KissMeData/058860/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	193500	51739600	2670	2670	2670	2670	670
3	20240719	193400	51739600	2670	2670	2670	2670	0
4	20240719	193300	51739600	2670	2670	2670	2670	0
5	20240719	193200	51739600	2670	2670	2670	2670	0
6	20240719	193100	51739600	2670	2670	2670	2670	0
7	20240719	193000	51739600	2670	2670	2670	2670	0
8	20240719	192900	51739600	2670	2670	2670	2670	0
9	20240719	192800	51739600	2670	2670	2670	2670	0
10	20240719	192700	51739600	2670	2670	2670	2670	0
11	20240719	192600	51739600	2670	2670	2670	2670	0
12	20240719	192500	51739600	2670	2670	2670	2670	0
13	20240719	192400	51739600	2670	2670	2670	2670	0
14	20240719	192300	51739600	2670	2670	2670	2670	0
15	20240719	192200	51739600	2670	2670	2670	2670	0
16	20240719	192100	51739600	2670	2670	2670	2670	0
17	20240719	192000	51739600	2670	2670	2670	2670	0
18	20240719	191900	51739600	2670	2670	2670	2670	0
19	20240719	191800	51739600	2670	2670	2670	2670	0
20	20240719	191700	51739600	2670	2670	2670	2670	0
21	20240719	191600	51739600	2670	2670	2670	2670	0
22	20240719	191500	51739600	2670	2670	2670	2670	0
23	20240719	191400	51739600	2670	2670	2670	2670	0
24	20240719	191300	51739600	2670	2670	2670	2670	0
25	20240719	191200	51739600	2670	2670	2670	2670	0
26	20240719	191100	51739600	2670	2670	2670	2670	0
27	20240719	191000	51739600	2670	2670	2670	2670	0
28	20240719	190900	51739600	2670	2670	2670	2670	0
29	20240719	190800	51739600	2670	2670	2670	2670	0
30	20240719	190700	51739600	2670	2670	2670	2670	0
31	20240719	190600	51739600	2670	2670	2670	2670	0
32	20240719	190500	51739600	2670	2670	2670	2670	670
33	20240719	190400	51739600	2670	2670	2670	2670	0
34	20240719	190300	51739600	2670	2670	2670	2670	0
35	20240719	190200	51739600	2670	2670	2670	2670	0
36	20240719	190100	51739600	2670	2670	2670	2670	0
37	20240719	190000	51739600	2670	2670	2670	2670	0
38	20240719	185900	51739600	2670	2670	2670	2670	0
39	20240719	185800	51739600	2670	2670	2670	2670	0
40	20240719	185700	51739600	2670	2670	2670	2670	0
41	20240719	185600	51739600	2670	2670	2670	2670	0
42	20240719	185500	51739600	2670	2670	2670	2670	0
43	20240719	185400	51739600	2670	2670	2670	2670	0
44	20240719	185300	51739600	2670	2670	2670	2670	0
45	20240719	185200	51739600	2670	2670	2670	2670	0
46	20240719	185100	51739600	2670	2670	2670	2670	0
47	20240719	185000	51739600	2670	2670	2670	2670	0
48	20240719	184900	51739600	2670	2670	2670	2670	0
49	20240719	184800	51739600	2670	2670	2670	2670	0
50	20240719	184700	51739600	2670	2670	2670	2670	0
51	20240719	184600	51739600	2670	2670	2670	2670	0
52	20240719	184500	51739600	2670	2670	2670	2670	0
53	20240719	184400	51739600	2670	2670	2670	2670	0
54	20240719	184300	51739600	2670	2670	2670	2670	0
55	20240719	184200	51739600	2670	2670	2670	2670	0
56	20240719	184100	51739600	2670	2670	2670	2670	0
57	20240719	184000	51739600	2670	2670	2670	2670	0
58	20240719	183900	51739600	2670	2670	2670	2670	0
59	20240719	183800	51739600	2670	2670	2670	2670	0
60	20240719	183700	51739600	2670	2670	2670	2670	0
61	20240719	183600	51739600	2670	2670	2670	2670	0
62	20240719	183500	51739600	2670	2670	2670	2670	670
63	20240719	183400	51739600	2670	2670	2670	2670	0
64	20240719	183300	51739600	2670	2670	2670	2670	0
65	20240719	183200	51739600	2670	2670	2670	2670	0
66	20240719	183100	51739600	2670	2670	2670	2670	0
67	20240719	183000	51739600	2670	2670	2670	2670	0
68	20240719	182900	51739600	2670	2670	2670	2670	0
69	20240719	182800	51739600	2670	2670	2670	2670	0
70	20240719	182700	51739600	2670	2670	2670	2670	0
71	20240719	182600	51739600	2670	2670	2670	2670	0
72	20240719	182500	51739600	2670	2670	2670	2670	0
73	20240719	182400	51739600	2670	2670	2670	2670	0
74	20240719	182300	51739600	2670	2670	2670	2670	0
75	20240719	182200	51739600	2670	2670	2670	2670	0
76	20240719	182100	51739600	2670	2670	2670	2670	0
77	20240719	182000	51739600	2670	2670	2670	2670	0
78	20240719	181900	51739600	2670	2670	2670	2670	0
79	20240719	181800	51739600	2670	2670	2670	2670	0
80	20240719	181700	51739600	2670	2670	2670	2670	0
81	20240719	181600	51739600	2670	2670	2670	2670	0
