KissMeData/050760/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	192900	84989027	1580	1580	1580	1580	196
3	20240719	192800	84989027	1580	1580	1580	1580	0
4	20240719	192700	84989027	1580	1580	1580	1580	0
5	20240719	192600	84989027	1580	1580	1580	1580	0
6	20240719	192500	84989027	1580	1580	1580	1580	0
7	20240719	192400	84989027	1580	1580	1580	1580	0
8	20240719	192300	84989027	1580	1580	1580	1580	0
9	20240719	192200	84989027	1580	1580	1580	1580	0
10	20240719	192100	84989027	1580	1580	1580	1580	0
11	20240719	192000	84989027	1580	1580	1580	1580	0
12	20240719	191900	84989027	1580	1580	1580	1580	0
13	20240719	191800	84989027	1580	1580	1580	1580	0
14	20240719	191700	84989027	1580	1580	1580	1580	0
15	20240719	191600	84989027	1580	1580	1580	1580	0
16	20240719	191500	84989027	1580	1580	1580	1580	0
17	20240719	191400	84989027	1580	1580	1580	1580	0
18	20240719	191300	84989027	1580	1580	1580	1580	0
19	20240719	191200	84989027	1580	1580	1580	1580	0
20	20240719	191100	84989027	1580	1580	1580	1580	0
21	20240719	191000	84989027	1580	1580	1580	1580	0
22	20240719	190900	84989027	1580	1580	1580	1580	0
23	20240719	190800	84989027	1580	1580	1580	1580	0
24	20240719	190700	84989027	1580	1580	1580	1580	0
25	20240719	190600	84989027	1580	1580	1580	1580	0
26	20240719	190500	84989027	1580	1580	1580	1580	0
27	20240719	190400	84989027	1580	1580	1580	1580	0
28	20240719	190300	84989027	1580	1580	1580	1580	0
29	20240719	190200	84989027	1580	1580	1580	1580	0
30	20240719	190100	84989027	1580	1580	1580	1580	0
31	20240719	190000	84989027	1580	1580	1580	1580	0
32	20240719	185900	84989027	1580	1580	1580	1580	196
33	20240719	185800	84989027	1580	1580	1580	1580	0
34	20240719	185700	84989027	1580	1580	1580	1580	0
35	20240719	185600	84989027	1580	1580	1580	1580	0
36	20240719	185500	84989027	1580	1580	1580	1580	0
37	20240719	185400	84989027	1580	1580	1580	1580	0
38	20240719	185300	84989027	1580	1580	1580	1580	0
39	20240719	185200	84989027	1580	1580	1580	1580	0
40	20240719	185100	84989027	1580	1580	1580	1580	0
41	20240719	185000	84989027	1580	1580	1580	1580	0
42	20240719	184900	84989027	1580	1580	1580	1580	0
43	20240719	184800	84989027	1580	1580	1580	1580	0
44	20240719	184700	84989027	1580	1580	1580	1580	0
45	20240719	184600	84989027	1580	1580	1580	1580	0
46	20240719	184500	84989027	1580	1580	1580	1580	0
47	20240719	184400	84989027	1580	1580	1580	1580	0
48	20240719	184300	84989027	1580	1580	1580	1580	0
49	20240719	184200	84989027	1580	1580	1580	1580	0
50	20240719	184100	84989027	1580	1580	1580	1580	0
51	20240719	184000	84989027	1580	1580	1580	1580	0
52	20240719	183900	84989027	1580	1580	1580	1580	0
53	20240719	183800	84989027	1580	1580	1580	1580	0
54	20240719	183700	84989027	1580	1580	1580	1580	0
55	20240719	183600	84989027	1580	1580	1580	1580	0
56	20240719	183500	84989027	1580	1580	1580	1580	0
57	20240719	183400	84989027	1580	1580	1580	1580	0
58	20240719	183300	84989027	1580	1580	1580	1580	0
59	20240719	183200	84989027	1580	1580	1580	1580	0
60	20240719	183100	84989027	1580	1580	1580	1580	0
61	20240719	183000	84989027	1580	1580	1580	1580	0
62	20240719	182900	84989027	1580	1580	1580	1580	196
63	20240719	182800	84989027	1580	1580	1580	1580	0
64	20240719	182700	84989027	1580	1580	1580	1580	0
65	20240719	182600	84989027	1580	1580	1580	1580	0
66	20240719	182500	84989027	1580	1580	1580	1580	0
67	20240719	182400	84989027	1580	1580	1580	1580	0
68	20240719	182300	84989027	1580	1580	1580	1580	0
69	20240719	182200	84989027	1580	1580	1580	1580	0
70	20240719	182100	84989027	1580	1580	1580	1580	0
71	20240719	182000	84989027	1580	1580	1580	1580	0
72	20240719	181900	84989027	1580	1580	1580	1580	0
73	20240719	181800	84989027	1580	1580	1580	1580	0
74	20240719	181700	84989027	1580	1580	1580	1580	0
75	20240719	181600	84989027	1580	1580	1580	1580	0
76	20240719	181500	84989027	1580	1580	1580	1580	0
77	20240719	181400	84989027	1580	1580	1580	1580	0
78	20240719	181300	84989027	1580	1580	1580	1580	0
79	20240719	181200	84989027	1580	1580	1580	1580	0
80	20240719	181100	84989027	1580	1580	1580	1580	0
81	20240719	181000	84989027	1580	1580	1580	1580	0
