KissMeData/056090/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	193400	804998113	1692	1692	1692	1692	22512
3	20240719	193300	804998113	1692	1692	1692	1692	0
4	20240719	193200	804998113	1692	1692	1692	1692	0
5	20240719	193100	804998113	1692	1692	1692	1692	0
6	20240719	193000	804998113	1692	1692	1692	1692	0
7	20240719	192900	804998113	1692	1692	1692	1692	0
8	20240719	192800	804998113	1692	1692	1692	1692	0
9	20240719	192700	804998113	1692	1692	1692	1692	0
10	20240719	192600	804998113	1692	1692	1692	1692	0
11	20240719	192500	804998113	1692	1692	1692	1692	0
12	20240719	192400	804998113	1692	1692	1692	1692	0
13	20240719	192300	804998113	1692	1692	1692	1692	0
14	20240719	192200	804998113	1692	1692	1692	1692	0
15	20240719	192100	804998113	1692	1692	1692	1692	0
16	20240719	192000	804998113	1692	1692	1692	1692	0
17	20240719	191900	804998113	1692	1692	1692	1692	0
18	20240719	191800	804998113	1692	1692	1692	1692	0
19	20240719	191700	804998113	1692	1692	1692	1692	0
20	20240719	191600	804998113	1692	1692	1692	1692	0
21	20240719	191500	804998113	1692	1692	1692	1692	0
22	20240719	191400	804998113	1692	1692	1692	1692	0
23	20240719	191300	804998113	1692	1692	1692	1692	0
24	20240719	191200	804998113	1692	1692	1692	1692	0
25	20240719	191100	804998113	1692	1692	1692	1692	0
26	20240719	191000	804998113	1692	1692	1692	1692	0
27	20240719	190900	804998113	1692	1692	1692	1692	0
28	20240719	190800	804998113	1692	1692	1692	1692	0
29	20240719	190700	804998113	1692	1692	1692	1692	0
30	20240719	190600	804998113	1692	1692	1692	1692	0
31	20240719	190500	804998113	1692	1692	1692	1692	0
32	20240719	190400	804998113	1692	1692	1692	1692	22512
33	20240719	190300	804998113	1692	1692	1692	1692	0
34	20240719	190200	804998113	1692	1692	1692	1692	0
35	20240719	190100	804998113	1692	1692	1692	1692	0
36	20240719	190000	804998113	1692	1692	1692	1692	0
37	20240719	185900	804998113	1692	1692	1692	1692	0
38	20240719	185800	804998113	1692	1692	1692	1692	0
39	20240719	185700	804998113	1692	1692	1692	1692	0
40	20240719	185600	804998113	1692	1692	1692	1692	0
41	20240719	185500	804998113	1692	1692	1692	1692	0
42	20240719	185400	804998113	1692	1692	1692	1692	0
43	20240719	185300	804998113	1692	1692	1692	1692	0
44	20240719	185200	804998113	1692	1692	1692	1692	0
45	20240719	185100	804998113	1692	1692	1692	1692	0
46	20240719	185000	804998113	1692	1692	1692	1692	0
47	20240719	184900	804998113	1692	1692	1692	1692	0
48	20240719	184800	804998113	1692	1692	1692	1692	0
49	20240719	184700	804998113	1692	1692	1692	1692	0
50	20240719	184600	804998113	1692	1692	1692	1692	0
51	20240719	184500	804998113	1692	1692	1692	1692	0
52	20240719	184400	804998113	1692	1692	1692	1692	0
53	20240719	184300	804998113	1692	1692	1692	1692	0
54	20240719	184200	804998113	1692	1692	1692	1692	0
55	20240719	184100	804998113	1692	1692	1692	1692	0
56	20240719	184000	804998113	1692	1692	1692	1692	0
57	20240719	183900	804998113	1692	1692	1692	1692	0
58	20240719	183800	804998113	1692	1692	1692	1692	0
59	20240719	183700	804998113	1692	1692	1692	1692	0
60	20240719	183600	804998113	1692	1692	1692	1692	0
61	20240719	183500	804998113	1692	1692	1692	1692	0
62	20240719	183400	804998113	1692	1692	1692	1692	22512
63	20240719	183300	804998113	1692	1692	1692	1692	0
64	20240719	183200	804998113	1692	1692	1692	1692	0
65	20240719	183100	804998113	1692	1692	1692	1692	0
66	20240719	183000	804998113	1692	1692	1692	1692	0
67	20240719	182900	804998113	1692	1692	1692	1692	0
68	20240719	182800	804998113	1692	1692	1692	1692	0
69	20240719	182700	804998113	1692	1692	1692	1692	0
70	20240719	182600	804998113	1692	1692	1692	1692	0