82	20240719	181500	51739600	2670	2670	2670	2670	0
83	20240719	181400	51739600	2670	2670	2670	2670	0
84	20240719	181300	51739600	2670	2670	2670	2670	0
85	20240719	181200	51739600	2670	2670	2670	2670	0
86	20240719	181100	51739600	2670	2670	2670	2670	0
87	20240719	181000	51739600	2670	2670	2670	2670	0
88	20240719	180900	51739600	2670	2670	2670	2670	0
89	20240719	180800	51739600	2670	2670	2670	2670	0
90	20240719	180700	51739600	2670	2670	2670	2670	0
91	20240719	180600	51739600	2670	2670	2670	2670	0
92	20240719	180500	51739600	2670	2670	2670	2670	670
93	20240719	180400	51739600	2670	2670	2670	2670	0
94	20240719	180300	51739600	2670	2670	2670	2670	0
95	20240719	180200	51739600	2670	2670	2670	2670	0
96	20240719	180100	51739600	2670	2670	2670	2670	0
97	20240719	180000	51739600	2670	2670	2670	2670	0
98	20240719	175900	51739600	2670	2670	2670	2670	0
99	20240719	175800	51739600	2670	2670	2670	2670	0
100	20240719	175700	51739600	2670	2670	2670	2670	0
101	20240719	175600	51739600	2670	2670	2670	2670	0
102	20240719	175500	51739600	2670	2670	2670	2670	0
103	20240719	175400	51739600	2670	2670	2670	2670	0
104	20240719	175300	51739600	2670	2670	2670	2670	0
105	20240719	175200	51739600	2670	2670	2670	2670	0
106	20240719	175100	51739600	2670	2670	2670	2670	0
107	20240719	175000	51739600	2670	2670	2670	2670	0
108	20240719	174900	51739600	2670	2670	2670	2670	0
109	20240719	174800	51739600	2670	2670	2670	2670	0
110	20240719	174700	51739600	2670	2670	2670	2670	0
111	20240719	174600	51739600	2670	2670	2670	2670	0
112	20240719	174500	51739600	2670	2670	2670	2670	0
113	20240719	174400	51739600	2670	2670	2670	2670	0
114	20240719	174300	51739600	2670	2670	2670	2670	0
115	20240719	174200	51739600	2670	2670	2670	2670	0
116	20240719	174100	51739600	2670	2670	2670	2670	0
117	20240719	174000	51739600	2670	2670	2670	2670	0
118	20240719	173900	51739600	2670	2670	2670	2670	0
119	20240719	173800	51739600	2670	2670	2670	2670	0
120	20240719	173700	51739600	2670	2670	2670	2670	0
121	20240719	173600	51739600	2670	2670	2670	2670	0
122	20240719	173500	51739600	2670	2670	2670	2670	670
123	20240719	173400	51739600	2670	2670	2670	2670	0
124	20240719	173300	51739600	2670	2670	2670	2670	0
125	20240719	173200	51739600	2670	2670	2670	2670	0
126	20240719	173100	51739600	2670	2670	2670	2670	0
127	20240719	173000	51739600	2670	2670	2670	2670	0
128	20240719	172900	51739600	2670	2670	2670	2670	0
129	20240719	172800	51739600	2670	2670	2670	2670	0
130	20240719	172700	51739600	2670	2670	2670	2670	0
131	20240719	172600	51739600	2670	2670	2670	2670	0
132	20240719	172500	51739600	2670	2670	2670	2670	0
133	20240719	172400	51739600	2670	2670	2670	2670	0
134	20240719	172300	51739600	2670	2670	2670	2670	0
135	20240719	172200	51739600	2670	2670	2670	2670	0
136	20240719	172100	51739600	2670	2670	2670	2670	0
137	20240719	172000	51739600	2670	2670	2670	2670	0
138	20240719	171900	51739600	2670	2670	2670	2670	0
139	20240719	171800	51739600	2670	2670	2670	2670	0
140	20240719	171700	51739600	2670	2670	2670	2670	0
141	20240719	171600	51739600	2670	2670	2670	2670	0
142	20240719	171500	51739600	2670	2670	2670	2670	0
143	20240719	171400	51739600	2670	2670	2670	2670	0
144	20240719	171300	51739600	2670	2670	2670	2670	0
145	20240719	171200	51739600	2670	2670	2670	2670	0
146	20240719	171100	51739600	2670	2670	2670	2670	0
147	20240719	171000	51739600	2670	2670	2670	2670	0
148	20240719	170900	51739600	2670	2670	2670	2670	0
149	20240719	170800	51739600	2670	2670	2670	2670	0
150	20240719	170700	51739600	2670	2670	2670	2670	0
151	20240719	170600	51739600	2670	2670	2670	2670	0
152	20240719	170500	51739600	2670	2670	2670	2670	670
153	20240719	170400	51739600	2670	2670	2670	2670	0
154	20240719	170300	51739600	2670	2670	2670	2670	0
155	20240719	170200	51739600	2670	2670	2670	2670	0
156	20240719	170100	51739600	2670	2670	2670	2670	0
157	20240719	170000	51739600	2670	2670	2670	2670	0
158	20240719	165900	51739600	2670	2670	2670	2670	0
159	20240719	165800	51739600	2670	2670	2670	2670	0
160	20240719	165700	51739600	2670	2670	2670	2670	0
161	20240719	165600	51739600	2670	2670	2670	2670	0
