699474	1715	1715	1715	1715	0
61	20240719	190200	78699474	1715	1715	1715	1715	0
62	20240719	190100	78699474	1715	1715	1715	1715	508
63	20240719	190000	78699474	1715	1715	1715	1715	0
64	20240719	185900	78699474	1715	1715	1715	1715	0
65	20240719	185800	78699474	1715	1715	1715	1715	0
66	20240719	185700	78699474	1715	1715	1715	1715	0
67	20240719	185600	78699474	1715	1715	1715	1715	0
68	20240719	185500	78699474	1715	1715	1715	1715	0
69	20240719	185400	78699474	1715	1715	1715	1715	0
70	20240719	185300	78699474	1715	1715	1715	1715	0
71	20240719	185200	78699474	1715	1715	1715	1715	0
72	20240719	185100	78699474	1715	1715	1715	1715	0
73	20240719	185000	78699474	1715	1715	1715	1715	0
74	20240719	184900	78699474	1715	1715	1715	1715	0
75	20240719	184800	78699474	1715	1715	1715	1715	0
76	20240719	184700	78699474	1715	1715	1715	1715	0
77	20240719	184600	78699474	1715	1715	1715	1715	0
78	20240719	184500	78699474	1715	1715	1715	1715	0
79	20240719	184400	78699474	1715	1715	1715	1715	0
80	20240719	184300	78699474	1715	1715	1715	1715	0
81	20240719	184200	78699474	1715	1715	1715	1715	0
82	20240719	184100	78699474	1715	1715	1715	1715	0
83	20240719	184000	78699474	1715	1715	1715	1715	0
84	20240719	183900	78699474	1715	1715	1715	1715	0
85	20240719	183800	78699474	1715	1715	1715	1715	0
86	20240719	183700	78699474	1715	1715	1715	1715	0
87	20240719	183600	78699474	1715	1715	1715	1715	0
88	20240719	183500	78699474	1715	1715	1715	1715	0
89	20240719	183400	78699474	1715	1715	1715	1715	0
90	20240719	183300	78699474	1715	1715	1715	1715	0
91	20240719	183200	78699474	1715	1715	1715	1715	0
92	20240719	183100	78699474	1715	1715	1715	1715	508
93	20240719	183000	78699474	1715	1715	1715	1715	0
94	20240719	182900	78699474	1715	1715	1715	1715	0
95	20240719	182800	78699474	1715	1715	1715	1715	0
96	20240719	182700	78699474	1715	1715	1715	1715	0
97	20240719	182600	78699474	1715	1715	1715	1715	0
98	20240719	182500	78699474	1715	1715	1715	1715	0
99	20240719	182400	78699474	1715	1715	1715	1715	0
100	20240719	182300	78699474	1715	1715	1715	1715	0
101	20240719	182200	78699474	1715	1715	1715	1715	0
102	20240719	182100	78699474	1715	1715	1715	1715	0
103	20240719	182000	78699474	1715	1715	1715	1715	0
104	20240719	181900	78699474	1715	1715	1715	1715	0
105	20240719	181800	78699474	1715	1715	1715	1715	0
106	20240719	181700	78699474	1715	1715	1715	1715	0
107	20240719	181600	78699474	1715	1715	1715	1715	0
108	20240719	181500	78699474	1715	1715	1715	1715	0
109	20240719	181400	78699474	1715	1715	1715	1715	0
110	20240719	181300	78699474	1715	1715	1715	1715	0
111	20240719	181200	78699474	1715	1715	1715	1715	0
112	20240719	181100	78699474	1715	1715	1715	1715	0
113	20240719	181000	78699474	1715	1715	1715	1715	0
114	20240719	180900	78699474	1715	1715	1715	1715	0
115	20240719	180800	78699474	1715	1715	1715	1715	0
116	20240719	180700	78699474	1715	1715	1715	1715	0
117	20240719	180600	78699474	1715	1715	1715	1715	0
118	20240719	180500	78699474	1715	1715	1715	1715	0
119	20240719	180400	78699474	1715	1715	1715	1715	0
120	20240719	180300	78699474	1715	1715	1715	1715	0
121	20240719	180200	78699474	1715	1715	1715	1715	0
122	20240719	180100	78699474	1715	1715	1715	1715	508
123	20240719	180000	78699474	1715	1715	1715	1715	0
124	20240719	175900	78699474	1715	1715	1715	1715	0
125	20240719	175800	78699474	1715	1715	1715	1715	0
126	20240719	175700	78699474	1715	1715	1715	1715	0
127	20240719	175600	78699474	1715	1715	1715	1715	0
128	20240719	175500	78699474	1715	1715	1715	1715	0
129	20240719	175400	78699474	1715	1715	1715	1715	0
130	20240719	175300	78699474	1715	1715	1715	1715	0
131	20240719	175200	78699474	1715	1715	1715	1715	0
132	20240719	175100	78699474	1715	1715	1715	1715	0
133	20240719	175000	78699474	1715	1715	1715	1715	0
134	20240719	174900	78699474	1715	1715	1715	1715	0
135	20240719	174800	78699474	1715	1715	1715	1715	0
136	20240719	174700	78699474	1715	1715	1715	1715	0