71	20240719	182500	804998113	1692	1692	1692	1692	0
72	20240719	182400	804998113	1692	1692	1692	1692	0
73	20240719	182300	804998113	1692	1692	1692	1692	0
74	20240719	182200	804998113	1692	1692	1692	1692	0
75	20240719	182100	804998113	1692	1692	1692	1692	0
76	20240719	182000	804998113	1692	1692	1692	1692	0
77	20240719	181900	804998113	1692	1692	1692	1692	0
78	20240719	181800	804998113	1692	1692	1692	1692	0
79	20240719	181700	804998113	1692	1692	1692	1692	0
80	20240719	181600	804998113	1692	1692	1692	1692	0
81	20240719	181500	804998113	1692	1692	1692	1692	0
82	20240719	181400	804998113	1692	1692	1692	1692	0
83	20240719	181300	804998113	1692	1692	1692	1692	0
84	20240719	181200	804998113	1692	1692	1692	1692	0
85	20240719	181100	804998113	1692	1692	1692	1692	0
86	20240719	181000	804998113	1692	1692	1692	1692	0
87	20240719	180900	804998113	1692	1692	1692	1692	0
88	20240719	180800	804998113	1692	1692	1692	1692	0
89	20240719	180700	804998113	1692	1692	1692	1692	0
90	20240719	180600	804998113	1692	1692	1692	1692	0
91	20240719	180500	804998113	1692	1692	1692	1692	0
92	20240719	180400	804998113	1692	1692	1692	1692	22512
93	20240719	180300	804998113	1692	1692	1692	1692	0
94	20240719	180200	804998113	1692	1692	1692	1692	0
95	20240719	180100	804998113	1692	1692	1692	1692	0
96	20240719	180000	804998113	1692	1692	1692	1692	0
97	20240719	175900	804998113	1692	1692	1692	1692	0
98	20240719	175800	804998113	1692	1692	1692	1692	0
99	20240719	175700	804998113	1692	1692	1692	1692	0
100	20240719	175600	804998113	1692	1692	1692	1692	0
101	20240719	175500	804998113	1692	1692	1692	1692	0
102	20240719	175400	804998113	1692	1692	1692	1692	0
103	20240719	175300	804998113	1692	1692	1692	1692	0
104	20240719	175200	804998113	1692	1692	1692	1692	0
105	20240719	175100	804998113	1692	1692	1692	1692	0
106	20240719	175000	804998113	1692	1692	1692	1692	0
107	20240719	174900	804998113	1692	1692	1692	1692	0
108	20240719	174800	804998113	1692	1692	1692	1692	0
109	20240719	174700	804998113	1692	1692	1692	1692	0
110	20240719	174600	804998113	1692	1692	1692	1692	0
111	20240719	174500	804998113	1692	1692	1692	1692	0
112	20240719	174400	804998113	1692	1692	1692	1692	0
113	20240719	174300	804998113	1692	1692	1692	1692	0
114	20240719	174200	804998113	1692	1692	1692	1692	0
115	20240719	174100	804998113	1692	1692	1692	1692	0
116	20240719	174000	804998113	1692	1692	1692	1692	0
117	20240719	173900	804998113	1692	1692	1692	1692	0
118	20240719	173800	804998113	1692	1692	1692	1692	0
119	20240719	173700	804998113	1692	1692	1692	1692	0
120	20240719	173600	804998113	1692	1692	1692	1692	0
121	20240719	173500	804998113	1692	1692	1692	1692	0
122	20240719	173400	804998113	1692	1692	1692	1692	22512
123	20240719	173300	804998113	1692	1692	1692	1692	0
124	20240719	173200	804998113	1692	1692	1692	1692	0
125	20240719	173100	804998113	1692	1692	1692	1692	0
126	20240719	173000	804998113	1692	1692	1692	1692	0
127	20240719	172900	804998113	1692	1692	1692	1692	0
128	20240719	172800	804998113	1692	1692	1692	1692	0
129	20240719	172700	804998113	1692	1692	1692	1692	0
130	20240719	172600	804998113	1692	1692	1692	1692	0
131	20240719	172500	804998113	1692	1692	1692	1692	0
132	20240719	172400	804998113	1692	1692	1692	1692	0
133	20240719	172300	804998113	1692	1692	1692	1692	0
134	20240719	172200	804998113	1692	1692	1692	1692	0
135	20240719	172100	804998113	1692	1692	1692	1692	0
136	20240719	172000	804998113	1692	1692	1692	1692	0
137	20240719	171900	804998113	1692	1692	1692	1692	0
138	20240719	171800	804998113	1692	1692	1692	1692	0
139	20240719	171700	804998113	1692	1692	1692	1692	0
140	20240719	171600	804998113	1692	1692	1692	1692	0
