KissMeData/299660/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	205800	132127853	1799	1799	1799	1799	3510
3	20240719	205700	132127853	1799	1799	1799	1799	0
4	20240719	205600	132127853	1799	1799	1799	1799	0
5	20240719	205500	132127853	1799	1799	1799	1799	0
6	20240719	205400	132127853	1799	1799	1799	1799	0
7	20240719	205300	132127853	1799	1799	1799	1799	0
8	20240719	205200	132127853	1799	1799	1799	1799	0
9	20240719	205100	132127853	1799	1799	1799	1799	0
10	20240719	205000	132127853	1799	1799	1799	1799	0
11	20240719	204900	132127853	1799	1799	1799	1799	0
12	20240719	204800	132127853	1799	1799	1799	1799	0
13	20240719	204700	132127853	1799	1799	1799	1799	0
14	20240719	204600	132127853	1799	1799	1799	1799	0
15	20240719	204500	132127853	1799	1799	1799	1799	0
16	20240719	204400	132127853	1799	1799	1799	1799	0
17	20240719	204300	132127853	1799	1799	1799	1799	0
18	20240719	204200	132127853	1799	1799	1799	1799	0
19	20240719	204100	132127853	1799	1799	1799	1799	0
20	20240719	204000	132127853	1799	1799	1799	1799	0
21	20240719	203900	132127853	1799	1799	1799	1799	0
22	20240719	203800	132127853	1799	1799	1799	1799	0
23	20240719	203700	132127853	1799	1799	1799	1799	0
24	20240719	203600	132127853	1799	1799	1799	1799	0
25	20240719	203500	132127853	1799	1799	1799	1799	0
26	20240719	203400	132127853	1799	1799	1799	1799	0
27	20240719	203300	132127853	1799	1799	1799	1799	0
28	20240719	203200	132127853	1799	1799	1799	1799	0
29	20240719	203100	132127853	1799	1799	1799	1799	0
30	20240719	203000	132127853	1799	1799	1799	1799	0
31	20240719	202900	132127853	1799	1799	1799	1799	0
32	20240719	202800	132127853	1799	1799	1799	1799	3510
33	20240719	202700	132127853	1799	1799	1799	1799	0
34	20240719	202600	132127853	1799	1799	1799	1799	0
35	20240719	202500	132127853	1799	1799	1799	1799	0
36	20240719	202400	132127853	1799	1799	1799	1799	0
37	20240719	202300	132127853	1799	1799	1799	1799	0
38	20240719	202200	132127853	1799	1799	1799	1799	0
39	20240719	202100	132127853	1799	1799	1799	1799	0
40	20240719	202000	132127853	1799	1799	1799	1799	0
41	20240719	201900	132127853	1799	1799	1799	1799	0
42	20240719	201800	132127853	1799	1799	1799	1799	0
43	20240719	201700	132127853	1799	1799	1799	1799	0
44	20240719	201600	132127853	1799	1799	1799	1799	0
45	20240719	201500	132127853	1799	1799	1799	1799	0
46	20240719	201400	132127853	1799	1799	1799	1799	0
47	20240719	201300	132127853	1799	1799	1799	1799	0
48	20240719	201200	132127853	1799	1799	1799	1799	0
49	20240719	201100	132127853	1799	1799	1799	1799	0
50	20240719	201000	132127853	1799	1799	1799	1799	0
51	20240719	200900	132127853	1799	1799	1799	1799	0
52	20240719	200800	132127853	1799	1799	1799	1799	0
53	20240719	200700	132127853	1799	1799	1799	1799	0
54	20240719	200600	132127853	1799	1799	1799	1799	0
55	20240719	200500	132127853	1799	1799	1799	1799	0
56	20240719	200400	132127853	1799	1799	1799	1799	0
57	20240719	200300	132127853	1799	1799	1799	1799	0
58	20240719	200200	132127853	1799	1799	1799	1799	0
59	20240719	200100	132127853	1799	1799	1799	1799	0
60	20240719	200000	132127853	1799	1799	1799	1799	0
61	20240719	195900	132127853	1799	1799	1799	1799	0
62	20240719	195800	132127853	1799	1799	1799	1799	3510
63	20240719	195700	132127853	1799	1799	1799	1799	0
64	20240719	195600	132127853	1799	1799	1799	1799	0
65	20240719	195500	132127853	1799	1799	1799	1799	0
66	20240719	195400	132127853	1799	1799	1799	1799	0
67	20240719	195300	132127853	1799	1799	1799	1799	0
68	20240719	195200	132127853	1799	1799	1799	1799	0
69	20240719	195100	132127853	1799	1799	1799	1799	0
70	20240719	195000	132127853	1799	1799	1799	1799	0
71	20240719	194900	132127853	1799	1799	1799	1799	0
72	20240719	194800	132127853	1799	1799	1799	1799	0
73	20240719	194700	132127853	1799	1799	1799	1799	0
74	20240719	194600	132127853	1799	1799	1799	1799	0
75	20240719	194500	132127853	1799	1799	1799	1799	0
76	20240719	194400	132127853	1799	1799	1799	1799	0
77	20240719	194300	132127853	1799	1799	1799	1799	0
78	20240719	194200	132127853	1799	1799	1799	1799	0
79	20240719	194100	132127853	1799	1799	1799	1799	0
80	20240719	194000	132127853	1799	1799	1799	1799	0
81	20240719	193900	132127853	1799	1799	1799	1799	0
82	20240719	193800	132127853	1799	1799	1799	1799	0
83	20240719	193700	132127853	1799	1799	1799	1799	0
84	20240719	193600	132127853	1799	1799	1799	1799	0
85	20240719	193500	132127853	1799	1799	1799	1799	0
86	20240719	193400	132127853	1799	1799	1799	1799	0
87	20240719	193300	132127853	1799	1799	1799	1799	0
88	20240719	193200	132127853	1799	1799	1799	1799	0
89	20240719	193100	132127853	1799	1799	1799	1799	0
90	20240719	193000	132127853	1799	1799	1799	1799	0
91	20240719	192900	132127853	1799	1799	1799	1799	0