82	20240719	180900	84989027	1580	1580	1580	1580	0
83	20240719	180800	84989027	1580	1580	1580	1580	0
84	20240719	180700	84989027	1580	1580	1580	1580	0
85	20240719	180600	84989027	1580	1580	1580	1580	0
86	20240719	180500	84989027	1580	1580	1580	1580	0
87	20240719	180400	84989027	1580	1580	1580	1580	0
88	20240719	180300	84989027	1580	1580	1580	1580	0
89	20240719	180200	84989027	1580	1580	1580	1580	0
90	20240719	180100	84989027	1580	1580	1580	1580	0
91	20240719	180000	84989027	1580	1580	1580	1580	0
92	20240719	175900	84989027	1580	1580	1580	1580	196
93	20240719	175800	84989027	1580	1580	1580	1580	0
94	20240719	175700	84989027	1580	1580	1580	1580	0
95	20240719	175600	84989027	1580	1580	1580	1580	0
96	20240719	175500	84989027	1580	1580	1580	1580	0
97	20240719	175400	84989027	1580	1580	1580	1580	0
98	20240719	175300	84989027	1580	1580	1580	1580	0
99	20240719	175200	84989027	1580	1580	1580	1580	0
100	20240719	175100	84989027	1580	1580	1580	1580	0
101	20240719	175000	84989027	1580	1580	1580	1580	0
102	20240719	174900	84989027	1580	1580	1580	1580	0
103	20240719	174800	84989027	1580	1580	1580	1580	0
104	20240719	174700	84989027	1580	1580	1580	1580	0
105	20240719	174600	84989027	1580	1580	1580	1580	0
106	20240719	174500	84989027	1580	1580	1580	1580	0
107	20240719	174400	84989027	1580	1580	1580	1580	0
108	20240719	174300	84989027	1580	1580	1580	1580	0
109	20240719	174200	84989027	1580	1580	1580	1580	0
110	20240719	174100	84989027	1580	1580	1580	1580	0
111	20240719	174000	84989027	1580	1580	1580	1580	0
112	20240719	173900	84989027	1580	1580	1580	1580	0
113	20240719	173800	84989027	1580	1580	1580	1580	0
114	20240719	173700	84989027	1580	1580	1580	1580	0
115	20240719	173600	84989027	1580	1580	1580	1580	0
116	20240719	173500	84989027	1580	1580	1580	1580	0
117	20240719	173400	84989027	1580	1580	1580	1580	0
118	20240719	173300	84989027	1580	1580	1580	1580	0
119	20240719	173200	84989027	1580	1580	1580	1580	0
120	20240719	173100	84989027	1580	1580	1580	1580	0
121	20240719	173000	84989027	1580	1580	1580	1580	0
122	20240719	172900	84989027	1580	1580	1580	1580	196
123	20240719	172800	84989027	1580	1580	1580	1580	0
124	20240719	172700	84989027	1580	1580	1580	1580	0
125	20240719	172600	84989027	1580	1580	1580	1580	0
126	20240719	172500	84989027	1580	1580	1580	1580	0
127	20240719	172400	84989027	1580	1580	1580	1580	0
128	20240719	172300	84989027	1580	1580	1580	1580	0
129	20240719	172200	84989027	1580	1580	1580	1580	0
130	20240719	172100	84989027	1580	1580	1580	1580	0
131	20240719	172000	84989027	1580	1580	1580	1580	0
132	20240719	171900	84989027	1580	1580	1580	1580	0
133	20240719	171800	84989027	1580	1580	1580	1580	0
134	20240719	171700	84989027	1580	1580	1580	1580	0
135	20240719	171600	84989027	1580	1580	1580	1580	0
136	20240719	171500	84989027	1580	1580	1580	1580	0
137	20240719	171400	84989027	1580	1580	1580	1580	0
138	20240719	171300	84989027	1580	1580	1580	1580	0
139	20240719	171200	84989027	1580	1580	1580	1580	0
140	20240719	171100	84989027	1580	1580	1580	1580	0
141	20240719	171000	84989027	1580	1580	1580	1580	0
142	20240719	170900	84989027	1580	1580	1580	1580	0
143	20240719	170800	84989027	1580	1580	1580	1580	0
144	20240719	170700	84989027	1580	1580	1580	1580	0
145	20240719	170600	84989027	1580	1580	1580	1580	0
146	20240719	170500	84989027	1580	1580	1580	1580	0
147	20240719	170400	84989027	1580	1580	1580	1580	0
148	20240719	170300	84989027	1580	1580	1580	1580	0
149	20240719	170200	84989027	1580	1580	1580	1580	0
150	20240719	170100	84989027	1580	1580	1580	1580	0
151	20240719	170000	84989027	1580	1580	1580	1580	0
152	20240719	165900	84989027	1580	1580	1580	1580	196
153	20240719	165800	84989027	1580	1580	1580	1580	0
154	20240719	165700	84989027	1580	1580	1580	1580	0
155	20240719	165600	84989027	1580	1580	1580	1580	0
156	20240719	165500	84989027	1580	1580	1580	1580	0
157	20240719	165400	84989027	1580	1580	1580	1580	0
158	20240719	165300	84989027	1580	1580	1580	1580	0
159	20240719	165200	84989027	1580	1580	1580	1580	0
160	20240719	165100	84989027	1580	1580	1580	1580	0