162	20240719	165500	51739600	2670	2670	2670	2670	0
163	20240719	165400	51739600	2670	2670	2670	2670	0
164	20240719	165300	51739600	2670	2670	2670	2670	0
165	20240719	165200	51739600	2670	2670	2670	2670	0
166	20240719	165100	51739600	2670	2670	2670	2670	0
167	20240719	165000	51739600	2670	2670	2670	2670	0
168	20240719	164900	51739600	2670	2670	2670	2670	0
169	20240719	164800	51739600	2670	2670	2670	2670	0
170	20240719	164700	51739600	2670	2670	2670	2670	0
171	20240719	164600	51739600	2670	2670	2670	2670	0
172	20240719	164500	51739600	2670	2670	2670	2670	0
173	20240719	164400	51739600	2670	2670	2670	2670	0
174	20240719	164300	51739600	2670	2670	2670	2670	0
175	20240719	164200	51739600	2670	2670	2670	2670	0
176	20240719	164100	51739600	2670	2670	2670	2670	0
177	20240719	164000	51739600	2670	2670	2670	2670	0
178	20240719	163900	51739600	2670	2670	2670	2670	0
179	20240719	163800	51739600	2670	2670	2670	2670	0
180	20240719	163700	51739600	2670	2670	2670	2670	0
181	20240719	163600	51739600	2670	2670	2670	2670	0
182	20240719	163500	51739600	2670	2670	2670	2670	670
183	20240719	163400	51739600	2670	2670	2670	2670	0
184	20240719	163300	51739600	2670	2670	2670	2670	0
185	20240719	163200	51739600	2670	2670	2670	2670	0
186	20240719	163100	51739600	2670	2670	2670	2670	0
187	20240719	163000	51739600	2670	2670	2670	2670	0
188	20240719	162900	51739600	2670	2670	2670	2670	0
189	20240719	162800	51739600	2670	2670	2670	2670	0
190	20240719	162700	51739600	2670	2670	2670	2670	0
191	20240719	162600	51739600	2670	2670	2670	2670	0
192	20240719	162500	51739600	2670	2670	2670	2670	0
193	20240719	162400	51739600	2670	2670	2670	2670	0
194	20240719	162300	51739600	2670	2670	2670	2670	0
195	20240719	162200	51739600	2670	2670	2670	2670	0
196	20240719	162100	51739600	2670	2670	2670	2670	0
197	20240719	162000	51739600	2670	2670	2670	2670	0
198	20240719	161900	51739600	2670	2670	2670	2670	0
199	20240719	161800	51739600	2670	2670	2670	2670	0
200	20240719	161700	51739600	2670	2670	2670	2670	0
201	20240719	161600	51739600	2670	2670	2670	2670	0
202	20240719	161500	51739600	2670	2670	2670	2670	0
203	20240719	161400	51739600	2670	2670	2670	2670	0
204	20240719	161300	51739600	2670	2670	2670	2670	0
205	20240719	161200	51739600	2670	2670	2670	2670	0
206	20240719	161100	51739600	2670	2670	2670	2670	0
207	20240719	161000	51739600	2670	2670	2670	2670	0
208	20240719	160900	51739600	2670	2670	2670	2670	0
209	20240719	160800	51739600	2670	2670	2670	2670	0
210	20240719	160700	51739600	2670	2670	2670	2670	0
211	20240719	160600	51739600	2670	2670	2670	2670	0
212	20240719	160500	51739600	2670	2670	2670	2670	670
213	20240719	160400	51739600	2670	2670	2670	2670	0
214	20240719	160300	51739600	2670	2670	2670	2670	0
215	20240719	160200	51739600	2670	2670	2670	2670	0
216	20240719	160100	51739600	2670	2670	2670	2670	0
217	20240719	160000	51739600	2670	2670	2670	2670	0
218	20240719	155900	51739600	2670	2670	2670	2670	0
219	20240719	155800	51739600	2670	2670	2670	2670	0
220	20240719	155700	51739600	2670	2670	2670	2670	0
221	20240719	155600	51739600	2670	2670	2670	2670	0
222	20240719	155500	51739600	2670	2670	2670	2670	0
223	20240719	155400	51739600	2670	2670	2670	2670	0
224	20240719	155300	51739600	2670	2670	2670	2670	0
225	20240719	155200	51739600	2670	2670	2670	2670	0
226	20240719	155100	51739600	2670	2670	2670	2670	0
227	20240719	155000	51739600	2670	2670	2670	2670	0
228	20240719	154900	51739600	2670	2670	2670	2670	0
229	20240719	154800	51739600	2670	2670	2670	2670	0
230	20240719	154700	51739600	2670	2670	2670	2670	0
231	20240719	154600	51739600	2670	2670	2670	2670	0
232	20240719	154500	51739600	2670	2670	2670	2670	0
233	20240719	154400	51739600	2670	2670	2670	2670	0
234	20240719	154300	51739600	2670	2670	2670	2670	0
235	20240719	154200	51739600	2670	2670	2670	2670	0
236	20240719	154100	51739600	2670	2670	2670	2670	0
237	20240719	154000	51739600	2670	2670	2670	2670	0
238	20240719	153900	51739600	2670	2670	2670	2670	0
239	20240719	153800	51739600	2670	2670	2670	2670	0
240	20240719	153700	51739600	2670	2670	2670	2670	0