92	20240719	192800	132127853	1799	1799	1799	1799	3510
93	20240719	192700	132127853	1799	1799	1799	1799	0
94	20240719	192600	132127853	1799	1799	1799	1799	0
95	20240719	192500	132127853	1799	1799	1799	1799	0
96	20240719	192400	132127853	1799	1799	1799	1799	0
97	20240719	192300	132127853	1799	1799	1799	1799	0
98	20240719	192200	132127853	1799	1799	1799	1799	0
99	20240719	192100	132127853	1799	1799	1799	1799	0
100	20240719	192000	132127853	1799	1799	1799	1799	0
101	20240719	191900	132127853	1799	1799	1799	1799	0
102	20240719	191800	132127853	1799	1799	1799	1799	0
103	20240719	191700	132127853	1799	1799	1799	1799	0
104	20240719	191600	132127853	1799	1799	1799	1799	0
105	20240719	191500	132127853	1799	1799	1799	1799	0
106	20240719	191400	132127853	1799	1799	1799	1799	0
107	20240719	191300	132127853	1799	1799	1799	1799	0
108	20240719	191200	132127853	1799	1799	1799	1799	0
109	20240719	191100	132127853	1799	1799	1799	1799	0
110	20240719	191000	132127853	1799	1799	1799	1799	0
111	20240719	190900	132127853	1799	1799	1799	1799	0
112	20240719	190800	132127853	1799	1799	1799	1799	0
113	20240719	190700	132127853	1799	1799	1799	1799	0
114	20240719	190600	132127853	1799	1799	1799	1799	0
115	20240719	190500	132127853	1799	1799	1799	1799	0
116	20240719	190400	132127853	1799	1799	1799	1799	0
117	20240719	190300	132127853	1799	1799	1799	1799	0
118	20240719	190200	132127853	1799	1799	1799	1799	0
119	20240719	190100	132127853	1799	1799	1799	1799	0
120	20240719	190000	132127853	1799	1799	1799	1799	0
121	20240719	185900	132127853	1799	1799	1799	1799	0
122	20240719	185800	132127853	1799	1799	1799	1799	3510
123	20240719	185700	132127853	1799	1799	1799	1799	0
124	20240719	185600	132127853	1799	1799	1799	1799	0
125	20240719	185500	132127853	1799	1799	1799	1799	0
126	20240719	185400	132127853	1799	1799	1799	1799	0
127	20240719	185300	132127853	1799	1799	1799	1799	0
128	20240719	185200	132127853	1799	1799	1799	1799	0
129	20240719	185100	132127853	1799	1799	1799	1799	0
130	20240719	185000	132127853	1799	1799	1799	1799	0
131	20240719	184900	132127853	1799	1799	1799	1799	0
132	20240719	184800	132127853	1799	1799	1799	1799	0
133	20240719	184700	132127853	1799	1799	1799	1799	0
134	20240719	184600	132127853	1799	1799	1799	1799	0
135	20240719	184500	132127853	1799	1799	1799	1799	0
136	20240719	184400	132127853	1799	1799	1799	1799	0
137	20240719	184300	132127853	1799	1799	1799	1799	0
138	20240719	184200	132127853	1799	1799	1799	1799	0
139	20240719	184100	132127853	1799	1799	1799	1799	0
140	20240719	184000	132127853	1799	1799	1799	1799	0
141	20240719	183900	132127853	1799	1799	1799	1799	0
142	20240719	183800	132127853	1799	1799	1799	1799	0
143	20240719	183700	132127853	1799	1799	1799	1799	0
144	20240719	183600	132127853	1799	1799	1799	1799	0
145	20240719	183500	132127853	1799	1799	1799	1799	0
146	20240719	183400	132127853	1799	1799	1799	1799	0
147	20240719	183300	132127853	1799	1799	1799	1799	0
148	20240719	183200	132127853	1799	1799	1799	1799	0
149	20240719	183100	132127853	1799	1799	1799	1799	0
150	20240719	183000	132127853	1799	1799	1799	1799	0
151	20240719	182900	132127853	1799	1799	1799	1799	0
152	20240719	182800	132127853	1799	1799	1799	1799	3510
153	20240719	182700	132127853	1799	1799	1799	1799	0
154	20240719	182600	132127853	1799	1799	1799	1799	0
155	20240719	182500	132127853	1799	1799	1799	1799	0
156	20240719	182400	132127853	1799	1799	1799	1799	0
157	20240719	182300	132127853	1799	1799	1799	1799	0
158	20240719	182200	132127853	1799	1799	1799	1799	0
159	20240719	182100	132127853	1799	1799	1799	1799	0
160	20240719	182000	132127853	1799	1799	1799	1799	0
161	20240719	181900	132127853	1799	1799	1799	1799	0
162	20240719	181800	132127853	1799	1799	1799	1799	0
163	20240719	181700	132127853	1799	1799	1799	1799	0
164	20240719	181600	132127853	1799	1799	1799	1799	0
165	20240719	181500	132127853	1799	1799	1799	1799	0
166	20240719	181400	132127853	1799	1799	1799	1799	0
167	20240719	181300	132127853	1799	1799	1799	1799	0
168	20240719	181200	132127853	1799	1799	1799	1799	0
169	20240719	181100	132127853	1799	1799	1799	1799	0
170	20240719	181000	132127853	1799	1799	1799	1799	0
171	20240719	180900	132127853	1799	1799	1799	1799	0
172	20240719	180800	132127853	1799	1799	1799	1799	0
173	20240719	180700	132127853	1799	1799	1799	1799	0
174	20240719	180600	132127853	1799	1799	1799	1799	0
175	20240719	180500	132127853	1799	1799	1799	1799	0
176	20240719	180400	132127853	1799	1799	1799	1799	0
177	20240719	180300	132127853	1799	1799	1799	1799	0
178	20240719	180200	132127853	1799	1799	1799	1799	0
179	20240719	180100	132127853	1799	1799	1799	1799	0
180	20240719	180000	132127853	1799	1799	1799	1799	0