161	20240719	165000	84989027	1580	1580	1580	1580	0
162	20240719	164900	84989027	1580	1580	1580	1580	0
163	20240719	164800	84989027	1580	1580	1580	1580	0
164	20240719	164700	84989027	1580	1580	1580	1580	0
165	20240719	164600	84989027	1580	1580	1580	1580	0
166	20240719	164500	84989027	1580	1580	1580	1580	0
167	20240719	164400	84989027	1580	1580	1580	1580	0
168	20240719	164300	84989027	1580	1580	1580	1580	0
169	20240719	164200	84989027	1580	1580	1580	1580	0
170	20240719	164100	84989027	1580	1580	1580	1580	0
171	20240719	164000	84989027	1580	1580	1580	1580	0
172	20240719	163900	84989027	1580	1580	1580	1580	0
173	20240719	163800	84989027	1580	1580	1580	1580	0
174	20240719	163700	84989027	1580	1580	1580	1580	0
175	20240719	163600	84989027	1580	1580	1580	1580	0
176	20240719	163500	84989027	1580	1580	1580	1580	0
177	20240719	163400	84989027	1580	1580	1580	1580	0
178	20240719	163300	84989027	1580	1580	1580	1580	0
179	20240719	163200	84989027	1580	1580	1580	1580	0
180	20240719	163100	84989027	1580	1580	1580	1580	0
181	20240719	163000	84989027	1580	1580	1580	1580	0
182	20240719	162900	84989027	1580	1580	1580	1580	196
183	20240719	162800	84989027	1580	1580	1580	1580	0
184	20240719	162700	84989027	1580	1580	1580	1580	0
185	20240719	162600	84989027	1580	1580	1580	1580	0
186	20240719	162500	84989027	1580	1580	1580	1580	0
187	20240719	162400	84989027	1580	1580	1580	1580	0
188	20240719	162300	84989027	1580	1580	1580	1580	0
189	20240719	162200	84989027	1580	1580	1580	1580	0
190	20240719	162100	84989027	1580	1580	1580	1580	0
191	20240719	162000	84989027	1580	1580	1580	1580	0
192	20240719	161900	84989027	1580	1580	1580	1580	0
193	20240719	161800	84989027	1580	1580	1580	1580	0
194	20240719	161700	84989027	1580	1580	1580	1580	0
195	20240719	161600	84989027	1580	1580	1580	1580	0
196	20240719	161500	84989027	1580	1580	1580	1580	0
197	20240719	161400	84989027	1580	1580	1580	1580	0
198	20240719	161300	84989027	1580	1580	1580	1580	0
199	20240719	161200	84989027	1580	1580	1580	1580	0
200	20240719	161100	84989027	1580	1580	1580	1580	0
201	20240719	161000	84989027	1580	1580	1580	1580	0
202	20240719	160900	84989027	1580	1580	1580	1580	0
203	20240719	160800	84989027	1580	1580	1580	1580	0
204	20240719	160700	84989027	1580	1580	1580	1580	0
205	20240719	160600	84989027	1580	1580	1580	1580	0
206	20240719	160500	84989027	1580	1580	1580	1580	0
207	20240719	160400	84989027	1580	1580	1580	1580	0
208	20240719	160300	84989027	1580	1580	1580	1580	0
209	20240719	160200	84989027	1580	1580	1580	1580	0
210	20240719	160100	84989027	1580	1580	1580	1580	0
211	20240719	160000	84989027	1580	1580	1580	1580	0
212	20240719	155900	84989027	1580	1580	1580	1580	196
213	20240719	155800	84989027	1580	1580	1580	1580	0
214	20240719	155700	84989027	1580	1580	1580	1580	0
215	20240719	155600	84989027	1580	1580	1580	1580	0
216	20240719	155500	84989027	1580	1580	1580	1580	0
217	20240719	155400	84989027	1580	1580	1580	1580	0
218	20240719	155300	84989027	1580	1580	1580	1580	0
219	20240719	155200	84989027	1580	1580	1580	1580	0
220	20240719	155100	84989027	1580	1580	1580	1580	0
221	20240719	155000	84989027	1580	1580	1580	1580	0
222	20240719	154900	84989027	1580	1580	1580	1580	0
223	20240719	154800	84989027	1580	1580	1580	1580	0
224	20240719	154700	84989027	1580	1580	1580	1580	0
225	20240719	154600	84989027	1580	1580	1580	1580	0
226	20240719	154500	84989027	1580	1580	1580	1580	0
227	20240719	154400	84989027	1580	1580	1580	1580	0
228	20240719	154300	84989027	1580	1580	1580	1580	0
229	20240719	154200	84989027	1580	1580	1580	1580	0
230	20240719	154100	84989027	1580	1580	1580	1580	0
231	20240719	154000	84989027	1580	1580	1580	1580	0
232	20240719	153900	84989027	1580	1580	1580	1580	0
233	20240719	153800	84989027	1580	1580	1580	1580	0
234	20240719	153700	84989027	1580	1580	1580	1580	0
235	20240719	153600	84989027	1580	1580	1580	1580	0
236	20240719	153500	84989027	1580	1580	1580	1580	0
237	20240719	153400	84989027	1580	1580	1580	1580	0
238	20240719	153300	84989027	1580	1580	1580	1580	0
239	20240719	153200	84989027	1580	1580	1580	1580	0