241	20240719	153600	51739600	2670	2670	2670	2670	0
242	20240719	153500	51739600	2670	2670	2670	2670	670
243	20240719	153400	51739600	2670	2670	2670	2670	0
244	20240719	153300	51739600	2670	2670	2670	2670	0
245	20240719	153200	51739600	2670	2670	2670	2670	0
246	20240719	153100	51739600	2670	2670	2670	2670	0
247	20240719	153000	51739600	2670	2670	2670	2670	670
248	20240719	152900	49950700	2670	2670	2670	2670	0
249	20240719	152800	49950700	2670	2670	2670	2670	0
250	20240719	152700	49950700	2670	2670	2670	2670	0
251	20240719	152600	49950700	2670	2670	2670	2670	0
252	20240719	152500	49950700	2670	2670	2670	2670	0
253	20240719	152400	49950700	2670	2670	2670	2670	0
254	20240719	152300	49950700	2670	2670	2670	2670	0
255	20240719	152200	49950700	2670	2670	2670	2670	0
256	20240719	152100	49950700	2670	2670	2670	2670	0
257	20240719	152000	49950700	2670	2670	2670	2670	0
258	20240719	151900	49950700	2670	2670	2670	2670	5
259	20240719	151800	49937350	2670	2670	2670	2670	10
260	20240719	151700	49910650	2670	2665	2670	2665	103
261	20240719	151600	49636140	2670	2665	2670	2665	491
262	20240719	151500	48327620	2670	2665	2670	2665	752
263	20240719	151400	46323530	2670	2670	2670	2670	1
264	20240719	151300	46320860	2665	2665	2665	2665	37
265	20240719	151200	46222255	2670	2670	2670	2670	0
266	20240719	151100	46222255	2670	2670	2670	2670	5
267	20240719	151000	46208905	2670	2670	2670	2670	4
268	20240719	150900	46198225	2670	2670	2670	2670	0
269	20240719	150800	46198225	2670	2665	2670	2665	3
270	20240719	150700	46190225	2670	2670	2670	2670	0
271	20240719	150600	46190225	2670	2670	2670	2670	0
272	20240719	150500	46190225	2670	2670	2670	2670	0
273	20240719	150400	46190225	2670	2670	2670	2670	0
274	20240719	150300	46190225	2670	2670	2670	2670	0
275	20240719	150200	46190225	2670	2670	2670	2670	0
276	20240719	150100	46190225	2670	2670	2670	2670	0
277	20240719	150000	46190225	2670	2670	2670	2670	1464
278	20240719	145900	42281345	2670	2670	2670	2670	55
279	20240719	145800	42134495	2670	2665	2670	2665	41
280	20240719	145700	42025225	2670	2670	2670	2670	1
281	20240719	145600	42022555	2670	2670	2670	2670	0
282	20240719	145500	42022555	2670	2670	2670	2670	0
283	20240719	145400	42022555	2670	2670	2670	2670	0
284	20240719	145300	42022555	2670	2670	2670	2670	0
285	20240719	145200	42022555	2670	2670	2670	2670	0
286	20240719	145100	42022555	2670	2670	2670	2670	0
287	20240719	145000	42022555	2670	2670	2670	2670	0
288	20240719	144900	42022555	2670	2670	2670	2670	0
289	20240719	144800	42022555	2670	2670	2670	2670	0
290	20240719	144700	42022555	2670	2670	2670	2670	0
291	20240719	144600	42022555	2670	2670	2670	2670	0
292	20240719	144500	42022555	2670	2670	2670	2670	0
293	20240719	144400	42022555	2670	2670	2670	2670	0
294	20240719	144300	42022555	2670	2670	2670	2670	914
295	20240719	144200	39582175	2670	2670	2670	2670	0
296	20240719	144100	39582175	2670	2670	2670	2670	0
297	20240719	144000	39582175	2670	2670	2670	2670	0
298	20240719	143900	39582175	2670	2670	2670	2670	0
299	20240719	143800	39582175	2670	2665	2670	2665	3
300	20240719	143700	39574175	2670	2670	2670	2670	0
301	20240719	143600	39574175	2670	2670	2670	2670	0
302	20240719	143500	39574175	2670	2670	2670	2670	0
303	20240719	143400	39574175	2670	2670	2670	2670	0
304	20240719	143300	39574175	2670	2670	2670	2670	0
305	20240719	143200	39574175	2670	2670	2670	2670	1
306	20240719	143100	39571505	2670	2670	2670	2670	0
307	20240719	143000	39571505	2670	2670	2670	2670	0
308	20240719	142900	39571505	2670	2670	2670	2670	0
309	20240719	142800	39571505	2670	2670	2670	2670	0
310	20240719	142700	39571505	2670	2670	2670	2670	0
311	20240719	142600	39571505	2670	2670	2670	2670	0
312	20240719	142500	39571505	2670	2665	2670	2665	101
313	20240719	142400	39302335	2665	2665	2665	2665	0
314	20240719	142300	39302335	2665	2665	2665	2665	0
315	20240719	142200	39302335	2665	2665	2665	2665	0
316	20240719	142100	39302335	2665	2665	2665	2665	0
317	20240719	142000	39302335	2665	2665	2665	2665	0
318	20240719	141900	39302335	2665	2665	2665	2665	0
319	20240719	141800	39302335	2665	2665	2665	2665	0