141	20240719	171500	804998113	1692	1692	1692	1692	0
142	20240719	171400	804998113	1692	1692	1692	1692	0
143	20240719	171300	804998113	1692	1692	1692	1692	0
144	20240719	171200	804998113	1692	1692	1692	1692	0
145	20240719	171100	804998113	1692	1692	1692	1692	0
146	20240719	171000	804998113	1692	1692	1692	1692	0
147	20240719	170900	804998113	1692	1692	1692	1692	0
148	20240719	170800	804998113	1692	1692	1692	1692	0
149	20240719	170700	804998113	1692	1692	1692	1692	0
150	20240719	170600	804998113	1692	1692	1692	1692	0
151	20240719	170500	804998113	1692	1692	1692	1692	0
152	20240719	170400	804998113	1692	1692	1692	1692	22512
153	20240719	170300	804998113	1692	1692	1692	1692	0
154	20240719	170200	804998113	1692	1692	1692	1692	0
155	20240719	170100	804998113	1692	1692	1692	1692	0
156	20240719	170000	804998113	1692	1692	1692	1692	0
157	20240719	165900	804998113	1692	1692	1692	1692	0
158	20240719	165800	804998113	1692	1692	1692	1692	0
159	20240719	165700	804998113	1692	1692	1692	1692	0
160	20240719	165600	804998113	1692	1692	1692	1692	0
161	20240719	165500	804998113	1692	1692	1692	1692	0
162	20240719	165400	804998113	1692	1692	1692	1692	0
163	20240719	165300	804998113	1692	1692	1692	1692	0
164	20240719	165200	804998113	1692	1692	1692	1692	0
165	20240719	165100	804998113	1692	1692	1692	1692	0
166	20240719	165000	804998113	1692	1692	1692	1692	0
167	20240719	164900	804998113	1692	1692	1692	1692	0
168	20240719	164800	804998113	1692	1692	1692	1692	0
169	20240719	164700	804998113	1692	1692	1692	1692	0
170	20240719	164600	804998113	1692	1692	1692	1692	0
171	20240719	164500	804998113	1692	1692	1692	1692	0
172	20240719	164400	804998113	1692	1692	1692	1692	0
173	20240719	164300	804998113	1692	1692	1692	1692	0
174	20240719	164200	804998113	1692	1692	1692	1692	0
175	20240719	164100	804998113	1692	1692	1692	1692	0
176	20240719	164000	804998113	1692	1692	1692	1692	0
177	20240719	163900	804998113	1692	1692	1692	1692	0
178	20240719	163800	804998113	1692	1692	1692	1692	0
179	20240719	163700	804998113	1692	1692	1692	1692	0
180	20240719	163600	804998113	1692	1692	1692	1692	0
181	20240719	163500	804998113	1692	1692	1692	1692	0
182	20240719	163400	804998113	1692	1692	1692	1692	22512
183	20240719	163300	804998113	1692	1692	1692	1692	0
184	20240719	163200	804998113	1692	1692	1692	1692	0
185	20240719	163100	804998113	1692	1692	1692	1692	0
186	20240719	163000	804998113	1692	1692	1692	1692	0
187	20240719	162900	804998113	1692	1692	1692	1692	0
188	20240719	162800	804998113	1692	1692	1692	1692	0
189	20240719	162700	804998113	1692	1692	1692	1692	0
190	20240719	162600	804998113	1692	1692	1692	1692	0
191	20240719	162500	804998113	1692	1692	1692	1692	0
192	20240719	162400	804998113	1692	1692	1692	1692	0
193	20240719	162300	804998113	1692	1692	1692	1692	0
194	20240719	162200	804998113	1692	1692	1692	1692	0
195	20240719	162100	804998113	1692	1692	1692	1692	0
196	20240719	162000	804998113	1692	1692	1692	1692	0
197	20240719	161900	804998113	1692	1692	1692	1692	0
198	20240719	161800	804998113	1692	1692	1692	1692	0
199	20240719	161700	804998113	1692	1692	1692	1692	0
200	20240719	161600	804998113	1692	1692	1692	1692	0
201	20240719	161500	804998113	1692	1692	1692	1692	0
202	20240719	161400	804998113	1692	1692	1692	1692	0
203	20240719	161300	804998113	1692	1692	1692	1692	0
204	20240719	161200	804998113	1692	1692	1692	1692	0
205	20240719	161100	804998113	1692	1692	1692	1692	0
206	20240719	161000	804998113	1692	1692	1692	1692	0
207	20240719	160900	804998113	1692	1692	1692	1692	0
208	20240719	160800	804998113	1692	1692	1692	1692	0
209	20240719	160700	804998113	1692	1692	1692	1692	0