137	20240719	174600	78699474	1715	1715	1715	1715	0
138	20240719	174500	78699474	1715	1715	1715	1715	0
139	20240719	174400	78699474	1715	1715	1715	1715	0
140	20240719	174300	78699474	1715	1715	1715	1715	0
141	20240719	174200	78699474	1715	1715	1715	1715	0
142	20240719	174100	78699474	1715	1715	1715	1715	0
143	20240719	174000	78699474	1715	1715	1715	1715	0
144	20240719	173900	78699474	1715	1715	1715	1715	0
145	20240719	173800	78699474	1715	1715	1715	1715	0
146	20240719	173700	78699474	1715	1715	1715	1715	0
147	20240719	173600	78699474	1715	1715	1715	1715	0
148	20240719	173500	78699474	1715	1715	1715	1715	0
149	20240719	173400	78699474	1715	1715	1715	1715	0
150	20240719	173300	78699474	1715	1715	1715	1715	0
151	20240719	173200	78699474	1715	1715	1715	1715	0
152	20240719	173100	78699474	1715	1715	1715	1715	508
153	20240719	173000	78699474	1715	1715	1715	1715	0
154	20240719	172900	78699474	1715	1715	1715	1715	0
155	20240719	172800	78699474	1715	1715	1715	1715	0
156	20240719	172700	78699474	1715	1715	1715	1715	0
157	20240719	172600	78699474	1715	1715	1715	1715	0
158	20240719	172500	78699474	1715	1715	1715	1715	0
159	20240719	172400	78699474	1715	1715	1715	1715	0
160	20240719	172300	78699474	1715	1715	1715	1715	0
161	20240719	172200	78699474	1715	1715	1715	1715	0
162	20240719	172100	78699474	1715	1715	1715	1715	0
163	20240719	172000	78699474	1715	1715	1715	1715	0
164	20240719	171900	78699474	1715	1715	1715	1715	0
165	20240719	171800	78699474	1715	1715	1715	1715	0
166	20240719	171700	78699474	1715	1715	1715	1715	0
167	20240719	171600	78699474	1715	1715	1715	1715	0
168	20240719	171500	78699474	1715	1715	1715	1715	0
169	20240719	171400	78699474	1715	1715	1715	1715	0
170	20240719	171300	78699474	1715	1715	1715	1715	0
171	20240719	171200	78699474	1715	1715	1715	1715	0
172	20240719	171100	78699474	1715	1715	1715	1715	0
173	20240719	171000	78699474	1715	1715	1715	1715	0
174	20240719	170900	78699474	1715	1715	1715	1715	0
175	20240719	170800	78699474	1715	1715	1715	1715	0
176	20240719	170700	78699474	1715	1715	1715	1715	0
177	20240719	170600	78699474	1715	1715	1715	1715	0
178	20240719	170500	78699474	1715	1715	1715	1715	0
179	20240719	170400	78699474	1715	1715	1715	1715	0
180	20240719	170300	78699474	1715	1715	1715	1715	0
181	20240719	170200	78699474	1715	1715	1715	1715	0
182	20240719	170100	78699474	1715	1715	1715	1715	508
183	20240719	170000	78699474	1715	1715	1715	1715	0
184	20240719	165900	78699474	1715	1715	1715	1715	0
185	20240719	165800	78699474	1715	1715	1715	1715	0
186	20240719	165700	78699474	1715	1715	1715	1715	0
187	20240719	165600	78699474	1715	1715	1715	1715	0
188	20240719	165500	78699474	1715	1715	1715	1715	0
189	20240719	165400	78699474	1715	1715	1715	1715	0
190	20240719	165300	78699474	1715	1715	1715	1715	0
191	20240719	165200	78699474	1715	1715	1715	1715	0
192	20240719	165100	78699474	1715	1715	1715	1715	0
193	20240719	165000	78699474	1715	1715	1715	1715	0
194	20240719	164900	78699474	1715	1715	1715	1715	0
195	20240719	164800	78699474	1715	1715	1715	1715	0
196	20240719	164700	78699474	1715	1715	1715	1715	0
197	20240719	164600	78699474	1715	1715	1715	1715	0
198	20240719	164500	78699474	1715	1715	1715	1715	0
199	20240719	164400	78699474	1715	1715	1715	1715	0
200	20240719	164300	78699474	1715	1715	1715	1715	0
201	20240719	164200	78699474	1715	1715	1715	1715	0
202	20240719	164100	78699474	1715	1715	1715	1715	0
203	20240719	164000	78699474	1715	1715	1715	1715	0
204	20240719	163900	78699474	1715	1715	1715	1715	0
205	20240719	163800	78699474	1715	1715	1715	1715	0
206	20240719	163700	78699474	1715	1715	1715	1715	0
207	20240719	163600	78699474	1715	1715	1715	1715	0
208	20240719	163500	78699474	1715	1715	1715	1715	0
209	20240719	163400	78699474	1715	1715	1715	1715	0
210	20240719	163300	78699474	1715	1715	1715	1715	0
211	20240719	163200	78699474	1715	1715	1715	1715	0