240	20240719	153100	84989027	1580	1580	1580	1580	0
241	20240719	153000	84989027	1580	1580	1580	1580	196
242	20240719	152900	84679347	1565	1565	1565	1565	0
243	20240719	152800	84679347	1565	1565	1565	1565	0
244	20240719	152700	84679347	1565	1565	1565	1565	0
245	20240719	152600	84679347	1565	1565	1565	1565	0
246	20240719	152500	84679347	1565	1565	1565	1565	0
247	20240719	152400	84679347	1565	1565	1565	1565	0
248	20240719	152300	84679347	1565	1565	1565	1565	0
249	20240719	152200	84679347	1565	1565	1565	1565	0
250	20240719	152100	84679347	1565	1565	1565	1565	0
251	20240719	152000	84679347	1565	1565	1565	1565	0
252	20240719	151900	84679347	1565	1566	1566	1564	174
253	20240719	151800	84407195	1566	1566	1566	1565	37
254	20240719	151700	84349285	1579	1579	1579	1579	0
255	20240719	151600	84349285	1579	1579	1579	1579	0
256	20240719	151500	84349285	1579	1579	1579	1579	0
257	20240719	151400	84349285	1579	1579	1579	1579	0
258	20240719	151300	84349285	1579	1565	1579	1565	140
259	20240719	151200	84128253	1573	1573	1573	1573	0
260	20240719	151100	84128253	1573	1565	1573	1565	15
261	20240719	151000	84104666	1564	1564	1564	1564	0
262	20240719	150900	84104666	1564	1564	1564	1564	1
263	20240719	150800	84103102	1573	1573	1573	1573	0
264	20240719	150700	84103102	1573	1573	1573	1573	0
265	20240719	150600	84103102	1573	1573	1573	1573	161
266	20240719	150500	83849849	1564	1564	1564	1564	0
267	20240719	150400	83849849	1564	1564	1564	1564	0
268	20240719	150300	83849849	1564	1564	1564	1564	0
269	20240719	150200	83849849	1564	1564	1564	1564	0
270	20240719	150100	83849849	1564	1564	1564	1564	0
271	20240719	150000	83849849	1564	1564	1564	1564	12
272	20240719	145900	83831081	1564	1564	1564	1564	35
273	20240719	145800	83776341	1564	1564	1564	1564	5
274	20240719	145700	83768521	1563	1563	1563	1563	0
275	20240719	145600	83768521	1563	1563	1563	1563	0
276	20240719	145500	83768521	1563	1563	1563	1563	0
277	20240719	145400	83768521	1563	1563	1563	1563	5
278	20240719	145300	83760706	1563	1563	1563	1563	11
279	20240719	145200	83743513	1562	1562	1562	1562	1
280	20240719	145100	83741951	1567	1567	1567	1567	186
281	20240719	145000	83450489	1567	1567	1567	1567	0
282	20240719	144900	83450489	1567	1567	1567	1567	0
283	20240719	144800	83450489	1567	1567	1567	1567	0
284	20240719	144700	83450489	1567	1567	1567	1567	0
285	20240719	144600	83450489	1567	1567	1567	1567	0
286	20240719	144500	83450489	1567	1567	1567	1567	0
287	20240719	144400	83450489	1567	1567	1567	1567	0
288	20240719	144300	83450489	1567	1567	1567	1567	0
289	20240719	144200	83450489	1567	1567	1567	1567	0
290	20240719	144100	83450489	1567	1567	1567	1567	0
291	20240719	144000	83450489	1567	1567	1567	1567	0
292	20240719	143900	83450489	1567	1567	1567	1567	10
293	20240719	143800	83434819	1567	1567	1567	1567	0
294	20240719	143700	83434819	1567	1567	1567	1567	0
295	20240719	143600	83434819	1567	1567	1567	1567	0
296	20240719	143500	83434819	1567	1567	1567	1567	0
297	20240719	143400	83434819	1567	1567	1567	1567	0
298	20240719	143300	83434819	1567	1567	1567	1567	0
299	20240719	143200	83434819	1567	1567	1567	1567	0
300	20240719	143100	83434819	1567	1567	1567	1567	0
301	20240719	143000	83434819	1567	1567	1567	1567	5
302	20240719	142900	83426984	1567	1567	1567	1567	42
303	20240719	142800	83361170	1567	1567	1567	1567	4
304	20240719	142700	83354902	1567	1567	1567	1567	1
305	20240719	142600	83353335	1567	1567	1567	1567	0
306	20240719	142500	83353335	1567	1567	1567	1567	2
307	20240719	142400	83350201	1566	1566	1566	1566	0
308	20240719	142300	83350201	1566	1566	1566	1566	0
309	20240719	142200	83350201	1566	1566	1566	1566	0
310	20240719	142100	83350201	1566	1566	1566	1566	0
311	20240719	142000	83350201	1566	1566	1566	1566	0
312	20240719	141900	83350201	1566	1566	1566	1566	0
313	20240719	141800	83350201	1566	1566	1566	1566	0
314	20240719	141700	83350201	1566	1565	1566	1565	2
315	20240719	141600	83347070	1565	1567	1570	1565	82
316	20240719	141500	83218343	1566	1564	1566	1564	18
317	20240719	141400	83190174	1564	1564	1564	1564	0
318	20240719	141300	83190174	1564	1564	1564	1564	0