210	20240719	160600	804998113	1692	1692	1692	1692	0
211	20240719	160500	804998113	1692	1692	1692	1692	0
212	20240719	160400	804998113	1692	1692	1692	1692	22512
213	20240719	160300	804998113	1692	1692	1692	1692	0
214	20240719	160200	804998113	1692	1692	1692	1692	0
215	20240719	160100	804998113	1692	1692	1692	1692	0
216	20240719	160000	804998113	1692	1692	1692	1692	0
217	20240719	155900	804998113	1692	1692	1692	1692	0
218	20240719	155800	804998113	1692	1692	1692	1692	0
219	20240719	155700	804998113	1692	1692	1692	1692	0
220	20240719	155600	804998113	1692	1692	1692	1692	0
221	20240719	155500	804998113	1692	1692	1692	1692	0
222	20240719	155400	804998113	1692	1692	1692	1692	0
223	20240719	155300	804998113	1692	1692	1692	1692	0
224	20240719	155200	804998113	1692	1692	1692	1692	0
225	20240719	155100	804998113	1692	1692	1692	1692	0
226	20240719	155000	804998113	1692	1692	1692	1692	0
227	20240719	154900	804998113	1692	1692	1692	1692	0
228	20240719	154800	804998113	1692	1692	1692	1692	0
229	20240719	154700	804998113	1692	1692	1692	1692	0
230	20240719	154600	804998113	1692	1692	1692	1692	0
231	20240719	154500	804998113	1692	1692	1692	1692	0
232	20240719	154400	804998113	1692	1692	1692	1692	0
233	20240719	154300	804998113	1692	1692	1692	1692	0
234	20240719	154200	804998113	1692	1692	1692	1692	0
235	20240719	154100	804998113	1692	1692	1692	1692	0
236	20240719	154000	804998113	1692	1692	1692	1692	0
237	20240719	153900	804998113	1692	1692	1692	1692	0
238	20240719	153800	804998113	1692	1692	1692	1692	0
239	20240719	153700	804998113	1692	1692	1692	1692	0
240	20240719	153600	804998113	1692	1692	1692	1692	0
241	20240719	153500	804998113	1692	1692	1692	1692	0
242	20240719	153400	804998113	1692	1692	1692	1692	22512
243	20240719	153300	804998113	1692	1692	1692	1692	0
244	20240719	153200	804998113	1692	1692	1692	1692	0
245	20240719	153100	804998113	1692	1692	1692	1692	0
246	20240719	153000	804998113	1692	1692	1692	1692	22512
247	20240719	152900	766907809	1692	1692	1692	1692	0
248	20240719	152800	766907809	1692	1692	1692	1692	0
249	20240719	152700	766907809	1692	1692	1692	1692	0
250	20240719	152600	766907809	1692	1692	1692	1692	0
251	20240719	152500	766907809	1692	1692	1692	1692	0
252	20240719	152400	766907809	1692	1692	1692	1692	0
253	20240719	152300	766907809	1692	1692	1692	1692	0
254	20240719	152200	766907809	1692	1692	1692	1692	0
255	20240719	152100	766907809	1692	1692	1692	1692	0
256	20240719	152000	766907809	1692	1692	1692	1692	0
257	20240719	151900	766907809	1692	1690	1692	1688	10788
258	20240719	151800	748676905	1690	1685	1690	1684	3627
259	20240719	151700	742556659	1684	1677	1685	1677	6587
260	20240719	151600	731475192	1685	1679	1685	1679	9304
261	20240719	151500	715836521	1677	1677	1678	1677	1595
262	20240719	151400	713161691	1676	1677	1677	1676	221
263	20240719	151300	712791294	1676	1676	1676	1676	398
264	20240719	151200	712124246	1676	1675	1677	1675	203
265	20240719	151100	711784217	1677	1674	1677	1674	3458
266	20240719	151000	705990746	1674	1666	1674	1666	509
267	20240719	150900	705138744	1677	1664	1677	1664	1132
268	20240719	150800	703242273	1664	1670	1676	1662	1020
269	20240719	150700	701537244	1676	1676	1676	1676	20
270	20240719	150600	701503724	1676	1668	1677	1668	717
271	20240719	150500	700301989	1677	1677	1677	1677	51
272	20240719	150400	700216462	1677	1669	1677	1667	12926
273	20240719	150300	678611270	1669	1669	1669	1669	0
274	20240719	150200	678611270	1669	1669	1669	1669	894
275	20240719	150100	677119184	1669	1669	1669	1669	1001
276	20240719	150000	675448515	1669	1669	1669	1669	21
277	20240719	145900	675413466	1660	1669	1669	1660	1257