212	20240719	163100	78699474	1715	1715	1715	1715	508
213	20240719	163000	78699474	1715	1715	1715	1715	0
214	20240719	162900	78699474	1715	1715	1715	1715	0
215	20240719	162800	78699474	1715	1715	1715	1715	0
216	20240719	162700	78699474	1715	1715	1715	1715	0
217	20240719	162600	78699474	1715	1715	1715	1715	0
218	20240719	162500	78699474	1715	1715	1715	1715	0
219	20240719	162400	78699474	1715	1715	1715	1715	0
220	20240719	162300	78699474	1715	1715	1715	1715	0
221	20240719	162200	78699474	1715	1715	1715	1715	0
222	20240719	162100	78699474	1715	1715	1715	1715	0
223	20240719	162000	78699474	1715	1715	1715	1715	0
224	20240719	161900	78699474	1715	1715	1715	1715	0
225	20240719	161800	78699474	1715	1715	1715	1715	0
226	20240719	161700	78699474	1715	1715	1715	1715	0
227	20240719	161600	78699474	1715	1715	1715	1715	0
228	20240719	161500	78699474	1715	1715	1715	1715	0
229	20240719	161400	78699474	1715	1715	1715	1715	0
230	20240719	161300	78699474	1715	1715	1715	1715	0
231	20240719	161200	78699474	1715	1715	1715	1715	0
232	20240719	161100	78699474	1715	1715	1715	1715	0
233	20240719	161000	78699474	1715	1715	1715	1715	0
234	20240719	160900	78699474	1715	1715	1715	1715	0
235	20240719	160800	78699474	1715	1715	1715	1715	0
236	20240719	160700	78699474	1715	1715	1715	1715	0
237	20240719	160600	78699474	1715	1715	1715	1715	0
238	20240719	160500	78699474	1715	1715	1715	1715	0
239	20240719	160400	78699474	1715	1715	1715	1715	0
240	20240719	160300	78699474	1715	1715	1715	1715	0
241	20240719	160200	78699474	1715	1715	1715	1715	0
242	20240719	160100	78699474	1715	1715	1715	1715	508
243	20240719	160000	78699474	1715	1715	1715	1715	0
244	20240719	155900	78699474	1715	1715	1715	1715	0
245	20240719	155800	78699474	1715	1715	1715	1715	0
246	20240719	155700	78699474	1715	1715	1715	1715	0
247	20240719	155600	78699474	1715	1715	1715	1715	0
248	20240719	155500	78699474	1715	1715	1715	1715	0
249	20240719	155400	78699474	1715	1715	1715	1715	0
250	20240719	155300	78699474	1715	1715	1715	1715	0
251	20240719	155200	78699474	1715	1715	1715	1715	0
252	20240719	155100	78699474	1715	1715	1715	1715	0
253	20240719	155000	78699474	1715	1715	1715	1715	0
254	20240719	154900	78699474	1715	1715	1715	1715	0
255	20240719	154800	78699474	1715	1715	1715	1715	0
256	20240719	154700	78699474	1715	1715	1715	1715	0
257	20240719	154600	78699474	1715	1715	1715	1715	0
258	20240719	154500	78699474	1715	1715	1715	1715	0
259	20240719	154400	78699474	1715	1715	1715	1715	0
260	20240719	154300	78699474	1715	1715	1715	1715	0
261	20240719	154200	78699474	1715	1715	1715	1715	0
262	20240719	154100	78699474	1715	1715	1715	1715	0
263	20240719	154000	78699474	1715	1715	1715	1715	0
264	20240719	153900	78699474	1715	1715	1715	1715	0
265	20240719	153800	78699474	1715	1715	1715	1715	0
266	20240719	153700	78699474	1715	1715	1715	1715	0
267	20240719	153600	78699474	1715	1715	1715	1715	0
268	20240719	153500	78699474	1715	1715	1715	1715	0
269	20240719	153400	78699474	1715	1715	1715	1715	0
270	20240719	153300	78699474	1715	1715	1715	1715	0
271	20240719	153200	78699474	1715	1715	1715	1715	0
272	20240719	153100	78699474	1715	1715	1715	1715	508
273	20240719	153000	78699474	1715	1715	1715	1715	508
274	20240719	152900	77828254	1734	1734	1734	1734	0
275	20240719	152800	77828254	1734	1734	1734	1734	0
276	20240719	152700	77828254	1734	1734	1734	1734	0
277	20240719	152600	77828254	1734	1734	1734	1734	0
278	20240719	152500	77828254	1734	1734	1734	1734	0
279	20240719	152400	77828254	1734	1734	1734	1734	0
280	20240719	152300	77828254	1734	1734	1734	1734	0
281	20240719	152200	77828254	1734	1734	1734	1734	0
282	20240719	152100	77828254	1734	1734	1734	1734	0
283	20240719	152000	77828254	1734	1734	1734	1734	0
284	20240719	151900	77828254	1734	1709	1734	1689	1731
285	20240719	151800	74874247	1709	1680	1709	1680	4759
286	20240719	151700	66853974	1677	1679	1679	1677	261