181	20240719	175900	132127853	1799	1799	1799	1799	0
182	20240719	175800	132127853	1799	1799	1799	1799	3510
183	20240719	175700	132127853	1799	1799	1799	1799	0
184	20240719	175600	132127853	1799	1799	1799	1799	0
185	20240719	175500	132127853	1799	1799	1799	1799	0
186	20240719	175400	132127853	1799	1799	1799	1799	0
187	20240719	175300	132127853	1799	1799	1799	1799	0
188	20240719	175200	132127853	1799	1799	1799	1799	0
189	20240719	175100	132127853	1799	1799	1799	1799	0
190	20240719	175000	132127853	1799	1799	1799	1799	0
191	20240719	174900	132127853	1799	1799	1799	1799	0
192	20240719	174800	132127853	1799	1799	1799	1799	0
193	20240719	174700	132127853	1799	1799	1799	1799	0
194	20240719	174600	132127853	1799	1799	1799	1799	0
195	20240719	174500	132127853	1799	1799	1799	1799	0
196	20240719	174400	132127853	1799	1799	1799	1799	0
197	20240719	174300	132127853	1799	1799	1799	1799	0
198	20240719	174200	132127853	1799	1799	1799	1799	0
199	20240719	174100	132127853	1799	1799	1799	1799	0
200	20240719	174000	132127853	1799	1799	1799	1799	0
201	20240719	173900	132127853	1799	1799	1799	1799	0
202	20240719	173800	132127853	1799	1799	1799	1799	0
203	20240719	173700	132127853	1799	1799	1799	1799	0
204	20240719	173600	132127853	1799	1799	1799	1799	0
205	20240719	173500	132127853	1799	1799	1799	1799	0
206	20240719	173400	132127853	1799	1799	1799	1799	0
207	20240719	173300	132127853	1799	1799	1799	1799	0
208	20240719	173200	132127853	1799	1799	1799	1799	0
209	20240719	173100	132127853	1799	1799	1799	1799	0
210	20240719	173000	132127853	1799	1799	1799	1799	0
211	20240719	172900	132127853	1799	1799	1799	1799	0
212	20240719	172800	132127853	1799	1799	1799	1799	3510
213	20240719	172700	132127853	1799	1799	1799	1799	0
214	20240719	172600	132127853	1799	1799	1799	1799	0
215	20240719	172500	132127853	1799	1799	1799	1799	0
216	20240719	172400	132127853	1799	1799	1799	1799	0
217	20240719	172300	132127853	1799	1799	1799	1799	0
218	20240719	172200	132127853	1799	1799	1799	1799	0
219	20240719	172100	132127853	1799	1799	1799	1799	0
220	20240719	172000	132127853	1799	1799	1799	1799	0
221	20240719	171900	132127853	1799	1799	1799	1799	0
222	20240719	171800	132127853	1799	1799	1799	1799	0
223	20240719	171700	132127853	1799	1799	1799	1799	0
224	20240719	171600	132127853	1799	1799	1799	1799	0
225	20240719	171500	132127853	1799	1799	1799	1799	0
226	20240719	171400	132127853	1799	1799	1799	1799	0
227	20240719	171300	132127853	1799	1799	1799	1799	0
228	20240719	171200	132127853	1799	1799	1799	1799	0
229	20240719	171100	132127853	1799	1799	1799	1799	0
230	20240719	171000	132127853	1799	1799	1799	1799	0
231	20240719	170900	132127853	1799	1799	1799	1799	0
232	20240719	170800	132127853	1799	1799	1799	1799	0
233	20240719	170700	132127853	1799	1799	1799	1799	0
234	20240719	170600	132127853	1799	1799	1799	1799	0
235	20240719	170500	132127853	1799	1799	1799	1799	0
236	20240719	170400	132127853	1799	1799	1799	1799	0
237	20240719	170300	132127853	1799	1799	1799	1799	0
238	20240719	170200	132127853	1799	1799	1799	1799	0
239	20240719	170100	132127853	1799	1799	1799	1799	0
240	20240719	170000	132127853	1799	1799	1799	1799	0
241	20240719	165900	132127853	1799	1799	1799	1799	0
242	20240719	165800	132127853	1799	1799	1799	1799	3510
243	20240719	165700	132127853	1799	1799	1799	1799	0
244	20240719	165600	132127853	1799	1799	1799	1799	0
245	20240719	165500	132127853	1799	1799	1799	1799	0
246	20240719	165400	132127853	1799	1799	1799	1799	0
247	20240719	165300	132127853	1799	1799	1799	1799	0
248	20240719	165200	132127853	1799	1799	1799	1799	0
249	20240719	165100	132127853	1799	1799	1799	1799	0
250	20240719	165000	132127853	1799	1799	1799	1799	0
251	20240719	164900	132127853	1799	1799	1799	1799	0
252	20240719	164800	132127853	1799	1799	1799	1799	0
253	20240719	164700	132127853	1799	1799	1799	1799	0
254	20240719	164600	132127853	1799	1799	1799	1799	0
255	20240719	164500	132127853	1799	1799	1799	1799	0
256	20240719	164400	132127853	1799	1799	1799	1799	0
257	20240719	164300	132127853	1799	1799	1799	1799	0
258	20240719	164200	132127853	1799	1799	1799	1799	0
259	20240719	164100	132127853	1799	1799	1799	1799	0
260	20240719	164000	132127853	1799	1799	1799	1799	0
261	20240719	163900	132127853	1799	1799	1799	1799	0
262	20240719	163800	132127853	1799	1799	1799	1799	0
263	20240719	163700	132127853	1799	1799	1799	1799	0
264	20240719	163600	132127853	1799	1799	1799	1799	0
265	20240719	163500	132127853	1799	1799	1799	1799	0
266	20240719	163400	132127853	1799	1799	1799	1799	0
267	20240719	163300	132127853	1799	1799	1799	1799	0
268	20240719	163200	132127853	1799	1799	1799	1799	0
269	20240719	163100	132127853	1799	1799	1799	1799	0
270	20240719	163000	132127853	1799	1799	1799	1799	0