319	20240719	141200	83190174	1564	1564	1564	1564	0
320	20240719	141100	83190174	1564	1564	1564	1564	0
321	20240719	141000	83190174	1564	1564	1564	1564	0
322	20240719	140900	83190174	1564	1564	1564	1564	0
323	20240719	140800	83190174	1564	1564	1564	1564	0
324	20240719	140700	83190174	1564	1564	1564	1564	0
325	20240719	140600	83190174	1564	1564	1564	1564	0
326	20240719	140500	83190174	1564	1564	1564	1564	0
327	20240719	140400	83190174	1564	1564	1564	1564	0
328	20240719	140300	83190174	1564	1564	1564	1564	19
329	20240719	140200	83160458	1564	1564	1564	1564	0
330	20240719	140100	83160458	1564	1564	1564	1564	1
331	20240719	140000	83158894	1564	1564	1564	1564	0
332	20240719	135900	83158894	1564	1564	1564	1564	21
333	20240719	135800	83126050	1564	1564	1564	1564	4
334	20240719	135700	83119794	1564	1564	1564	1564	0
335	20240719	135600	83119794	1564	1564	1564	1564	0
336	20240719	135500	83119794	1564	1564	1564	1564	23
337	20240719	135400	83083822	1564	1564	1564	1564	0
338	20240719	135300	83083822	1564	1564	1565	1564	18
339	20240719	135200	83055667	1564	1564	1564	1564	0
340	20240719	135100	83055667	1564	1564	1564	1564	4
341	20240719	135000	83049411	1564	1564	1565	1564	46
342	20240719	134900	82977458	1563	1563	1563	1563	0
343	20240719	134800	82977458	1563	1563	1563	1563	0
344	20240719	134700	82977458	1563	1563	1563	1563	0
345	20240719	134600	82977458	1563	1563	1563	1563	0
346	20240719	134500	82977458	1563	1563	1563	1563	0
347	20240719	134400	82977458	1563	1563	1563	1563	0
348	20240719	134300	82977458	1563	1563	1563	1563	0
349	20240719	134200	82977458	1563	1563	1563	1563	0
350	20240719	134100	82977458	1563	1563	1563	1563	0
351	20240719	134000	82977458	1563	1563	1563	1563	0
352	20240719	133900	82977458	1563	1563	1563	1563	0
353	20240719	133800	82977458	1563	1563	1563	1563	4
354	20240719	133700	82971206	1563	1563	1563	1563	0
355	20240719	133600	82971206	1563	1563	1563	1563	0
356	20240719	133500	82971206	1563	1563	1563	1563	1
357	20240719	133400	82969643	1578	1563	1578	1563	5
358	20240719	133300	82961798	1562	1562	1562	1562	6
359	20240719	133200	82952426	1562	1562	1562	1562	2
360	20240719	133100	82949302	1563	1562	1563	1562	406
361	20240719	133000	82315129	1578	1562	1578	1562	5
362	20240719	132900	82307285	1562	1562	1562	1562	0
363	20240719	132800	82307285	1562	1571	1571	1562	77
364	20240719	132700	82186341	1572	1572	1572	1572	0
365	20240719	132600	82186341	1572	1572	1572	1572	0
366	20240719	132500	82186341	1572	1572	1572	1572	0
367	20240719	132400	82186341	1572	1572	1572	1572	0
368	20240719	132300	82186341	1572	1572	1572	1572	4
369	20240719	132200	82180053	1572	1572	1572	1572	4
370	20240719	132100	82173765	1572	1572	1572	1572	0
371	20240719	132000	82173765	1572	1572	1572	1572	1
372	20240719	131900	82172193	1572	1572	1572	1572	1
373	20240719	131800	82170621	1572	1572	1572	1572	6
374	20240719	131700	82161189	1572	1572	1572	1572	0
375	20240719	131600	82161189	1572	1572	1572	1572	1
376	20240719	131500	82159617	1572	1572	1572	1572	1
377	20240719	131400	82158045	1572	1572	1572	1572	1
378	20240719	131300	82156473	1572	1572	1572	1572	17
379	20240719	131200	82129749	1580	1580	1580	1580	0
380	20240719	131100	82129749	1580	1580	1580	1580	0
381	20240719	131000	82129749	1580	1580	1580	1580	0
382	20240719	130900	82129749	1580	1580	1580	1580	0
383	20240719	130800	82129749	1580	1580	1580	1580	0
384	20240719	130700	82129749	1580	1580	1580	1580	0
385	20240719	130600	82129749	1580	1580	1580	1580	0
386	20240719	130500	82129749	1580	1580	1580	1580	0
387	20240719	130400	82129749	1580	1580	1580	1580	0
388	20240719	130300	82129749	1580	1580	1580	1580	0
389	20240719	130200	82129749	1580	1580	1580	1580	0
390	20240719	130100	82129749	1580	1580	1580	1580	0
391	20240719	130000	82129749	1580	1580	1580	1580	0
392	20240719	125900	82129749	1580	1573	1580	1573	2
393	20240719	125800	82126596	1579	1579	1579	1579	0
394	20240719	125700	82126596	1579	1579	1579	1579	0
395	20240719	125600	82126596	1579	1579	1579	1579	0
396	20240719	125500	82126596	1579	1579	1579	1579	0
397	20240719	125400	82126596	1579	1579	1579	1579	0