278	20240719	145800	673326675	1670	1660	1670	1660	41
279	20240719	145700	673258425	1670	1669	1670	1669	1015
280	20240719	145600	671564380	1669	1660	1669	1660	1009
281	20240719	145500	669889189	1660	1662	1662	1660	1630
282	20240719	145400	667182788	1662	1663	1665	1662	6178
283	20240719	145300	656903477	1660	1661	1663	1651	5076
284	20240719	145200	648486182	1665	1665	1665	1665	671
285	20240719	145100	647368967	1669	1665	1670	1665	794
286	20240719	145000	646046867	1670	1666	1670	1665	1688
287	20240719	144900	643235866	1670	1670	1670	1670	0
288	20240719	144800	643235866	1670	1669	1670	1669	150
289	20240719	144700	642985416	1670	1670	1670	1670	0
290	20240719	144600	642985416	1670	1670	1670	1670	1
291	20240719	144500	642983746	1666	1669	1669	1666	4847
292	20240719	144400	634899246	1669	1671	1672	1669	8498
293	20240719	144300	620709750	1672	1671	1672	1671	1006
294	20240719	144200	619027748	1672	1672	1672	1672	2014
295	20240719	144100	615660340	1676	1675	1676	1672	3905
296	20240719	144000	609129901	1676	1676	1677	1675	416
297	20240719	143900	608433096	1677	1677	1677	1675	72
298	20240719	143800	608312436	1674	1678	1679	1674	48
299	20240719	143700	608232015	1679	1672	1679	1672	238
300	20240719	143600	607834072	1673	1673	1679	1672	1948
301	20240719	143500	604576180	1679	1679	1679	1679	6
302	20240719	143400	604566106	1673	1679	1679	1673	416
303	20240719	143300	603869596	1680	1680	1680	1680	0
304	20240719	143200	603869596	1680	1676	1680	1673	3090
305	20240719	143100	598692747	1676	1676	1676	1676	2756
306	20240719	143000	594073691	1676	1680	1680	1676	1325
307	20240719	142900	591852583	1680	1678	1680	1677	7858
308	20240719	142800	578663943	1679	1679	1679	1679	6
309	20240719	142700	578653869	1681	1681	1681	1681	0
310	20240719	142600	578653869	1681	1681	1681	1680	693
311	20240719	142500	577488947	1681	1678	1681	1674	7468
312	20240719	142400	564977028	1682	1682	1682	1680	2192
313	20240719	142300	561292015	1683	1682	1683	1681	569
314	20240719	142200	560335027	1685	1677	1687	1676	654
315	20240719	142100	559233125	1676	1689	1689	1675	1758
316	20240719	142000	556269478	1689	1690	1690	1689	126
317	20240719	141900	556056638	1690	1674	1690	1673	14272
318	20240719	141800	532139812	1674	1676	1676	1672	998
319	20240719	141700	530469404	1678	1678	1678	1670	21
320	20240719	141600	530434190	1679	1670	1680	1670	6250
321	20240719	141500	519940365	1679	1669	1679	1669	92
322	20240719	141400	519786497	1669	1680	1680	1669	1250
323	20240719	141300	517696837	1680	1679	1681	1667	573
324	20240719	141200	516737821	1682	1668	1682	1668	9209
325	20240719	141100	501287187	1665	1669	1669	1665	621
326	20240719	141000	500252600	1669	1682	1682	1665	11124
327	20240719	140900	481680612	1679	1699	1699	1679	14984
328	20240719	140800	456316264	1699	1690	1700	1672	25822
329	20240719	140700	412533715	1685	1659	1685	1659	20412
330	20240719	140600	378351768	1659	1658	1659	1657	4534
331	20240719	140500	370836373	1658	1649	1659	1648	4994
332	20240719	140400	362592889	1649	1648	1649	1647	2757
333	20240719	140300	358051500	1647	1645	1648	1645	3140
334	20240719	140200	352882982	1641	1642	1645	1641	1421
335	20240719	140100	350549175	1642	1636	1642	1636	14516
336	20240719	140000	326753581	1637	1637	1637	1637	0
337	20240719	135900	326753581	1637	1637	1637	1637	0
338	20240719	135800	326753581	1637	1637	1637	1637	0
339	20240719	135700	326753581	1637	1637	1637	1637	0
340	20240719	135600	326753581	1637	1637	1637	1631	140
341	20240719	135500	326525031	1637	1637	1637	1637	46
342	20240719	135400	326449729	1637	1636	1637	1631	260
343	20240719	135300	326025089	1637	1637	1637	1637	0
344	20240719	135200	326025089	1637	1637	1637	1637	13