271	20240719	162900	132127853	1799	1799	1799	1799	0
272	20240719	162800	132127853	1799	1799	1799	1799	3510
273	20240719	162700	132127853	1799	1799	1799	1799	0
274	20240719	162600	132127853	1799	1799	1799	1799	0
275	20240719	162500	132127853	1799	1799	1799	1799	0
276	20240719	162400	132127853	1799	1799	1799	1799	0
277	20240719	162300	132127853	1799	1799	1799	1799	0
278	20240719	162200	132127853	1799	1799	1799	1799	0
279	20240719	162100	132127853	1799	1799	1799	1799	0
280	20240719	162000	132127853	1799	1799	1799	1799	0
281	20240719	161900	132127853	1799	1799	1799	1799	0
282	20240719	161800	132127853	1799	1799	1799	1799	0
283	20240719	161700	132127853	1799	1799	1799	1799	0
284	20240719	161600	132127853	1799	1799	1799	1799	0
285	20240719	161500	132127853	1799	1799	1799	1799	0
286	20240719	161400	132127853	1799	1799	1799	1799	0
287	20240719	161300	132127853	1799	1799	1799	1799	0
288	20240719	161200	132127853	1799	1799	1799	1799	0
289	20240719	161100	132127853	1799	1799	1799	1799	0
290	20240719	161000	132127853	1799	1799	1799	1799	0
291	20240719	160900	132127853	1799	1799	1799	1799	0
292	20240719	160800	132127853	1799	1799	1799	1799	0
293	20240719	160700	132127853	1799	1799	1799	1799	0
294	20240719	160600	132127853	1799	1799	1799	1799	0
295	20240719	160500	132127853	1799	1799	1799	1799	0
296	20240719	160400	132127853	1799	1799	1799	1799	0
297	20240719	160300	132127853	1799	1799	1799	1799	0
298	20240719	160200	132127853	1799	1799	1799	1799	0
299	20240719	160100	132127853	1799	1799	1799	1799	0
300	20240719	160000	132127853	1799	1799	1799	1799	0
301	20240719	155900	132127853	1799	1799	1799	1799	0
302	20240719	155800	132127853	1799	1799	1799	1799	3510
303	20240719	155700	132127853	1799	1799	1799	1799	0
304	20240719	155600	132127853	1799	1799	1799	1799	0
305	20240719	155500	132127853	1799	1799	1799	1799	0
306	20240719	155400	132127853	1799	1799	1799	1799	0
307	20240719	155300	132127853	1799	1799	1799	1799	0
308	20240719	155200	132127853	1799	1799	1799	1799	0
309	20240719	155100	132127853	1799	1799	1799	1799	0
310	20240719	155000	132127853	1799	1799	1799	1799	0
311	20240719	154900	132127853	1799	1799	1799	1799	0
312	20240719	154800	132127853	1799	1799	1799	1799	0
313	20240719	154700	132127853	1799	1799	1799	1799	0
314	20240719	154600	132127853	1799	1799	1799	1799	0
315	20240719	154500	132127853	1799	1799	1799	1799	0
316	20240719	154400	132127853	1799	1799	1799	1799	0
317	20240719	154300	132127853	1799	1799	1799	1799	0
318	20240719	154200	132127853	1799	1799	1799	1799	0
319	20240719	154100	132127853	1799	1799	1799	1799	0
320	20240719	154000	132127853	1799	1799	1799	1799	0
321	20240719	153900	132127853	1799	1799	1799	1799	0
322	20240719	153800	132127853	1799	1799	1799	1799	0
323	20240719	153700	132127853	1799	1799	1799	1799	0
324	20240719	153600	132127853	1799	1799	1799	1799	0
325	20240719	153500	132127853	1799	1799	1799	1799	0
326	20240719	153400	132127853	1799	1799	1799	1799	0
327	20240719	153300	132127853	1799	1799	1799	1799	0
328	20240719	153200	132127853	1799	1799	1799	1799	0
329	20240719	153100	132127853	1799	1799	1799	1799	0
330	20240719	153000	132127853	1799	1799	1799	1799	3510
331	20240719	152900	125813363	1799	1799	1799	1799	0
332	20240719	152800	125813363	1799	1799	1799	1799	0
333	20240719	152700	125813363	1799	1799	1799	1799	0
334	20240719	152600	125813363	1799	1799	1799	1799	0
335	20240719	152500	125813363	1799	1799	1799	1799	0
336	20240719	152400	125813363	1799	1799	1799	1799	0
337	20240719	152300	125813363	1799	1799	1799	1799	0
338	20240719	152200	125813363	1799	1799	1799	1799	0
339	20240719	152100	125813363	1799	1799	1799	1799	0
340	20240719	152000	125813363	1799	1799	1799	1799	0
341	20240719	151900	125813363	1799	1799	1799	1799	0
342	20240719	151800	125813363	1799	1799	1799	1799	0
343	20240719	151700	125813363	1799	1799	1799	1799	69
344	20240719	151600	125689232	1799	1790	1799	1789	1283
345	20240719	151500	123383393	1797	1797	1797	1797	514
346	20240719	151400	122459735	1797	1797	1797	1797	1
347	20240719	151300	122457938	1790	1790	1790	1790	1740
348	20240719	151200	119343338	1798	1798	1798	1798	8
349	20240719	151100	119328954	1798	1798	1798	1798	1
350	20240719	151000	119327156	1798	1798	1798	1798	10
351	20240719	150900	119309176	1798	1798	1798	1798	0
352	20240719	150800	119309176	1798	1798	1798	1798	1
353	20240719	150700	119307378	1789	1797	1797	1789	592
354	20240719	150600	118247016	1789	1789	1789	1789	1
355	20240719	150500	118245227	1797	1797	1797	1797	5
356	20240719	150400	118236242	1797	1797	1797	1797	65
357	20240719	150300	118119437	1797	1797	1797	1797	14
358	20240719	150200	118094279	1797	1797	1797	1797	24
359	20240719	150100	118051151	1797	1797	1797	1797	20