287	20240719	151600	66415833	1680	1680	1680	1679	149
288	20240719	151500	66165514	1677	1680	1680	1677	360
289	20240719	151400	65560936	1679	1680	1680	1677	326
290	20240719	151300	65013875	1680	1675	1680	1675	1402
291	20240719	151200	62665280	1675	1674	1675	1674	313
292	20240719	151100	62141076	1675	1670	1675	1669	3226
293	20240719	151000	56750713	1670	1670	1670	1670	0
294	20240719	150900	56750713	1670	1670	1670	1670	0
295	20240719	150800	56750713	1670	1669	1670	1669	147
296	20240719	150700	56505289	1669	1670	1670	1669	181
297	20240719	150600	56203053	1669	1670	1670	1669	225
298	20240719	150500	55827428	1670	1670	1670	1670	0
299	20240719	150400	55827428	1670	1670	1670	1669	383
300	20240719	150300	55187831	1670	1670	1670	1670	147
301	20240719	150200	54942341	1670	1670	1670	1670	147
302	20240719	150100	54696851	1670	1670	1670	1670	197
303	20240719	150000	54367861	1670	1667	1670	1667	464
304	20240719	145900	53593166	1667	1670	1670	1667	223
305	20240719	145800	53221359	1670	1670	1670	1670	0
306	20240719	145700	53221359	1670	1670	1670	1670	0
307	20240719	145600	53221359	1670	1670	1670	1670	0
308	20240719	145500	53221359	1670	1670	1670	1670	200
309	20240719	145400	52887359	1670	1670	1670	1670	0
310	20240719	145300	52887359	1670	1670	1670	1670	0
311	20240719	145200	52887359	1670	1666	1670	1666	505
312	20240719	145100	52045917	1666	1666	1666	1666	102
313	20240719	145000	51875985	1666	1665	1666	1665	284
314	20240719	144900	51403025	1666	1666	1666	1666	0
315	20240719	144800	51403025	1666	1666	1666	1666	0
316	20240719	144700	51403025	1666	1666	1666	1666	0
317	20240719	144600	51403025	1666	1666	1666	1666	0
318	20240719	144500	51403025	1666	1666	1666	1666	0
319	20240719	144400	51403025	1666	1666	1666	1666	87
320	20240719	144300	51258083	1666	1666	1666	1666	0
321	20240719	144200	51258083	1666	1666	1666	1666	0
322	20240719	144100	51258083	1666	1666	1666	1666	0
323	20240719	144000	51258083	1666	1666	1666	1666	0
324	20240719	143900	51258083	1666	1666	1666	1666	0
325	20240719	143800	51258083	1666	1666	1666	1666	0
326	20240719	143700	51258083	1666	1666	1666	1666	0
327	20240719	143600	51258083	1666	1666	1666	1666	0
328	20240719	143500	51258083	1666	1666	1666	1666	0
329	20240719	143400	51258083	1666	1666	1666	1666	0
330	20240719	143300	51258083	1666	1666	1666	1666	0
331	20240719	143200	51258083	1666	1666	1666	1666	0
332	20240719	143100	51258083	1666	1666	1666	1666	100
333	20240719	143000	51091483	1666	1666	1666	1666	0
334	20240719	142900	51091483	1666	1666	1666	1666	100
335	20240719	142800	50924883	1666	1666	1666	1666	62
336	20240719	142700	50821591	1666	1666	1666	1666	0
337	20240719	142600	50821591	1666	1665	1666	1665	25
338	20240719	142500	50779965	1665	1665	1665	1665	44
339	20240719	142400	50706705	1665	1665	1665	1665	1
340	20240719	142300	50705040	1665	1665	1665	1665	0
341	20240719	142200	50705040	1665	1665	1665	1665	1
342	20240719	142100	50703375	1661	1661	1661	1661	0
343	20240719	142000	50703375	1661	1661	1661	1661	0
344	20240719	141900	50703375	1661	1661	1661	1661	2
345	20240719	141800	50700053	1661	1670	1670	1661	5416
346	20240719	141700	41676008	1670	1670	1670	1670	270
347	20240719	141600	41225108	1674	1674	1674	1674	0
348	20240719	141500	41225108	1674	1674	1674	1674	0
349	20240719	141400	41225108	1674	1674	1674	1674	0
350	20240719	141300	41225108	1674	1674	1674	1674	0
351	20240719	141200	41225108	1674	1674	1674	1674	0
352	20240719	141100	41225108	1674	1674	1674	1674	0
353	20240719	141000	41225108	1674	1674	1674	1674	0
354	20240719	140900	41225108	1674	1674	1674	1674	0
355	20240719	140800	41225108	1674	1674	1674	1674	0
356	20240719	140700	41225108	1674	1674	1674	1674	22
357	20240719	140600	41188280	1672	1672	1672	1672	57
358	20240719	140500	41092976	1672	1672	1672	1672	0
359	20240719	140400	41092976	1672	1673	1673	1672	2
360	20240719	140300	41089631	1670	1668	1670	1668	3635
361	20240719	140200	35020645	1668	1668	1668	1668	0