320	20240719	141700	39302335	2665	2665	2665	2665	61
321	20240719	141600	39139770	2670	2670	2670	2670	1
322	20240719	141500	39137100	2670	2670	2670	2670	0
323	20240719	141400	39137100	2670	2670	2670	2670	3
324	20240719	141300	39129090	2670	2670	2670	2670	0
325	20240719	141200	39129090	2670	2670	2670	2670	0
326	20240719	141100	39129090	2670	2670	2670	2670	1
327	20240719	141000	39126420	2670	2670	2670	2670	0
328	20240719	140900	39126420	2670	2670	2670	2670	23
329	20240719	140800	39065010	2670	2670	2670	2670	0
330	20240719	140700	39065010	2670	2670	2670	2670	0
331	20240719	140600	39065010	2670	2670	2670	2670	0
332	20240719	140500	39065010	2670	2670	2670	2670	8
333	20240719	140400	39043650	2670	2670	2670	2670	3
334	20240719	140300	39035640	2670	2670	2670	2670	0
335	20240719	140200	39035640	2670	2670	2670	2670	0
336	20240719	140100	39035640	2670	2670	2670	2670	1
337	20240719	140000	39032970	2670	2670	2670	2670	0
338	20240719	135900	39032970	2670	2670	2670	2670	0
339	20240719	135800	39032970	2670	2670	2670	2670	0
340	20240719	135700	39032970	2670	2670	2670	2670	0
341	20240719	135600	39032970	2670	2670	2670	2670	0
342	20240719	135500	39032970	2670	2670	2670	2670	0
343	20240719	135400	39032970	2670	2670	2670	2670	15
344	20240719	135300	38992920	2670	2670	2670	2670	0
345	20240719	135200	38992920	2670	2670	2670	2670	0
346	20240719	135100	38992920	2670	2665	2670	2665	23
347	20240719	135000	38931610	2670	2670	2670	2670	0
348	20240719	134900	38931610	2670	2670	2670	2670	0
349	20240719	134800	38931610	2670	2670	2670	2670	0
350	20240719	134700	38931610	2670	2670	2670	2670	0
351	20240719	134600	38931610	2670	2670	2670	2670	0
352	20240719	134500	38931610	2670	2665	2670	2665	19
353	20240719	134400	38880970	2665	2665	2665	2665	3
354	20240719	134300	38872975	2665	2665	2665	2665	0
355	20240719	134200	38872975	2665	2665	2665	2665	3
356	20240719	134100	38864980	2665	2665	2665	2665	369
357	20240719	134000	37881595	2665	2665	2665	2665	0
358	20240719	133900	37881595	2665	2665	2665	2665	35
359	20240719	133800	37788320	2665	2665	2665	2665	30
360	20240719	133700	37708370	2665	2665	2665	2665	0
361	20240719	133600	37708370	2665	2665	2665	2665	30
362	20240719	133500	37628420	2665	2665	2665	2665	0
363	20240719	133400	37628420	2665	2665	2665	2665	0
364	20240719	133300	37628420	2665	2665	2665	2665	0
365	20240719	133200	37628420	2665	2665	2665	2665	0
366	20240719	133100	37628420	2665	2665	2665	2665	0
367	20240719	133000	37628420	2665	2665	2665	2665	0
368	20240719	132900	37628420	2665	2665	2665	2665	0
369	20240719	132800	37628420	2665	2665	2665	2665	0
370	20240719	132700	37628420	2665	2665	2665	2665	6
371	20240719	132600	37612430	2665	2665	2665	2665	0
372	20240719	132500	37612430	2665	2665	2665	2665	0
373	20240719	132400	37612430	2665	2665	2665	2665	24
374	20240719	132300	37548470	2665	2665	2665	2665	1
375	20240719	132200	37545805	2665	2665	2665	2665	2
376	20240719	132100	37540475	2665	2665	2665	2665	34
377	20240719	132000	37449865	2665	2665	2665	2665	0
378	20240719	131900	37449865	2665	2665	2665	2665	0
379	20240719	131800	37449865	2665	2665	2665	2665	0
380	20240719	131700	37449865	2665	2660	2665	2660	1150
381	20240719	131600	34390365	2660	2660	2660	2660	0
382	20240719	131500	34390365	2660	2660	2660	2660	0
383	20240719	131400	34390365	2660	2660	2660	2660	0
384	20240719	131300	34390365	2660	2660	2660	2660	0
385	20240719	131200	34390365	2660	2660	2660	2660	0
386	20240719	131100	34390365	2660	2660	2660	2660	153
387	20240719	131000	33983385	2660	2660	2660	2660	105
388	20240719	130900	33704085	2660	2660	2660	2660	0
389	20240719	130800	33704085	2660	2660	2660	2660	500
390	20240719	130700	32374085	2665	2665	2665	2665	0
391	20240719	130600	32374085	2665	2665	2665	2665	0
392	20240719	130500	32374085	2665	2665	2665	2665	0
393	20240719	130400	32374085	2665	2665	2665	2665	2
394	20240719	130300	32368755	2665	2665	2665	2665	50
395	20240719	130200	32235505	2665	2665	2665	2665	0
396	20240719	130100	32235505	2665	2665	2665	2665	0
397	20240719	130000	32235505	2665	2665	2665	2665	1
398	20240719	125900	32232840	2665	2665	2665	2665	3