360	20240719	150000	118015211	1798	1798	1798	1798	0
361	20240719	145900	118015211	1798	1798	1798	1798	0
362	20240719	145800	118015211	1798	1798	1798	1798	17
363	20240719	145700	117984645	1798	1798	1798	1798	2
364	20240719	145600	117981049	1798	1798	1798	1798	1
365	20240719	145500	117979251	1788	1788	1788	1788	0
366	20240719	145400	117979251	1788	1788	1788	1788	268
367	20240719	145300	117500067	1788	1794	1794	1788	1806
368	20240719	145200	114266888	1800	1800	1800	1800	1
369	20240719	145100	114265088	1800	1800	1800	1800	5
370	20240719	145000	114256088	1795	1795	1795	1795	198
371	20240719	144900	113900678	1796	1799	1799	1796	91
372	20240719	144800	113737186	1799	1799	1799	1799	2
373	20240719	144700	113733588	1800	1800	1800	1800	0
374	20240719	144600	113733588	1800	1800	1800	1800	56
375	20240719	144500	113632788	1800	1800	1800	1800	0
376	20240719	144400	113632788	1800	1800	1800	1800	0
377	20240719	144300	113632788	1800	1800	1800	1800	8
378	20240719	144200	113618388	1800	1800	1800	1800	0
379	20240719	144100	113618388	1800	1800	1800	1800	10
380	20240719	144000	113600388	1795	1795	1795	1795	0
381	20240719	143900	113600388	1795	1799	1799	1795	334
382	20240719	143800	113000842	1800	1800	1800	1800	186
383	20240719	143700	112666042	1800	1800	1800	1800	80
384	20240719	143600	112522042	1799	1799	1799	1799	3
385	20240719	143500	112516645	1799	1799	1799	1799	20
386	20240719	143400	112480665	1799	1800	1800	1799	12
387	20240719	143300	112459067	1800	1800	1800	1800	0
388	20240719	143200	112459067	1800	1800	1800	1800	0
389	20240719	143100	112459067	1800	1800	1800	1800	0
390	20240719	143000	112459067	1800	1800	1800	1800	0
391	20240719	142900	112459067	1800	1800	1800	1800	0
392	20240719	142800	112459067	1800	1801	1801	1800	66
393	20240719	142700	112340217	1800	1800	1800	1800	0
394	20240719	142600	112340217	1800	1800	1800	1800	130
395	20240719	142500	112106217	1800	1804	1804	1800	2
396	20240719	142400	112102613	1804	1804	1804	1804	2
397	20240719	142300	112099005	1805	1805	1805	1805	1
398	20240719	142200	112097200	1805	1805	1805	1805	5
399	20240719	142100	112088175	1804	1804	1804	1804	0
400	20240719	142000	112088175	1804	1804	1804	1804	0
401	20240719	141900	112088175	1804	1804	1804	1804	7
402	20240719	141800	112075547	1804	1804	1804	1804	2
403	20240719	141700	112071939	1794	1806	1817	1794	8478
404	20240719	141600	96830105	1818	1818	1818	1818	0
405	20240719	141500	96830105	1818	1818	1818	1818	0
406	20240719	141400	96830105	1818	1818	1818	1818	200
407	20240719	141300	96466505	1818	1818	1818	1818	0
408	20240719	141200	96466505	1818	1818	1818	1818	0
409	20240719	141100	96466505	1818	1807	1818	1805	540
410	20240719	141000	95491526	1807	1807	1807	1807	0
411	20240719	140900	95491526	1807	1809	1809	1807	11000
412	20240719	140800	75614501	1818	1818	1818	1818	15
413	20240719	140700	75587231	1809	1809	1809	1809	0
414	20240719	140600	75587231	1809	1809	1809	1809	444
415	20240719	140500	74784035	1808	1810	1810	1808	538
416	20240719	140400	73811062	1810	1810	1810	1810	32
417	20240719	140300	73753142	1810	1810	1810	1810	132
418	20240719	140200	73514222	1812	1812	1812	1812	5
419	20240719	140100	73505162	1811	1811	1811	1811	92
420	20240719	140000	73338550	1812	1812	1812	1812	49
421	20240719	135900	73249762	1819	1819	1819	1819	0
422	20240719	135800	73249762	1819	1819	1819	1819	20
423	20240719	135700	73213382	1819	1819	1819	1819	0
424	20240719	135600	73213382	1819	1819	1819	1819	0
425	20240719	135500	73213382	1819	1819	1819	1819	0
426	20240719	135400	73213382	1819	1819	1819	1819	0
427	20240719	135300	73213382	1819	1819	1819	1819	527
428	20240719	135200	72254769	1820	1820	1820	1820	0
429	20240719	135100	72254769	1820	1820	1820	1820	55
430	20240719	135000	72154669	1820	1820	1820	1820	0
431	20240719	134900	72154669	1820	1820	1820	1820	0
432	20240719	134800	72154669	1820	1820	1820	1820	2
433	20240719	134700	72151029	1819	1819	1819	1819	1
434	20240719	134600	72149210	1811	1811	1811	1811	0
435	20240719	134500	72149210	1811	1811	1811	1811	200
436	20240719	134400	71787010	1820	1820	1820	1820	6
437	20240719	134300	71776090	1820	1820	1820	1820	0
438	20240719	134200	71776090	1820	1820	1820	1820	0
439	20240719	134100	71776090	1820	1820	1820	1820	0
440	20240719	134000	71776090	1820	1820	1820	1820	0
441	20240719	133900	71776090	1820	1820	1820	1820	0
442	20240719	133800	71776090	1820	1820	1820	1820	0
443	20240719	133700	71776090	1820	1820	1820	1820	0
444	20240719	133600	71776090	1820	1820	1820	1820	20
445	20240719	133500	71739690	1811	1811	1811	1811	1
446	20240719	133400	71737879	1809	1809	1809	1809	0
447	20240719	133300	71737879	1809	1809	1809	1809	0
448	20240719	133200	71737879	1809	1809	1809	1809	0