345	20240719	135100	326003808	1637	1636	1637	1636	117
346	20240719	135000	325812385	1636	1636	1636	1636	50
347	20240719	134900	325730585	1636	1636	1636	1635	2069
348	20240719	134800	322347766	1636	1631	1636	1631	1847
349	20240719	134700	319327948	1635	1635	1635	1635	990
350	20240719	134600	317709298	1635	1635	1635	1635	5
351	20240719	134500	317701123	1635	1635	1635	1635	82
352	20240719	134400	317567053	1635	1635	1635	1635	20
353	20240719	134300	317534353	1635	1634	1635	1634	15
354	20240719	134200	317509842	1634	1633	1634	1633	26
355	20240719	134100	317467368	1635	1635	1635	1635	0
356	20240719	134000	317467368	1635	1634	1635	1634	510
357	20240719	133900	316633668	1635	1635	1635	1635	0
358	20240719	133800	316633668	1635	1635	1635	1635	1
359	20240719	133700	316632033	1630	1630	1630	1630	0
360	20240719	133600	316632033	1630	1630	1630	1630	100
361	20240719	133500	316469033	1635	1633	1635	1633	1201
362	20240719	133400	314505798	1635	1630	1635	1630	4282
363	20240719	133300	307524006	1629	1627	1629	1627	9274
364	20240719	133200	292423804	1628	1628	1628	1628	50
365	20240719	133100	292342404	1628	1628	1628	1628	100
366	20240719	133000	292179604	1628	1622	1628	1622	6637
367	20240719	132900	281410331	1621	1621	1621	1621	2005
368	20240719	132800	278160226	1621	1621	1621	1621	5000
369	20240719	132700	270055226	1621	1621	1621	1621	308
370	20240719	132600	269555958	1621	1621	1621	1621	0
371	20240719	132500	269555958	1621	1620	1621	1620	164
372	20240719	132400	269290277	1620	1620	1620	1620	94
373	20240719	132300	269137997	1621	1621	1621	1621	7
374	20240719	132200	269126650	1621	1621	1621	1620	714
375	20240719	132100	267969356	1619	1619	1619	1619	0
376	20240719	132000	267969356	1619	1619	1619	1619	2619
377	20240719	131900	263729195	1619	1621	1621	1619	382
378	20240719	131800	263110444	1620	1620	1620	1620	324
379	20240719	131700	262585564	1620	1620	1620	1620	100
380	20240719	131600	262423564	1620	1620	1620	1620	101
381	20240719	131500	262259944	1620	1620	1620	1620	100
382	20240719	131400	262097944	1620	1620	1620	1620	673
383	20240719	131300	261007684	1620	1620	1620	1620	1118
384	20240719	131200	259196524	1620	1620	1620	1620	0
385	20240719	131100	259196524	1620	1620	1620	1620	0
386	20240719	131000	259196524	1620	1620	1620	1620	890
387	20240719	130900	257754724	1621	1621	1622	1621	1432
388	20240719	130800	255432831	1621	1622	1622	1621	65
389	20240719	130700	255327460	1622	1621	1622	1621	1144
390	20240719	130600	253473022	1622	1623	1623	1622	1374
391	20240719	130500	251244144	1622	1622	1623	1622	439
392	20240719	130400	250532085	1622	1623	1623	1622	14
393	20240719	130300	250509366	1622	1622	1622	1622	50
394	20240719	130200	250428266	1624	1624	1624	1624	176
395	20240719	130100	250142442	1624	1624	1624	1624	47
396	20240719	130000	250066114	1625	1620	1625	1620	11
397	20240719	125900	250048289	1620	1620	1620	1620	0
398	20240719	125800	250048289	1620	1620	1620	1620	1
399	20240719	125700	250046669	1625	1625	1625	1625	49
400	20240719	125600	249967044	1625	1625	1625	1625	1
401	20240719	125500	249965419	1620	1620	1620	1620	360
402	20240719	125400	249382219	1620	1620	1620	1620	0
403	20240719	125300	249382219	1620	1620	1620	1620	5873
404	20240719	125200	239867959	1620	1620	1620	1620	1817
405	20240719	125100	236924419	1625	1625	1625	1625	0
406	20240719	125000	236924419	1625	1625	1625	1625	0
407	20240719	124900	236924419	1625	1625	1625	1625	0
408	20240719	124800	236924419	1625	1625	1625	1625	1
409	20240719	124700	236922794	1620	1620	1620	1620	31
410	20240719	124600	236872574	1625	1623	1625	1623	1066
411	20240719	124500	235141564	1620	1620	1620	1620	0