399	20240719	125800	32224845	2665	2665	2665	2665	0
400	20240719	125700	32224845	2665	2665	2665	2665	60
401	20240719	125600	32064945	2665	2665	2665	2665	100
402	20240719	125500	31798445	2665	2665	2665	2665	0
403	20240719	125400	31798445	2665	2665	2665	2665	0
404	20240719	125300	31798445	2665	2665	2665	2665	0
405	20240719	125200	31798445	2665	2665	2665	2665	0
406	20240719	125100	31798445	2665	2665	2665	2665	4
407	20240719	125000	31787785	2665	2665	2665	2665	0
408	20240719	124900	31787785	2665	2665	2665	2665	0
409	20240719	124800	31787785	2665	2665	2665	2665	0
410	20240719	124700	31787785	2665	2665	2665	2665	0
411	20240719	124600	31787785	2665	2665	2665	2665	0
412	20240719	124500	31787785	2665	2665	2665	2665	1
413	20240719	124400	31785120	2665	2665	2665	2665	2
414	20240719	124300	31779790	2660	2660	2660	2660	0
415	20240719	124200	31779790	2660	2660	2660	2660	8
416	20240719	124100	31758510	2660	2660	2660	2660	0
417	20240719	124000	31758510	2660	2660	2660	2660	0
418	20240719	123900	31758510	2660	2660	2660	2660	0
419	20240719	123800	31758510	2660	2660	2660	2660	0
420	20240719	123700	31758510	2660	2660	2660	2660	500
421	20240719	123600	30428510	2660	2660	2660	2660	1
422	20240719	123500	30425850	2665	2665	2665	2665	0
423	20240719	123400	30425850	2665	2665	2665	2665	0
424	20240719	123300	30425850	2665	2665	2665	2665	0
425	20240719	123200	30425850	2665	2665	2665	2665	0
426	20240719	123100	30425850	2665	2665	2665	2665	0
427	20240719	123000	30425850	2665	2665	2665	2665	0
428	20240719	122900	30425850	2665	2665	2665	2665	0
429	20240719	122800	30425850	2665	2665	2665	2665	0
430	20240719	122700	30425850	2665	2665	2665	2665	103
431	20240719	122600	30151355	2665	2665	2665	2665	0
432	20240719	122500	30151355	2665	2665	2665	2665	30
433	20240719	122400	30071405	2665	2665	2665	2665	0
434	20240719	122300	30071405	2665	2665	2665	2665	1
435	20240719	122200	30068740	2665	2665	2665	2665	0
436	20240719	122100	30068740	2665	2665	2665	2665	0
437	20240719	122000	30068740	2665	2665	2665	2665	30
438	20240719	121900	29988790	2665	2665	2665	2665	0
439	20240719	121800	29988790	2665	2665	2665	2665	0
440	20240719	121700	29988790	2665	2665	2665	2665	0
441	20240719	121600	29988790	2665	2665	2665	2665	0
442	20240719	121500	29988790	2665	2665	2665	2665	0
443	20240719	121400	29988790	2665	2665	2665	2665	0
444	20240719	121300	29988790	2665	2665	2665	2665	0
445	20240719	121200	29988790	2665	2660	2665	2660	3
446	20240719	121100	29980805	2665	2665	2665	2665	50
447	20240719	121000	29847555	2665	2665	2665	2665	0
448	20240719	120900	29847555	2665	2665	2665	2665	20
449	20240719	120800	29794255	2660	2660	2660	2660	80
450	20240719	120700	29581455	2665	2665	2665	2665	1
451	20240719	120600	29578790	2665	2665	2665	2665	0
452	20240719	120500	29578790	2665	2665	2665	2665	0
453	20240719	120400	29578790	2665	2665	2665	2665	0
454	20240719	120300	29578790	2665	2665	2665	2665	0
455	20240719	120200	29578790	2665	2665	2665	2665	33
456	20240719	120100	29490845	2665	2665	2665	2665	0
457	20240719	120000	29490845	2665	2665	2665	2665	0
458	20240719	115900	29490845	2665	2665	2665	2665	5
459	20240719	115800	29477520	2665	2665	2665	2665	0
460	20240719	115700	29477520	2665	2665	2665	2665	0
461	20240719	115600	29477520	2665	2665	2665	2665	3
462	20240719	115500	29469525	2665	2665	2665	2665	0
463	20240719	115400	29469525	2665	2665	2665	2665	0
464	20240719	115300	29469525	2665	2665	2665	2665	0
465	20240719	115200	29469525	2665	2665	2665	2665	0
466	20240719	115100	29469525	2665	2665	2665	2665	2
467	20240719	115000	29464195	2665	2665	2665	2665	0
468	20240719	114900	29464195	2665	2665	2665	2665	1
469	20240719	114800	29461530	2665	2665	2665	2665	0
470	20240719	114700	29461530	2665	2665	2665	2665	0
471	20240719	114600	29461530	2665	2665	2665	2665	0
472	20240719	114500	29461530	2665	2665	2665	2665	0
473	20240719	114400	29461530	2665	2665	2665	2665	0
474	20240719	114300	29461530	2665	2665	2665	2665	0
475	20240719	114200	29461530	2665	2665	2665	2665	0
476	20240719	114100	29461530	2665	2665	2665	2665	0
477	20240719	114000	29461530	2665	2665	2665	2665	4
478	20240719	113900	29450870	2665	2665	2665	2665	0