449	20240719	133100	71737879	1809	1809	1809	1809	0
450	20240719	133000	71737879	1809	1820	1820	1809	420
451	20240719	132900	70977424	1821	1821	1821	1821	0
452	20240719	132800	70977424	1821	1821	1821	1821	0
453	20240719	132700	70977424	1821	1820	1821	1820	2
454	20240719	132600	70973783	1811	1811	1811	1811	5
455	20240719	132500	70964728	1811	1811	1820	1810	18
456	20240719	132400	70932122	1810	1811	1811	1810	5
457	20240719	132300	70923068	1822	1822	1822	1822	0
458	20240719	132200	70923068	1822	1822	1822	1822	0
459	20240719	132100	70923068	1822	1822	1822	1822	0
460	20240719	132000	70923068	1822	1811	1822	1811	6
461	20240719	131900	70912171	1811	1811	1811	1811	2
462	20240719	131800	70908549	1811	1810	1811	1810	3
463	20240719	131700	70903118	1817	1817	1817	1817	0
464	20240719	131600	70903118	1817	1816	1817	1816	98
465	20240719	131500	70725140	1815	1815	1815	1815	25
466	20240719	131400	70679765	1816	1816	1816	1816	0
467	20240719	131300	70679765	1816	1816	1816	1816	10
468	20240719	131200	70661605	1807	1807	1807	1807	0
469	20240719	131100	70661605	1807	1800	1807	1800	230
470	20240719	131000	70246359	1800	1800	1800	1800	123
471	20240719	130900	70024959	1799	1799	1799	1799	1630
472	20240719	130800	67092589	1799	1799	1799	1799	0
473	20240719	130700	67092589	1799	1799	1799	1799	0
474	20240719	130600	67092589	1799	1806	1806	1799	4428
475	20240719	130500	59118026	1807	1810	1810	1807	855
476	20240719	130400	57571541	1807	1807	1807	1807	1
477	20240719	130300	57569734	1807	1807	1807	1807	0
478	20240719	130200	57569734	1807	1807	1807	1807	35
479	20240719	130100	57506489	1808	1808	1808	1808	0
480	20240719	130000	57506489	1808	1808	1808	1808	110
481	20240719	125900	57307609	1821	1821	1821	1821	0
482	20240719	125800	57307609	1821	1821	1821	1821	0
483	20240719	125700	57307609	1821	1811	1821	1807	272
484	20240719	125600	56815767	1825	1825	1825	1825	0
485	20240719	125500	56815767	1825	1824	1825	1824	30
486	20240719	125400	56761036	1807	1816	1816	1807	749
487	20240719	125300	55405979	1825	1825	1825	1825	2
488	20240719	125200	55402329	1820	1820	1820	1820	1
489	20240719	125100	55400509	1826	1826	1826	1826	0
490	20240719	125000	55400509	1826	1826	1826	1826	1
491	20240719	124900	55398683	1826	1826	1826	1826	1
492	20240719	124800	55396857	1826	1825	1826	1825	28
493	20240719	124700	55345739	1826	1826	1826	1826	0
494	20240719	124600	55345739	1826	1826	1826	1826	1
495	20240719	124500	55343913	1827	1826	1827	1826	149
496	20240719	124400	55071700	1827	1826	1827	1826	39
497	20240719	124300	55000476	1827	1827	1827	1827	0
498	20240719	124200	55000476	1827	1821	1827	1821	5
499	20240719	124100	54991365	1820	1820	1820	1820	55
500	20240719	124000	54891265	1820	1820	1820	1820	0
501	20240719	123900	54891265	1820	1820	1820	1820	0
502	20240719	123800	54891265	1820	1820	1820	1820	1
503	20240719	123700	54889445	1810	1810	1810	1810	90
504	20240719	123600	54726545	1820	1820	1820	1820	1
505	20240719	123500	54724725	1810	1810	1810	1810	1
506	20240719	123400	54722915	1807	1807	1807	1807	0
507	20240719	123300	54722915	1807	1807	1822	1807	14
508	20240719	123200	54697437	1822	1822	1822	1822	1
509	20240719	123100	54695615	1804	1825	1825	1804	101
510	20240719	123000	54513388	1825	1809	1825	1802	105
511	20240719	122900	54323937	1810	1810	1810	1810	0
512	20240719	122800	54323937	1810	1812	1812	1810	799
513	20240719	122700	52876602	1812	1822	1822	1812	2235
514	20240719	122600	48820536	1829	1829	1829	1829	0
515	20240719	122500	48820536	1829	1828	1829	1828	25
516	20240719	122400	48774822	1829	1828	1829	1828	6
517	20240719	122300	48763853	1822	1822	1822	1822	0
518	20240719	122200	48763853	1822	1822	1822	1822	0
519	20240719	122100	48763853	1822	1822	1822	1822	1
520	20240719	122000	48762031	1830	1830	1830	1830	4
521	20240719	121900	48754711	1830	1830	1830	1830	0
522	20240719	121800	48754711	1830	1829	1830	1829	6
523	20240719	121700	48743736	1821	1821	1821	1821	0
524	20240719	121600	48743736	1821	1830	1830	1821	4012
525	20240719	121500	41437861	1830	1824	1830	1821	2209
526	20240719	121400	37411020	1824	1833	1833	1824	6
527	20240719	121300	37400043	1830	1830	1830	1830	0
528	20240719	121200	37400043	1830	1830	1830	1830	0
529	20240719	121100	37400043	1830	1830	1830	1830	736
530	20240719	121000	36053163	1830	1830	1830	1830	10
531	20240719	120900	36034863	1830	1830	1830	1830	1
532	20240719	120800	36033033	1831	1831	1831	1831	0
533	20240719	120700	36033033	1831	1831	1831	1831	0
534	20240719	120600	36033033	1831	1831	1831	1831	0
535	20240719	120500	36033033	1831	1831	1831	1831	0
536	20240719	120400	36033033	1831	1831	1831	1831	0
537	20240719	120300	36033033	1831	1821	1831	1821	904
538	20240719	120200	34386809	1821	1821	1821	1821	192