412	20240719	124400	235141564	1620	1620	1620	1620	0
413	20240719	124300	235141564	1620	1620	1620	1620	0
414	20240719	124200	235141564	1620	1621	1621	1620	56
415	20240719	124100	235050843	1624	1624	1624	1624	0
416	20240719	124000	235050843	1624	1624	1624	1624	0
417	20240719	123900	235050843	1624	1620	1624	1620	251
418	20240719	123800	234644219	1620	1620	1620	1620	6
419	20240719	123700	234634499	1625	1625	1625	1624	41
420	20240719	123600	234567913	1620	1620	1620	1620	980
421	20240719	123500	232980313	1620	1620	1620	1620	150
422	20240719	123400	232737313	1620	1620	1620	1620	200
423	20240719	123300	232413313	1625	1621	1625	1618	2891
424	20240719	123200	227730500	1621	1621	1621	1621	54
425	20240719	123100	227642966	1625	1625	1625	1625	2
426	20240719	123000	227639716	1621	1621	1621	1621	3
427	20240719	122900	227634853	1626	1620	1626	1620	1002
428	20240719	122800	226011601	1627	1627	1627	1626	14
429	20240719	122700	225988835	1627	1627	1627	1627	0
430	20240719	122600	225988835	1627	1620	1627	1620	2
431	20240719	122500	225985588	1629	1629	1629	1629	71
432	20240719	122400	225869929	1629	1629	1629	1628	10
433	20240719	122300	225853642	1629	1629	1629	1629	2
434	20240719	122200	225850384	1630	1630	1630	1630	0
435	20240719	122100	225850384	1630	1630	1630	1630	0
436	20240719	122000	225850384	1630	1630	1630	1630	0
437	20240719	121900	225850384	1630	1630	1630	1630	0
438	20240719	121800	225850384	1630	1630	1630	1630	200
439	20240719	121700	225524384	1630	1630	1630	1630	190
440	20240719	121600	225214684	1632	1632	1632	1632	1
441	20240719	121500	225213052	1632	1624	1632	1624	13289
442	20240719	121400	203584870	1624	1615	1624	1614	5793
443	20240719	121300	194222921	1624	1624	1624	1624	0
444	20240719	121200	194222921	1624	1624	1624	1624	0
445	20240719	121100	194222921	1624	1623	1624	1623	325
446	20240719	121000	193695220	1624	1614	1624	1614	28119
447	20240719	120900	148168938	1614	1614	1614	1614	0
448	20240719	120800	148168938	1614	1614	1614	1614	0
449	20240719	120700	148168938	1614	1614	1614	1614	0
450	20240719	120600	148168938	1614	1614	1614	1614	0
451	20240719	120500	148168938	1614	1617	1617	1614	510
452	20240719	120400	147345768	1617	1617	1617	1617	0
453	20240719	120300	147345768	1617	1617	1617	1617	0
454	20240719	120200	147345768	1617	1617	1617	1617	0
455	20240719	120100	147345768	1617	1617	1617	1617	63
456	20240719	120000	147243897	1617	1614	1617	1614	31
457	20240719	115900	147193860	1614	1614	1614	1614	0
458	20240719	115800	147193860	1614	1614	1614	1614	503
459	20240719	115700	146382018	1614	1614	1614	1614	200
460	20240719	115600	146059218	1617	1617	1617	1617	0
461	20240719	115500	146059218	1617	1617	1617	1617	0
462	20240719	115400	146059218	1617	1617	1617	1617	6
463	20240719	115300	146049516	1616	1616	1616	1616	1485
464	20240719	115200	143649756	1616	1616	1616	1616	0
465	20240719	115100	143649756	1616	1616	1616	1616	0
466	20240719	115000	143649756	1616	1616	1616	1616	0
467	20240719	114900	143649756	1616	1616	1616	1616	10
468	20240719	114800	143633596	1616	1616	1616	1616	0
469	20240719	114700	143633596	1616	1616	1616	1616	0
470	20240719	114600	143633596	1616	1611	1616	1611	1001
471	20240719	114500	142020980	1616	1616	1616	1616	0
472	20240719	114400	142020980	1616	1616	1616	1616	0
473	20240719	114300	142020980	1616	1616	1616	1616	101
474	20240719	114200	141857764	1616	1615	1616	1615	141
475	20240719	114100	141630048	1615	1615	1615	1615	0
476	20240719	114000	141630048	1615	1615	1615	1615	0
477	20240719	113900	141630048	1615	1615	1615	1615	172
478	20240719	113800	141352268	1616	1616	1616	1616	1
479	20240719	113700	141350652	1615	1615	1615	1615	328