362	20240719	140100	35020645	1668	1668	1668	1668	0
363	20240719	140000	35020645	1668	1668	1668	1668	1
364	20240719	135900	35018977	1668	1668	1668	1668	0
365	20240719	135800	35018977	1668	1668	1668	1668	0
366	20240719	135700	35018977	1668	1668	1668	1668	0
367	20240719	135600	35018977	1668	1668	1668	1668	1
368	20240719	135500	35017309	1667	1667	1667	1667	0
369	20240719	135400	35017309	1667	1667	1667	1667	0
370	20240719	135300	35017309	1667	1667	1667	1667	0
371	20240719	135200	35017309	1667	1667	1667	1667	0
372	20240719	135100	35017309	1667	1667	1667	1667	0
373	20240719	135000	35017309	1667	1667	1667	1667	0
374	20240719	134900	35017309	1667	1669	1669	1667	4
375	20240719	134800	35010638	1669	1669	1669	1669	0
376	20240719	134700	35010638	1669	1669	1669	1669	0
377	20240719	134600	35010638	1669	1669	1669	1669	0
378	20240719	134500	35010638	1669	1669	1669	1669	6
379	20240719	134400	35000624	1669	1669	1669	1669	0
380	20240719	134300	35000624	1669	1669	1669	1669	0
381	20240719	134200	35000624	1669	1669	1669	1669	1
382	20240719	134100	34998955	1667	1667	1667	1667	0
383	20240719	134000	34998955	1667	1667	1667	1667	0
384	20240719	133900	34998955	1667	1667	1667	1667	0
385	20240719	133800	34998955	1667	1667	1667	1667	0
386	20240719	133700	34998955	1667	1667	1667	1667	0
387	20240719	133600	34998955	1667	1669	1669	1667	103
388	20240719	133500	34827054	1668	1668	1668	1668	0
389	20240719	133400	34827054	1668	1668	1668	1668	0
390	20240719	133300	34827054	1668	1668	1668	1668	0
391	20240719	133200	34827054	1668	1668	1668	1668	0
392	20240719	133100	34827054	1668	1668	1668	1668	0
393	20240719	133000	34827054	1668	1668	1668	1668	0
394	20240719	132900	34827054	1668	1668	1668	1668	1
395	20240719	132800	34825386	1669	1667	1669	1667	78
396	20240719	132700	34695206	1669	1669	1669	1667	106
397	20240719	132600	34518294	1665	1665	1665	1665	1
398	20240719	132500	34516629	1665	1665	1665	1665	1
399	20240719	132400	34514964	1669	1669	1669	1669	0
400	20240719	132300	34514964	1669	1669	1669	1669	0
401	20240719	132200	34514964	1669	1669	1669	1669	0
402	20240719	132100	34514964	1669	1669	1669	1669	0
403	20240719	132000	34514964	1669	1669	1669	1669	100
404	20240719	131900	34348064	1669	1669	1669	1669	27
405	20240719	131800	34303001	1665	1665	1665	1665	0
406	20240719	131700	34303001	1665	1665	1665	1665	0
407	20240719	131600	34303001	1665	1665	1665	1665	151
408	20240719	131500	34051586	1665	1665	1665	1665	0
409	20240719	131400	34051586	1665	1665	1665	1665	0
410	20240719	131300	34051586	1665	1665	1665	1665	0
411	20240719	131200	34051586	1665	1665	1665	1665	0
412	20240719	131100	34051586	1665	1665	1665	1665	299
413	20240719	131000	33553751	1665	1665	1665	1665	0
414	20240719	130900	33553751	1665	1665	1665	1665	800
415	20240719	130800	32221751	1669	1669	1669	1669	1
416	20240719	130700	32220082	1665	1665	1665	1665	0
417	20240719	130600	32220082	1665	1665	1665	1665	0
418	20240719	130500	32220082	1665	1665	1665	1665	0
419	20240719	130400	32220082	1665	1665	1665	1665	6
420	20240719	130300	32210092	1667	1667	1667	1667	1
421	20240719	130200	32208425	1670	1670	1670	1670	0
422	20240719	130100	32208425	1670	1670	1670	1670	0
423	20240719	130000	32208425	1670	1670	1670	1670	0
424	20240719	125900	32208425	1670	1670	1670	1670	0
425	20240719	125800	32208425	1670	1670	1670	1670	0
426	20240719	125700	32208425	1670	1670	1670	1670	0
427	20240719	125600	32208425	1670	1670	1670	1670	0
428	20240719	125500	32208425	1670	1670	1670	1670	0
429	20240719	125400	32208425	1670	1670	1670	1670	0
430	20240719	125300	32208425	1670	1670	1670	1670	0
431	20240719	125200	32208425	1670	1670	1670	1670	0
432	20240719	125100	32208425	1670	1670	1670	1670	0
433	20240719	125000	32208425	1670	1670	1670	1670	0
434	20240719	124900	32208425	1670	1670	1670	1670	0
435	20240719	124800	32208425	1670	1670	1670	1670	0
436	20240719	124700	32208425	1670	1670	1670	1670	0