398	20240719	125300	82126596	1579	1579	1579	1579	0
399	20240719	125200	82126596	1579	1579	1579	1579	0
400	20240719	125100	82126596	1579	1579	1579	1579	0
401	20240719	125000	82126596	1579	1579	1579	1579	0
402	20240719	124900	82126596	1579	1579	1579	1579	0
403	20240719	124800	82126596	1579	1579	1579	1579	0
404	20240719	124700	82126596	1579	1579	1579	1579	0
405	20240719	124600	82126596	1579	1579	1579	1579	0
406	20240719	124500	82126596	1579	1579	1579	1579	0
407	20240719	124400	82126596	1579	1573	1579	1573	319
408	20240719	124300	81622902	1572	1572	1572	1572	1
409	20240719	124200	81621330	1572	1572	1572	1572	0
410	20240719	124100	81621330	1572	1572	1572	1572	0
411	20240719	124000	81621330	1572	1572	1572	1572	0
412	20240719	123900	81621330	1572	1572	1572	1572	0
413	20240719	123800	81621330	1572	1572	1572	1572	0
414	20240719	123700	81621330	1572	1572	1572	1572	0
415	20240719	123600	81621330	1572	1572	1572	1572	0
416	20240719	123500	81621330	1572	1572	1572	1572	0
417	20240719	123400	81621330	1572	1572	1572	1572	0
418	20240719	123300	81621330	1572	1572	1572	1572	1
419	20240719	123200	81619758	1578	1578	1578	1578	0
420	20240719	123100	81619758	1578	1578	1578	1578	0
421	20240719	123000	81619758	1578	1578	1578	1578	0
422	20240719	122900	81619758	1578	1578	1578	1578	0
423	20240719	122800	81619758	1578	1578	1578	1578	0
424	20240719	122700	81619758	1578	1578	1578	1578	0
425	20240719	122600	81619758	1578	1578	1578	1578	0
426	20240719	122500	81619758	1578	1578	1578	1578	0
427	20240719	122400	81619758	1578	1578	1578	1578	0
428	20240719	122300	81619758	1578	1578	1578	1578	0
429	20240719	122200	81619758	1578	1572	1578	1572	10
430	20240719	122100	81603987	1571	1571	1571	1571	0
431	20240719	122000	81603987	1571	1571	1571	1571	0
432	20240719	121900	81603987	1571	1571	1571	1571	0
433	20240719	121800	81603987	1571	1571	1571	1571	0
434	20240719	121700	81603987	1571	1571	1571	1571	0
435	20240719	121600	81603987	1571	1572	1572	1571	30
436	20240719	121500	81556852	1572	1572	1572	1572	0
437	20240719	121400	81556852	1572	1572	1572	1572	0
438	20240719	121300	81556852	1572	1572	1572	1572	0
439	20240719	121200	81556852	1572	1572	1572	1572	0
440	20240719	121100	81556852	1572	1572	1572	1572	0
441	20240719	121000	81556852	1572	1572	1572	1572	0
442	20240719	120900	81556852	1572	1572	1572	1572	0
443	20240719	120800	81556852	1572	1572	1572	1572	0
444	20240719	120700	81556852	1572	1572	1572	1572	0
445	20240719	120600	81556852	1572	1572	1572	1572	0
446	20240719	120500	81556852	1572	1572	1572	1572	0
447	20240719	120400	81556852	1572	1572	1572	1572	0
448	20240719	120300	81556852	1572	1572	1572	1572	0
449	20240719	120200	81556852	1572	1572	1572	1572	0
450	20240719	120100	81556852	1572	1572	1572	1572	0
451	20240719	120000	81556852	1572	1572	1572	1572	0
452	20240719	115900	81556852	1572	1572	1572	1572	0
453	20240719	115800	81556852	1572	1572	1572	1572	0
454	20240719	115700	81556852	1572	1572	1572	1572	0
455	20240719	115600	81556852	1572	1572	1572	1572	0
456	20240719	115500	81556852	1572	1572	1572	1572	0
457	20240719	115400	81556852	1572	1572	1572	1572	0
458	20240719	115300	81556852	1572	1572	1572	1572	0
459	20240719	115200	81556852	1572	1572	1572	1572	0
460	20240719	115100	81556852	1572	1572	1572	1572	0
461	20240719	115000	81556852	1572	1572	1572	1572	0
462	20240719	114900	81556852	1572	1572	1572	1572	0
463	20240719	114800	81556852	1572	1572	1572	1572	0
464	20240719	114700	81556852	1572	1572	1572	1572	0
465	20240719	114600	81556852	1572	1572	1572	1572	0
466	20240719	114500	81556852	1572	1572	1572	1572	1
467	20240719	114400	81555280	1571	1571	1571	1571	0
468	20240719	114300	81555280	1571	1571	1571	1571	0
469	20240719	114200	81555280	1571	1571	1571	1571	0
470	20240719	114100	81555280	1571	1571	1571	1571	0
471	20240719	114000	81555280	1571	1564	1571	1564	2
472	20240719	113900	81552145	1564	1564	1564	1564	4
473	20240719	113800	81545889	1566	1571	1571	1566	6
474	20240719	113700	81536468	1571	1571	1571	1571	0
475	20240719	113600	81536468	1571	1564	1571	1564	586
476	20240719	113500	80615883	1563	1562	1570	1562	1406