479	20240719	113800	29450870	2665	2665	2665	2665	11
480	20240719	113700	29421555	2665	2665	2665	2665	14
481	20240719	113600	29384245	2665	2665	2665	2665	2246
482	20240719	113500	23398655	2670	2670	2670	2670	0
483	20240719	113400	23398655	2670	2670	2670	2670	0
484	20240719	113300	23398655	2670	2670	2670	2670	0
485	20240719	113200	23398655	2670	2670	2670	2670	1
486	20240719	113100	23395985	2670	2670	2670	2670	0
487	20240719	113000	23395985	2670	2670	2670	2670	0
488	20240719	112900	23395985	2670	2670	2670	2670	0
489	20240719	112800	23395985	2670	2670	2670	2670	0
490	20240719	112700	23395985	2670	2670	2670	2670	12
491	20240719	112600	23363945	2670	2670	2670	2670	0
492	20240719	112500	23363945	2670	2670	2670	2670	1
493	20240719	112400	23361275	2670	2670	2670	2670	0
494	20240719	112300	23361275	2670	2670	2670	2670	0
495	20240719	112200	23361275	2670	2670	2670	2670	0
496	20240719	112100	23361275	2670	2670	2670	2670	0
497	20240719	112000	23361275	2670	2670	2670	2670	0
498	20240719	111900	23361275	2670	2670	2670	2670	0
499	20240719	111800	23361275	2670	2670	2670	2670	0
500	20240719	111700	23361275	2670	2670	2670	2670	0
501	20240719	111600	23361275	2670	2670	2670	2670	3
502	20240719	111500	23353265	2670	2670	2670	2670	0
503	20240719	111400	23353265	2670	2670	2670	2670	0
504	20240719	111300	23353265	2670	2670	2670	2670	0
505	20240719	111200	23353265	2670	2670	2670	2670	0
506	20240719	111100	23353265	2670	2670	2670	2670	0
507	20240719	111000	23353265	2670	2670	2670	2670	1
508	20240719	110900	23350595	2665	2665	2665	2665	0
509	20240719	110800	23350595	2665	2665	2665	2665	810
510	20240719	110700	21191945	2670	2670	2670	2670	0
511	20240719	110600	21191945	2670	2670	2670	2670	0
512	20240719	110500	21191945	2670	2670	2670	2670	0
513	20240719	110400	21191945	2670	2670	2670	2670	11
514	20240719	110300	21162575	2670	2670	2670	2670	0
515	20240719	110200	21162575	2670	2670	2670	2670	0
516	20240719	110100	21162575	2670	2670	2670	2670	0
517	20240719	110000	21162575	2670	2670	2670	2670	0
518	20240719	105900	21162575	2670	2670	2670	2670	0
519	20240719	105800	21162575	2670	2665	2670	2665	40
520	20240719	105700	21055970	2665	2665	2665	2665	0
521	20240719	105600	21055970	2665	2665	2665	2665	200
522	20240719	105500	20522970	2665	2665	2665	2665	0
523	20240719	105400	20522970	2665	2665	2665	2665	42
524	20240719	105300	20411040	2665	2665	2665	2665	0
525	20240719	105200	20411040	2665	2665	2665	2665	0
526	20240719	105100	20411040	2665	2665	2665	2665	0
527	20240719	105000	20411040	2665	2665	2665	2665	0
528	20240719	104900	20411040	2665	2665	2665	2665	0
529	20240719	104800	20411040	2665	2665	2665	2665	0
530	20240719	104700	20411040	2665	2665	2665	2665	0
531	20240719	104600	20411040	2665	2665	2665	2665	370
532	20240719	104500	19424990	2665	2665	2665	2665	0
533	20240719	104400	19424990	2665	2665	2665	2665	0
534	20240719	104300	19424990	2665	2665	2665	2665	0
535	20240719	104200	19424990	2665	2665	2665	2665	0
536	20240719	104100	19424990	2665	2665	2665	2665	0
537	20240719	104000	19424990	2665	2665	2665	2665	0
538	20240719	103900	19424990	2665	2665	2665	2665	0
539	20240719	103800	19424990	2665	2665	2665	2665	138
540	20240719	103700	19057220	2665	2665	2665	2665	480
541	20240719	103600	17778020	2670	2670	2670	2670	0
542	20240719	103500	17778020	2670	2670	2670	2670	1
543	20240719	103400	17775350	2670	2670	2670	2670	0
544	20240719	103300	17775350	2670	2670	2670	2670	0
545	20240719	103200	17775350	2670	2670	2670	2670	0
546	20240719	103100	17775350	2670	2670	2670	2670	0
547	20240719	103000	17775350	2670	2670	2670	2670	0
548	20240719	102900	17775350	2670	2670	2670	2670	0
549	20240719	102800	17775350	2670	2670	2670	2670	0
550	20240719	102700	17775350	2670	2670	2670	2670	0
551	20240719	102600	17775350	2670	2670	2670	2670	12
552	20240719	102500	17743310	2675	2670	2675	2670	4
553	20240719	102400	17732625	2675	2675	2675	2675	0
554	20240719	102300	17732625	2675	2675	2675	2675	0
555	20240719	102200	17732625	2675	2675	2675	2675	0
556	20240719	102100	17732625	2675	2670	2675	2670	6
557	20240719	102000	17716600	2670	2670	2670	2670	0