539	20240719	120100	34037177	1821	1822	1822	1821	258
540	20240719	120000	33567208	1832	1832	1832	1832	10
541	20240719	115900	33548888	1832	1833	1833	1822	55
542	20240719	115800	33448136	1821	1821	1821	1821	1
543	20240719	115700	33446315	1833	1833	1833	1821	4
544	20240719	115600	33439005	1823	1833	1833	1823	1506
545	20240719	115500	30690149	1825	1832	1832	1825	501
546	20240719	115400	29772324	1833	1833	1833	1833	1
547	20240719	115300	29770491	1825	1832	1832	1825	20
548	20240719	115200	29733922	1833	1833	1833	1833	0
549	20240719	115100	29733922	1833	1833	1833	1833	0
550	20240719	115000	29733922	1833	1833	1833	1833	199
551	20240719	114900	29369155	1833	1823	1833	1823	10
552	20240719	114800	29350875	1823	1830	1830	1823	2826
553	20240719	114700	24197428	1833	1833	1833	1833	87
554	20240719	114600	24037957	1839	1839	1839	1839	1
555	20240719	114500	24036118	1833	1833	1833	1833	0
556	20240719	114400	24036118	1833	1833	1833	1833	0
557	20240719	114300	24036118	1833	1839	1839	1833	1001
558	20240719	114200	22201103	1834	1834	1834	1834	100
559	20240719	114100	22017703	1834	1834	1834	1834	10
560	20240719	114000	21999363	1834	1834	1834	1834	0
561	20240719	113900	21999363	1834	1834	1834	1834	0
562	20240719	113800	21999363	1834	1834	1834	1834	23
563	20240719	113700	21957181	1839	1839	1839	1839	0
564	20240719	113600	21957181	1839	1839	1839	1839	0
565	20240719	113500	21957181	1839	1839	1839	1839	0
566	20240719	113400	21957181	1839	1839	1839	1839	0
567	20240719	113300	21957181	1839	1839	1839	1839	0
568	20240719	113200	21957181	1839	1839	1839	1839	1
569	20240719	113100	21955342	1834	1834	1834	1834	0
570	20240719	113000	21955342	1834	1834	1834	1834	103
571	20240719	112900	21766440	1834	1835	1835	1834	320
572	20240719	112800	21179537	1839	1839	1839	1839	0
573	20240719	112700	21179537	1839	1839	1839	1839	1
574	20240719	112600	21177698	1839	1838	1839	1838	14
575	20240719	112500	21151955	1840	1840	1840	1840	0
576	20240719	112400	21151955	1840	1840	1840	1840	700
577	20240719	112300	19863955	1840	1840	1840	1840	300
578	20240719	112200	19311955	1848	1848	1848	1848	0
579	20240719	112100	19311955	1848	1848	1848	1848	0
580	20240719	112000	19311955	1848	1837	1848	1837	102
581	20240719	111900	19124559	1848	1848	1848	1848	0
582	20240719	111800	19124559	1848	1848	1848	1848	1
583	20240719	111700	19122711	1834	1834	1834	1834	0
584	20240719	111600	19122711	1834	1834	1834	1834	0
585	20240719	111500	19122711	1834	1834	1834	1834	0
586	20240719	111400	19122711	1834	1834	1834	1834	0
587	20240719	111300	19122711	1834	1834	1834	1834	0
588	20240719	111200	19122711	1834	1834	1834	1834	0
589	20240719	111100	19122711	1834	1834	1834	1834	50
590	20240719	111000	19031011	1834	1834	1834	1834	38
591	20240719	110900	18961319	1834	1834	1834	1834	0
592	20240719	110800	18961319	1834	1834	1834	1834	0
593	20240719	110700	18961319	1834	1834	1834	1834	100
594	20240719	110600	18777919	1834	1834	1834	1834	100
595	20240719	110500	18594519	1834	1834	1834	1834	100
596	20240719	110400	18411119	1834	1834	1834	1834	1
597	20240719	110300	18409285	1848	1848	1848	1848	0
598	20240719	110200	18409285	1848	1848	1848	1848	0
599	20240719	110100	18409285	1848	1848	1848	1848	0
600	20240719	110000	18409285	1848	1848	1848	1848	0
601	20240719	105900	18409285	1848	1848	1848	1848	0
602	20240719	105800	18409285	1848	1848	1848	1848	30
603	20240719	105700	18353845	1850	1850	1850	1850	0
604	20240719	105600	18353845	1850	1850	1850	1850	0
605	20240719	105500	18353845	1850	1850	1850	1850	0
606	20240719	105400	18353845	1850	1850	1850	1850	0
607	20240719	105300	18353845	1850	1850	1850	1850	0
608	20240719	105200	18353845	1850	1850	1850	1850	0
609	20240719	105100	18353845	1850	1850	1850	1850	0
610	20240719	105000	18353845	1850	1850	1850	1850	0
611	20240719	104900	18353845	1850	1850	1850	1850	0
612	20240719	104800	18353845	1850	1850	1850	1850	1
613	20240719	104700	18351995	1834	1834	1834	1834	10
614	20240719	104600	18333655	1833	1833	1833	1833	0
615	20240719	104500	18333655	1833	1833	1833	1833	129
616	20240719	104400	18097198	1851	1850	1851	1850	103
617	20240719	104300	17906643	1850	1850	1850	1850	0
618	20240719	104200	17906643	1850	1848	1850	1848	402
619	20240719	104100	17163487	1848	1847	1848	1847	500
620	20240719	104000	16239505	1839	1839	1839	1839	47
621	20240719	103900	16153072	1839	1839	1839	1839	268
622	20240719	103800	15660220	1823	1823	1823	1823	0
623	20240719	103700	15660220	1823	1823	1823	1823	0
624	20240719	103600	15660220	1823	1823	1823	1823	0
625	20240719	103500	15660220	1823	1823	1823	1823	0
626	20240719	103400	15660220	1823	1823	1823	1823	0
627	20240719	103300	15660220	1823	1823	1823	1823	0
628	20240719	103200	15660220	1823	1823	1823	1823	0