437	20240719	124600	32208425	1670	1670	1670	1670	0
438	20240719	124500	32208425	1670	1670	1670	1670	0
439	20240719	124400	32208425	1670	1670	1670	1670	103
440	20240719	124300	32036415	1670	1670	1670	1670	0
441	20240719	124200	32036415	1670	1670	1670	1670	13
442	20240719	124100	32014705	1665	1665	1665	1665	0
443	20240719	124000	32014705	1665	1665	1665	1665	0
444	20240719	123900	32014705	1665	1665	1665	1665	0
445	20240719	123800	32014705	1665	1665	1665	1665	0
446	20240719	123700	32014705	1665	1665	1665	1665	0
447	20240719	123600	32014705	1665	1665	1665	1665	0
448	20240719	123500	32014705	1665	1665	1665	1665	0
449	20240719	123400	32014705	1665	1665	1665	1665	0
450	20240719	123300	32014705	1665	1665	1665	1665	1
451	20240719	123200	32013040	1663	1663	1663	1663	0
452	20240719	123100	32013040	1663	1663	1663	1663	1
453	20240719	123000	32011377	1663	1663	1663	1663	2
454	20240719	122900	32008051	1664	1665	1665	1664	22
455	20240719	122800	31971434	1670	1670	1670	1670	6
456	20240719	122700	31961414	1673	1673	1673	1673	0
457	20240719	122600	31961414	1673	1673	1673	1673	0
458	20240719	122500	31961414	1673	1673	1673	1673	0
459	20240719	122400	31961414	1673	1673	1673	1673	0
460	20240719	122300	31961414	1673	1673	1673	1673	0
461	20240719	122200	31961414	1673	1673	1673	1673	1
462	20240719	122100	31959741	1668	1668	1668	1668	0
463	20240719	122000	31959741	1668	1668	1668	1668	8
464	20240719	121900	31946397	1670	1670	1670	1670	319
465	20240719	121800	31413667	1670	1670	1670	1670	0
466	20240719	121700	31413667	1670	1670	1670	1670	0
467	20240719	121600	31413667	1670	1670	1670	1670	3
468	20240719	121500	31408657	1674	1674	1674	1674	0
469	20240719	121400	31408657	1674	1674	1674	1674	0
470	20240719	121300	31408657	1674	1674	1674	1674	0
471	20240719	121200	31408657	1674	1674	1674	1674	0
472	20240719	121100	31408657	1674	1674	1674	1674	10
473	20240719	121000	31391917	1674	1674	1674	1674	0
474	20240719	120900	31391917	1674	1674	1674	1674	0
475	20240719	120800	31391917	1674	1674	1674	1674	1
476	20240719	120700	31390243	1673	1674	1674	1673	56
477	20240719	120600	31296545	1674	1674	1674	1674	0
478	20240719	120500	31296545	1674	1674	1674	1674	0
479	20240719	120400	31296545	1674	1674	1674	1674	0
480	20240719	120300	31296545	1674	1674	1674	1674	102
481	20240719	120200	31125797	1674	1674	1674	1674	0
482	20240719	120100	31125797	1674	1674	1674	1674	0
483	20240719	120000	31125797	1674	1674	1674	1674	0
484	20240719	115900	31125797	1674	1674	1674	1674	1
485	20240719	115800	31124123	1674	1673	1674	1673	859
486	20240719	115700	29686909	1663	1663	1663	1663	0
487	20240719	115600	29686909	1663	1663	1663	1663	0
488	20240719	115500	29686909	1663	1663	1663	1663	0
489	20240719	115400	29686909	1663	1663	1663	1663	0
490	20240719	115300	29686909	1663	1663	1663	1663	0
491	20240719	115200	29686909	1663	1663	1663	1663	0
492	20240719	115100	29686909	1663	1663	1663	1663	0
493	20240719	115000	29686909	1663	1663	1663	1663	0
494	20240719	114900	29686909	1663	1663	1663	1663	0
495	20240719	114800	29686909	1663	1663	1663	1663	0
496	20240719	114700	29686909	1663	1663	1663	1663	0
497	20240719	114600	29686909	1663	1663	1663	1663	0
498	20240719	114500	29686909	1663	1663	1663	1663	309
499	20240719	114400	29173042	1673	1673	1673	1673	0
500	20240719	114300	29173042	1673	1673	1673	1673	0
501	20240719	114200	29173042	1673	1673	1673	1673	0
502	20240719	114100	29173042	1673	1673	1673	1673	0
503	20240719	114000	29173042	1673	1673	1673	1673	0
504	20240719	113900	29173042	1673	1673	1673	1673	0
505	20240719	113800	29173042	1673	1673	1673	1673	0
506	20240719	113700	29173042	1673	1673	1673	1673	0
507	20240719	113600	29173042	1673	1673	1673	1673	0
508	20240719	113500	29173042	1673	1673	1673	1673	0
509	20240719	113400	29173042	1673	1673	1673	1673	0
510	20240719	113300	29173042	1673	1673	1673	1673	0
511	20240719	113200	29173042	1673	1673	1673	1673	0