558	20240719	101900	17716600	2670	2670	2670	2670	95
559	20240719	101800	17462950	2675	2675	2675	2675	0
560	20240719	101700	17462950	2675	2675	2675	2675	0
561	20240719	101600	17462950	2675	2675	2675	2675	0
562	20240719	101500	17462950	2675	2675	2675	2675	0
563	20240719	101400	17462950	2675	2670	2675	2670	101
564	20240719	101300	17193275	2675	2675	2675	2675	1
565	20240719	101200	17190600	2670	2665	2670	2665	133
566	20240719	101100	16835965	2665	2665	2665	2665	420
567	20240719	101000	15716665	2670	2670	2670	2670	0
568	20240719	100900	15716665	2670	2670	2670	2670	0
569	20240719	100800	15716665	2670	2670	2670	2670	1
570	20240719	100700	15713995	2665	2665	2670	2665	1201
571	20240719	100600	12513325	2670	2670	2670	2670	0
572	20240719	100500	12513325	2670	2670	2675	2670	107
573	20240719	100400	12227625	2675	2675	2675	2675	5
574	20240719	100300	12214250	2670	2670	2670	2670	195
575	20240719	100200	11693600	2670	2670	2670	2670	6
576	20240719	100100	11677580	2670	2670	2670	2670	1
577	20240719	100000	11674910	2665	2665	2665	2665	1
578	20240719	095900	11672245	2670	2670	2670	2670	1000
579	20240719	095800	9002245	2670	2670	2670	2670	1
580	20240719	095700	8999575	2665	2670	2670	2665	3
581	20240719	095600	8991575	2665	2665	2665	2665	0
582	20240719	095500	8991575	2665	2665	2665	2665	111
583	20240719	095400	8695760	2670	2670	2670	2670	0
584	20240719	095300	8695760	2670	2670	2670	2670	1
585	20240719	095200	8693090	2670	2670	2670	2670	3
586	20240719	095100	8685080	2665	2670	2670	2665	315
587	20240719	095000	7845530	2665	2665	2665	2665	0
588	20240719	094900	7845530	2665	2665	2665	2665	0
589	20240719	094800	7845530	2665	2665	2665	2665	0
590	20240719	094700	7845530	2665	2665	2665	2665	0
591	20240719	094600	7845530	2665	2665	2665	2665	0
592	20240719	094500	7845530	2665	2665	2665	2665	26
593	20240719	094400	7776240	2665	2665	2670	2665	534
594	20240719	094300	6353120	2665	2665	2665	2665	2
595	20240719	094200	6347790	2670	2670	2670	2670	2
596	20240719	094100	6342450	2670	2670	2670	2670	1
597	20240719	094000	6339780	2665	2665	2665	2665	11
598	20240719	093900	6310465	2670	2670	2670	2670	0
599	20240719	093800	6310465	2670	2670	2670	2670	0
600	20240719	093700	6310465	2670	2670	2670	2670	1
601	20240719	093600	6307795	2665	2670	2670	2665	62
602	20240719	093500	6142555	2670	2670	2670	2670	0
603	20240719	093400	6142555	2670	2670	2670	2670	1
604	20240719	093300	6139885	2665	2665	2665	2665	13
605	20240719	093200	6105240	2665	2665	2670	2665	364
606	20240719	093100	5134285	2670	2665	2670	2665	74
607	20240719	093000	4936820	2670	2670	2670	2670	0
608	20240719	092900	4936820	2670	2670	2670	2670	0
609	20240719	092800	4936820	2670	2670	2670	2670	0
610	20240719	092700	4936820	2670	2670	2670	2670	0
611	20240719	092600	4936820	2670	2670	2670	2670	0
612	20240719	092500	4936820	2670	2670	2670	2670	0
613	20240719	092400	4936820	2670	2665	2670	2665	17
614	20240719	092300	4891510	2670	2670	2670	2670	0
615	20240719	092200	4891510	2670	2670	2670	2670	0
616	20240719	092100	4891510	2670	2670	2670	2670	1
617	20240719	092000	4888840	2660	2665	2665	2660	830
618	20240719	091900	2679900	2665	2665	2665	2665	600
619	20240719	091800	1080900	2665	2665	2665	2665	30
620	20240719	091700	1000950	2670	2665	2670	2665	16
621	20240719	091600	958305	2665	2665	2665	2665	5
622	20240719	091500	944980	2670	2665	2670	2665	4
623	20240719	091400	934310	2665	2665	2665	2665	18
624	20240719	091300	886340	2670	2670	2670	2670	0
625	20240719	091200	886340	2670	2670	2670	2670	0
626	20240719	091100	886340	2670	2670	2670	2670	0
627	20240719	091000	886340	2670	2670	2670	2670	0
628	20240719	090900	886340	2670	2670	2670	2670	3
629	20240719	090800	878330	2670	2670	2670	2670	0
630	20240719	090700	878330	2670	2670	2670	2670	0
631	20240719	090600	878330	2670	2670	2670	2670	47
632	20240719	090500	752840	2670	2670	2670	2670	0
633	20240719	090400	752840	2670	2670	2670	2670	1
634	20240719	090300	750170	2670	2670	2670	2670	4
635	20240719	090200	739490	2660	2660	2660	2660	0
636	20240719	090100	739490	2660	2660	2660	2660	0
637	20240719	090000	739490	2660	2660	2670	2660	278