477	20240719	113400	78411320	1563	1563	1563	1562	17
478	20240719	113300	78384755	1563	1562	1577	1561	313
479	20240719	113200	77893378	1570	1570	1570	1570	0
480	20240719	113100	77893378	1570	1570	1570	1570	2000
481	20240719	113000	74753378	1570	1560	1571	1560	1356
482	20240719	112900	72624400	1570	1560	1571	1560	1100
483	20240719	112800	70896992	1559	1560	1570	1559	606
484	20240719	112700	69945646	1571	1560	1571	1559	549
485	20240719	112600	69084174	1560	1560	1560	1560	0
486	20240719	112500	69084174	1560	1560	1560	1560	0
487	20240719	112400	69084174	1560	1560	1560	1560	2
488	20240719	112300	69081054	1568	1568	1568	1568	0
489	20240719	112200	69081054	1568	1568	1568	1568	0
490	20240719	112100	69081054	1568	1568	1568	1568	0
491	20240719	112000	69081054	1568	1568	1568	1568	0
492	20240719	111900	69081054	1568	1568	1568	1568	0
493	20240719	111800	69081054	1568	1568	1568	1568	0
494	20240719	111700	69081054	1568	1560	1568	1560	6
495	20240719	111600	69071654	1568	1559	1568	1559	3
496	20240719	111500	69066967	1559	1559	1559	1559	1
497	20240719	111400	69065408	1568	1568	1568	1568	0
498	20240719	111300	69065408	1568	1568	1568	1568	0
499	20240719	111200	69065408	1568	1567	1568	1567	400
500	20240719	111100	68438533	1568	1568	1568	1568	0
501	20240719	111000	68438533	1568	1568	1568	1568	1
502	20240719	110900	68436965	1559	1560	1571	1558	128
503	20240719	110800	68237366	1559	1559	1559	1559	1
504	20240719	110700	68235807	1574	1574	1574	1574	0
505	20240719	110600	68235807	1574	1560	1574	1560	24
506	20240719	110500	68198353	1560	1559	1560	1559	318
507	20240719	110400	67702575	1559	1559	1559	1559	1
508	20240719	110300	67701016	1558	1558	1558	1558	1
509	20240719	110200	67699458	1558	1559	1576	1558	25
510	20240719	110100	67660489	1576	1557	1578	1557	21
511	20240719	110000	67627439	1558	1558	1558	1558	0
512	20240719	105900	67627439	1558	1558	1558	1558	106
513	20240719	105800	67462291	1565	1569	1569	1565	707
514	20240719	105700	66355124	1569	1557	1569	1557	4
515	20240719	105600	66348880	1556	1556	1556	1556	0
516	20240719	105500	66348880	1556	1556	1571	1556	1006
517	20240719	105400	64774376	1559	1559	1559	1559	0
518	20240719	105300	64774376	1559	1559	1559	1559	0
519	20240719	105200	64774376	1559	1559	1559	1559	0
520	20240719	105100	64774376	1559	1559	1559	1559	0
521	20240719	105000	64774376	1559	1559	1559	1559	0
522	20240719	104900	64774376	1559	1559	1559	1559	0
523	20240719	104800	64774376	1559	1558	1559	1558	4
524	20240719	104700	64768143	1557	1556	1557	1556	4
525	20240719	104600	64761916	1561	1561	1561	1561	0
526	20240719	104500	64761916	1561	1561	1561	1561	0
527	20240719	104400	64761916	1561	1561	1561	1561	0
528	20240719	104300	64761916	1561	1561	1561	1561	0
529	20240719	104200	64761916	1561	1557	1561	1557	199
530	20240719	104100	64451383	1557	1556	1557	1556	2
531	20240719	104000	64448270	1561	1561	1561	1561	0
532	20240719	103900	64448270	1561	1563	1563	1561	3
533	20240719	103800	64443584	1564	1562	1569	1562	719
534	20240719	103700	63316960	1560	1556	1560	1556	717
535	20240719	103600	62201260	1567	1566	1569	1566	710
536	20240719	103500	61088688	1556	1556	1556	1556	0
537	20240719	103400	61088688	1556	1556	1556	1556	703
538	20240719	103300	59994820	1565	1565	1568	1565	718
539	20240719	103200	58870421	1556	1556	1556	1556	702
540	20240719	103100	57778109	1564	1568	1569	1564	719
541	20240719	103000	56651429	1558	1558	1558	1558	1
542	20240719	102900	56649871	1556	1556	1556	1556	704
543	20240719	102800	55554447	1567	1569	1569	1567	707
544	20240719	102700	54446575	1556	1556	1556	1556	702
545	20240719	102600	53354263	1565	1568	1568	1565	708
546	20240719	102500	52245533	1560	1556	1560	1556	723
547	20240719	102400	51120489	1565	1566	1569	1565	724
548	20240719	102300	49986694	1564	1556	1564	1556	218
549	20240719	102200	49647422	1556	1562	1562	1556	1279
550	20240719	102100	47655836	1561	1558	1561	1558	15
551	20240719	102000	47632432	1559	1558	1559	1557	703
552	20240719	101900	46537358	1563	1565	1568	1563	715
553	20240719	101800	45418380	1567	1559	1567	1559	577