512	20240719	113100	29173042	1673	1673	1673	1673	0
513	20240719	113000	29173042	1673	1673	1673	1673	0
514	20240719	112900	29173042	1673	1673	1673	1673	0
515	20240719	112800	29173042	1673	1673	1673	1673	0
516	20240719	112700	29173042	1673	1673	1673	1673	0
517	20240719	112600	29173042	1673	1673	1673	1673	0
518	20240719	112500	29173042	1673	1673	1673	1673	0
519	20240719	112400	29173042	1673	1673	1673	1673	0
520	20240719	112300	29173042	1673	1673	1673	1673	0
521	20240719	112200	29173042	1673	1673	1673	1673	0
522	20240719	112100	29173042	1673	1673	1673	1673	0
523	20240719	112000	29173042	1673	1673	1673	1673	0
524	20240719	111900	29173042	1673	1673	1673	1673	0
525	20240719	111800	29173042	1673	1673	1673	1673	0
526	20240719	111700	29173042	1673	1673	1673	1673	0
527	20240719	111600	29173042	1673	1673	1673	1673	0
528	20240719	111500	29173042	1673	1673	1673	1673	19
529	20240719	111400	29141255	1674	1674	1674	1674	0
530	20240719	111300	29141255	1674	1674	1674	1674	0
531	20240719	111200	29141255	1674	1674	1674	1674	58
532	20240719	111100	29044163	1674	1674	1674	1674	0
533	20240719	111000	29044163	1674	1674	1674	1674	231
534	20240719	110900	28657469	1674	1674	1675	1674	1810
535	20240719	110800	25626432	1674	1674	1674	1674	612
536	20240719	110700	24601944	1674	1674	1674	1674	679
537	20240719	110600	23465298	1674	1674	1674	1674	1
538	20240719	110500	23463624	1663	1663	1663	1663	14
539	20240719	110400	23440342	1674	1674	1674	1674	0
540	20240719	110300	23440342	1674	1674	1674	1674	0
541	20240719	110200	23440342	1674	1674	1674	1674	0
542	20240719	110100	23440342	1674	1674	1674	1674	90
543	20240719	110000	23289682	1674	1674	1674	1674	50
544	20240719	105900	23205982	1674	1674	1674	1674	0
545	20240719	105800	23205982	1674	1674	1674	1674	0
546	20240719	105700	23205982	1674	1674	1674	1674	65
547	20240719	105600	23097172	1674	1675	1675	1674	112
548	20240719	105500	22909584	1674	1674	1674	1674	0
549	20240719	105400	22909584	1674	1675	1675	1674	123
550	20240719	105300	22703582	1673	1673	1673	1673	0
551	20240719	105200	22703582	1673	1673	1673	1673	0
552	20240719	105100	22703582	1673	1671	1673	1671	24
553	20240719	105000	22663432	1670	1670	1670	1670	211
554	20240719	104900	22311062	1671	1671	1671	1671	12
555	20240719	104800	22291010	1673	1675	1675	1673	9
556	20240719	104700	22275947	1673	1673	1673	1673	0
557	20240719	104600	22275947	1673	1673	1673	1673	0
558	20240719	104500	22275947	1673	1673	1673	1673	0
559	20240719	104400	22275947	1673	1675	1675	1673	100
560	20240719	104300	22108547	1675	1675	1675	1675	0
561	20240719	104200	22108547	1675	1680	1680	1675	375
562	20240719	104100	21479697	1683	1683	1683	1683	0
563	20240719	104000	21479697	1683	1675	1683	1675	2139
564	20240719	103900	17895760	1683	1672	1689	1672	3015
565	20240719	103800	12827967	1672	1672	1672	1672	0
566	20240719	103700	12827967	1672	1672	1672	1672	0
567	20240719	103600	12827967	1672	1672	1672	1672	0
568	20240719	103500	12827967	1672	1672	1672	1672	0
569	20240719	103400	12827967	1672	1672	1672	1672	0
570	20240719	103300	12827967	1672	1672	1672	1672	51
571	20240719	103200	12742695	1672	1672	1672	1672	0
572	20240719	103100	12742695	1672	1672	1672	1672	200
573	20240719	103000	12408295	1672	1672	1672	1672	584
574	20240719	102900	11431847	1672	1673	1684	1672	1138
575	20240719	102800	9528640	1686	1686	1686	1686	0
576	20240719	102700	9528640	1686	1686	1686	1686	0
577	20240719	102600	9528640	1686	1686	1686	1686	0
578	20240719	102500	9528640	1686	1686	1686	1686	5
579	20240719	102400	9520210	1686	1682	1686	1682	315
580	20240719	102300	8989636	1682	1682	1682	1682	130
581	20240719	102200	8770976	1685	1685	1685	1685	0
582	20240719	102100	8770976	1685	1685	1685	1685	0
583	20240719	102000	8770976	1685	1685	1685	1685	0
584	20240719	101900	8770976	1685	1685	1685	1685	0
585	20240719	101800	8770976	1685	1685	1685	1685	0
586	20240719	101700	8770976	1685	1685	1685	1685	0