629	20240719	103100	15660220	1823	1823	1823	1823	6
630	20240719	103000	15649282	1821	1821	1821	1821	0
631	20240719	102900	15649282	1821	1821	1821	1821	3
632	20240719	102800	15643819	1821	1821	1821	1821	500
633	20240719	102700	14733319	1821	1821	1821	1821	44
634	20240719	102600	14653195	1839	1839	1839	1839	1
635	20240719	102500	14651356	1820	1836	1836	1820	1000
636	20240719	102400	12825824	1835	1841	1841	1835	101
637	20240719	102300	12640092	1852	1852	1852	1852	0
638	20240719	102200	12640092	1852	1852	1852	1852	147
639	20240719	102100	12367848	1852	1852	1852	1852	0
640	20240719	102000	12367848	1852	1852	1852	1852	0
641	20240719	101900	12367848	1852	1852	1852	1852	40
642	20240719	101800	12293768	1855	1855	1855	1855	383
643	20240719	101700	11583303	1855	1855	1855	1855	0
644	20240719	101600	11583303	1855	1855	1855	1855	0
645	20240719	101500	11583303	1855	1855	1855	1855	0
646	20240719	101400	11583303	1855	1855	1855	1855	0
647	20240719	101300	11583303	1855	1855	1855	1855	617
648	20240719	101200	10438768	1855	1855	1855	1855	0
649	20240719	101100	10438768	1855	1855	1855	1855	10
650	20240719	101000	10420218	1855	1855	1855	1855	0
651	20240719	100900	10420218	1855	1855	1855	1855	510
652	20240719	100800	9474168	1855	1855	1855	1855	0
653	20240719	100700	9474168	1855	1855	1855	1855	0
654	20240719	100600	9474168	1855	1855	1855	1855	1
655	20240719	100500	9472313	1855	1855	1855	1855	1
656	20240719	100400	9470458	1855	1855	1855	1855	300
657	20240719	100300	8913958	1854	1854	1854	1854	211
658	20240719	100200	8522764	1854	1854	1854	1854	1
659	20240719	100100	8520910	1854	1854	1854	1854	0
660	20240719	100000	8520910	1854	1854	1854	1854	0
661	20240719	095900	8520910	1854	1854	1854	1854	2
662	20240719	095800	8517202	1854	1854	1854	1854	2
663	20240719	095700	8513494	1835	1854	1854	1835	501
664	20240719	095600	7593860	1854	1854	1854	1854	1
665	20240719	095500	7592006	1839	1839	1839	1839	0
666	20240719	095400	7592006	1839	1839	1839	1839	0
667	20240719	095300	7592006	1839	1839	1839	1839	22
668	20240719	095200	7551548	1839	1839	1839	1839	0
669	20240719	095100	7551548	1839	1839	1839	1839	275
670	20240719	095000	7045823	1840	1840	1840	1840	703
671	20240719	094900	5752303	1840	1840	1840	1840	0
672	20240719	094800	5752303	1840	1854	1855	1840	223
673	20240719	094700	5340479	1857	1857	1857	1857	0
674	20240719	094600	5340479	1857	1857	1857	1857	0
675	20240719	094500	5340479	1857	1857	1857	1857	0
676	20240719	094400	5340479	1857	1841	1857	1840	201
677	20240719	094300	4970514	1860	1860	1860	1860	0
678	20240719	094200	4970514	1860	1860	1860	1860	0
679	20240719	094100	4970514	1860	1860	1860	1860	0
680	20240719	094000	4970514	1860	1860	1860	1860	0
681	20240719	093900	4970514	1860	1860	1860	1860	0
682	20240719	093800	4970514	1860	1860	1860	1860	0
683	20240719	093700	4970514	1860	1860	1860	1860	0
684	20240719	093600	4970514	1860	1861	1861	1860	16
685	20240719	093500	4940748	1862	1862	1862	1862	125
686	20240719	093400	4707998	1863	1863	1863	1863	0
687	20240719	093300	4707998	1863	1863	1863	1863	0
688	20240719	093200	4707998	1863	1863	1863	1863	0
689	20240719	093100	4707998	1863	1863	1863	1863	0
690	20240719	093000	4707998	1863	1864	1864	1863	1603
691	20240719	092900	1721606	1865	1865	1865	1865	2
692	20240719	092800	1717876	1863	1864	1864	1863	2
693	20240719	092700	1714149	1864	1864	1864	1864	0
694	20240719	092600	1714149	1864	1864	1864	1864	0
695	20240719	092500	1714149	1864	1864	1864	1864	45
696	20240719	092400	1630269	1864	1864	1864	1864	54
697	20240719	092300	1529613	1864	1864	1864	1864	0
698	20240719	092200	1529613	1864	1864	1864	1864	100
699	20240719	092100	1343213	1864	1864	1864	1864	1
700	20240719	092000	1341349	1840	1840	1840	1840	0
701	20240719	091900	1341349	1840	1840	1840	1840	0
702	20240719	091800	1341349	1840	1852	1852	1840	165
703	20240719	091700	1037387	1865	1865	1865	1865	0
704	20240719	091600	1037387	1865	1864	1865	1864	50
705	20240719	091500	944148	1865	1865	1865	1865	0
706	20240719	091400	944148	1865	1865	1865	1865	0
707	20240719	091300	944148	1865	1865	1865	1865	60
708	20240719	091200	832248	1865	1865	1865	1865	0
709	20240719	091100	832248	1865	1865	1865	1865	0
710	20240719	091000	832248	1865	1865	1865	1865	2
711	20240719	090900	828518	1867	1867	1867	1867	1
712	20240719	090800	826651	1866	1841	1866	1841	10
713	20240719	090700	808216	1869	1869	1869	1869	1
714	20240719	090600	806347	1870	1870	1870	1870	0
715	20240719	090500	806347	1870	1870	1870	1870	4
716	20240719	090400	798867	1870	1870	1870	1870	0
717	20240719	090300	798867	1870	1870	1870	1870	1
718	20240719	090200	796997	1870	1870	1870	1870	5
719	20240719	090100	787647	1825	1869	1869	1825	391
720	20240719	090000	69190	1870	1870	1870	1870	37