554	20240719	101700	44518827	1564	1568	1568	1564	580
555	20240719	101600	43610547	1559	1559	1559	1559	702
556	20240719	101500	42516129	1564	1569	1569	1564	711
557	20240719	101400	41402694	1567	1558	1567	1558	2
558	20240719	101300	41399569	1556	1564	1564	1556	702
559	20240719	101200	40307241	1564	1568	1570	1564	711
560	20240719	101100	39193809	1557	1557	1557	1557	1
561	20240719	101000	39192252	1556	1568	1568	1556	1409
562	20240719	100900	36992737	1567	1561	1567	1561	4
563	20240719	100800	36986478	1568	1568	1568	1568	0
564	20240719	100700	36986478	1568	1568	1568	1568	0
565	20240719	100600	36986478	1568	1568	1568	1568	0
566	20240719	100500	36986478	1568	1557	1568	1557	5
567	20240719	100400	36978649	1568	1556	1568	1556	5
568	20240719	100300	36970843	1556	1554	1557	1554	290
569	20240719	100200	36520168	1566	1559	1570	1559	304
570	20240719	100100	36043887	1558	1566	1566	1558	696
571	20240719	100000	34954708	1565	1568	1569	1565	703
572	20240719	095900	33854500	1558	1558	1558	1558	0
573	20240719	095800	33854500	1558	1569	1569	1558	1417
574	20240719	095700	31635690	1564	1564	1564	1564	1
575	20240719	095600	31634126	1557	1561	1561	1557	699
576	20240719	095500	30545770	1560	1565	1565	1560	718
577	20240719	095400	29423518	1565	1563	1568	1563	318
578	20240719	095300	28925731	1569	1555	1569	1555	5
579	20240719	095200	28917929	1553	1558	1558	1553	651
580	20240719	095100	27906917	1559	1562	1562	1559	655
581	20240719	095000	26885766	1554	1569	1569	1554	379
582	20240719	094900	26296741	1566	1556	1569	1556	404
583	20240719	094800	25663654	1551	1553	1565	1551	54
584	20240719	094700	25579448	1552	1569	1569	1552	1413
585	20240719	094600	23375695	1570	1554	1570	1554	4
586	20240719	094500	23369443	1554	1559	1559	1553	794
587	20240719	094400	22132605	1565	1564	1569	1564	784
588	20240719	094300	20904303	1564	1559	1564	1557	998
589	20240719	094200	19347761	1560	1563	1563	1560	814
590	20240719	094100	18077005	1564	1564	1564	1564	0
591	20240719	094000	18077005	1564	1563	1564	1563	15
592	20240719	093900	18053556	1561	1551	1561	1551	3
593	20240719	093800	18048887	1551	1551	1551	1551	24
594	20240719	093700	18011663	1566	1550	1566	1550	10
595	20240719	093600	17996027	1550	1564	1564	1550	28
596	20240719	093500	17952277	1548	1550	1550	1548	21
597	20240719	093400	17919749	1550	1548	1567	1548	70
598	20240719	093300	17811069	1550	1550	1550	1550	151
599	20240719	093200	17577019	1550	1550	1550	1550	0
600	20240719	093100	17577019	1550	1550	1550	1550	1
601	20240719	093000	17575469	1569	1569	1569	1569	0
602	20240719	092900	17575469	1569	1569	1569	1569	0
603	20240719	092800	17575469	1569	1548	1569	1548	102
604	20240719	092700	17417550	1550	1550	1550	1550	1
605	20240719	092600	17416000	1547	1547	1547	1547	0
606	20240719	092500	17416000	1547	1547	1547	1547	0
607	20240719	092400	17416000	1547	1549	1569	1547	202
608	20240719	092300	17103482	1547	1547	1547	1547	0
609	20240719	092200	17103482	1547	1547	1547	1547	1
610	20240719	092100	17101935	1549	1549	1549	1549	0
611	20240719	092000	17101935	1549	1549	1549	1549	1
612	20240719	091900	17100386	1551	1548	1551	1548	3
613	20240719	091800	17095738	1549	1549	1549	1542	1167
614	20240719	091700	15293305	1549	1552	1569	1549	1485
615	20240719	091600	12990868	1551	1555	1555	1551	1900
616	20240719	091500	10041109	1555	1557	1560	1555	626
617	20240719	091400	9066431	1560	1560	1560	1560	132
618	20240719	091300	8860511	1560	1560	1560	1560	0
619	20240719	091200	8860511	1560	1563	1563	1560	2000
620	20240719	091100	5738724	1571	1571	1571	1571	0
621	20240719	091000	5738724	1571	1571	1571	1571	1
622	20240719	090900	5737153	1571	1571	1571	1571	1
623	20240719	090800	5735582	1571	1571	1571	1571	2
624	20240719	090700	5732440	1571	1571	1571	1571	1
625	20240719	090600	5730869	1571	1571	1571	1571	1
626	20240719	090500	5729298	1571	1571	1571	1571	1
627	20240719	090400	5727727	1571	1571	1571	1571	2
628	20240719	090300	5724585	1571	1571	1571	1571	1
629	20240719	090200	5723014	1571	1569	1571	1569	11
630	20240719	090100	5705753	1569	1571	1571	1560	1984
631	20240719	090000	2601558	1570	1571	1571	1570	1656