587	20240719	101600	8770976	1685	1685	1685	1685	0
588	20240719	101500	8770976	1685	1685	1685	1685	0
589	20240719	101400	8770976	1685	1685	1685	1685	0
590	20240719	101300	8770976	1685	1685	1685	1685	0
591	20240719	101200	8770976	1685	1685	1685	1685	0
592	20240719	101100	8770976	1685	1685	1685	1685	0
593	20240719	101000	8770976	1685	1685	1685	1685	0
594	20240719	100900	8770976	1685	1685	1685	1685	0
595	20240719	100800	8770976	1685	1685	1685	1685	0
596	20240719	100700	8770976	1685	1685	1685	1685	0
597	20240719	100600	8770976	1685	1685	1685	1685	0
598	20240719	100500	8770976	1685	1685	1685	1685	2
599	20240719	100400	8767606	1685	1685	1685	1685	1
600	20240719	100300	8765921	1685	1685	1685	1685	0
601	20240719	100200	8765921	1685	1685	1685	1685	3
602	20240719	100100	8760866	1685	1685	1685	1685	10
603	20240719	100000	8744016	1685	1685	1685	1685	0
604	20240719	095900	8744016	1685	1685	1685	1685	151
605	20240719	095800	8489581	1685	1685	1685	1685	36
606	20240719	095700	8428921	1685	1685	1685	1685	0
607	20240719	095600	8428921	1685	1685	1685	1685	0
608	20240719	095500	8428921	1685	1685	1685	1685	1
609	20240719	095400	8427236	1689	1689	1689	1689	0
610	20240719	095300	8427236	1689	1689	1689	1689	0
611	20240719	095200	8427236	1689	1689	1689	1689	0
612	20240719	095100	8427236	1689	1689	1689	1689	0
613	20240719	095000	8427236	1689	1689	1689	1689	0
614	20240719	094900	8427236	1689	1689	1689	1689	0
615	20240719	094800	8427236	1689	1689	1689	1689	0
616	20240719	094700	8427236	1689	1689	1689	1689	0
617	20240719	094600	8427236	1689	1689	1689	1689	0
618	20240719	094500	8427236	1689	1689	1689	1689	0
619	20240719	094400	8427236	1689	1689	1689	1689	0
620	20240719	094300	8427236	1689	1689	1689	1689	0
621	20240719	094200	8427236	1689	1689	1689	1689	0
622	20240719	094100	8427236	1689	1689	1689	1689	0
623	20240719	094000	8427236	1689	1689	1689	1689	0
624	20240719	093900	8427236	1689	1689	1689	1689	0
625	20240719	093800	8427236	1689	1689	1689	1689	0
626	20240719	093700	8427236	1689	1689	1689	1689	0
627	20240719	093600	8427236	1689	1689	1689	1689	0
628	20240719	093500	8427236	1689	1689	1689	1689	0
629	20240719	093400	8427236	1689	1689	1689	1689	0
630	20240719	093300	8427236	1689	1689	1689	1689	10
631	20240719	093200	8410346	1670	1670	1670	1670	565
632	20240719	093100	7466796	1669	1669	1669	1669	153
633	20240719	093000	7211439	1669	1669	1669	1669	0
634	20240719	092900	7211439	1669	1669	1669	1669	0
635	20240719	092800	7211439	1669	1669	1669	1669	0
636	20240719	092700	7211439	1669	1669	1669	1669	0
637	20240719	092600	7211439	1669	1669	1669	1669	0
638	20240719	092500	7211439	1669	1669	1669	1669	0
639	20240719	092400	7211439	1669	1669	1669	1669	0
640	20240719	092300	7211439	1669	1669	1669	1669	0
641	20240719	092200	7211439	1669	1669	1669	1669	10
642	20240719	092100	7194749	1670	1670	1670	1670	0
643	20240719	092000	7194749	1670	1670	1670	1670	0
644	20240719	091900	7194749	1670	1670	1670	1670	0
645	20240719	091800	7194749	1670	1670	1670	1670	0
646	20240719	091700	7194749	1670	1670	1670	1670	0
647	20240719	091600	7194749	1670	1668	1670	1668	500
648	20240719	091500	6360328	1668	1668	1668	1668	25
649	20240719	091400	6318628	1669	1669	1669	1669	0
650	20240719	091300	6318628	1669	1669	1669	1669	0
651	20240719	091200	6318628	1669	1669	1669	1669	0
652	20240719	091100	6318628	1669	1669	1669	1669	0
653	20240719	091000	6318628	1669	1669	1669	1669	1
654	20240719	090900	6316959	1660	1660	1660	1660	728
655	20240719	090800	5108479	1660	1660	1660	1660	0
656	20240719	090700	5108479	1660	1660	1660	1660	0
657	20240719	090600	5108479	1660	1660	1660	1660	2745
658	20240719	090500	551779	1660	1661	1669	1660	16
659	20240719	090400	525198	1661	1664	1664	1660	264
660	20240719	090300	86841	1670	1670	1670	1670	29
661	20240719	090200	38411	1671	1671	1671	1671	0
662	20240719	090100	38411	1671	1671	1671	1671	1
663	20240719	090000	36740	1670	1670	1670	1670	22