480	20240719	113600	140820932	1616	1616	1616	1616	0
481	20240719	113500	140820932	1616	1616	1616	1616	6
482	20240719	113400	140811236	1610	1610	1610	1610	0
483	20240719	113300	140811236	1610	1610	1610	1610	8
484	20240719	113200	140798356	1616	1616	1616	1616	1
485	20240719	113100	140796740	1616	1616	1616	1616	10
486	20240719	113000	140780580	1616	1610	1616	1610	31
487	20240719	112900	140730664	1610	1610	1610	1610	0
488	20240719	112800	140730664	1610	1616	1616	1610	711
489	20240719	112700	139583437	1617	1617	1617	1617	0
490	20240719	112600	139583437	1617	1617	1617	1617	0
491	20240719	112500	139583437	1617	1617	1617	1617	0
492	20240719	112400	139583437	1617	1617	1617	1617	3
493	20240719	112300	139578586	1617	1617	1617	1617	0
494	20240719	112200	139578586	1617	1617	1617	1617	0
495	20240719	112100	139578586	1617	1617	1617	1617	0
496	20240719	112000	139578586	1617	1617	1617	1617	61
497	20240719	111900	139479949	1617	1617	1617	1617	5
498	20240719	111800	139471864	1617	1617	1617	1617	76
499	20240719	111700	139348972	1617	1617	1617	1617	0
500	20240719	111600	139348972	1617	1617	1617	1617	154
501	20240719	111500	139099954	1617	1617	1617	1617	0
502	20240719	111400	139099954	1617	1617	1617	1617	50
503	20240719	111300	139019104	1618	1618	1618	1618	0
504	20240719	111200	139019104	1618	1618	1618	1618	0
505	20240719	111100	139019104	1618	1618	1618	1618	0
506	20240719	111000	139019104	1618	1618	1618	1618	3
507	20240719	110900	139014250	1619	1619	1619	1619	0
508	20240719	110800	139014250	1619	1619	1619	1619	0
509	20240719	110700	139014250	1619	1619	1619	1619	0
510	20240719	110600	139014250	1619	1619	1619	1619	0
511	20240719	110500	139014250	1619	1619	1619	1619	100
512	20240719	110400	138852350	1620	1620	1620	1620	0
513	20240719	110300	138852350	1620	1620	1620	1620	0
514	20240719	110200	138852350	1620	1620	1620	1620	0
515	20240719	110100	138852350	1620	1619	1620	1619	1377
516	20240719	110000	136622986	1619	1619	1619	1619	40
517	20240719	105900	136558226	1620	1620	1620	1620	0
518	20240719	105800	136558226	1620	1621	1621	1620	52
519	20240719	105700	136473983	1621	1621	1621	1621	1
520	20240719	105600	136472362	1620	1619	1620	1619	1141
521	20240719	105500	134624939	1619	1619	1619	1619	0
522	20240719	105400	134624939	1619	1619	1619	1619	0
523	20240719	105300	134624939	1619	1619	1619	1619	0
524	20240719	105200	134624939	1619	1619	1619	1619	130
525	20240719	105100	134414469	1619	1611	1619	1610	501
526	20240719	105000	133607707	1619	1611	1619	1611	33
527	20240719	104900	133554504	1619	1619	1619	1619	30
528	20240719	104800	133505934	1619	1619	1619	1619	0
529	20240719	104700	133505934	1619	1619	1619	1619	0
530	20240719	104600	133505934	1619	1619	1619	1619	0
531	20240719	104500	133505934	1619	1611	1619	1611	70
532	20240719	104400	133393084	1620	1620	1620	1620	0
533	20240719	104300	133393084	1620	1620	1620	1620	0
534	20240719	104200	133393084	1620	1620	1620	1620	0
535	20240719	104100	133393084	1620	1619	1620	1619	685
536	20240719	104000	132284051	1619	1613	1619	1613	105
537	20240719	103900	132114680	1613	1613	1613	1613	0
538	20240719	103800	132114680	1613	1613	1613	1613	2
539	20240719	103700	132111454	1604	1604	1604	1604	0
540	20240719	103600	132111454	1604	1604	1604	1604	26
541	20240719	103500	132069750	1603	1610	1610	1603	12460
542	20240719	103400	112076256	1610	1613	1613	1610	12
543	20240719	103300	112056906	1613	1613	1613	1613	10
544	20240719	103200	112040776	1613	1613	1613	1613	1
545	20240719	103100	112039163	1609	1609	1609	1609	39
546	20240719	103000	111976412	1620	1613	1620	1613	2474
547	20240719	102900	107975000	1620	1619	1620	1619	1335
548	20240719	102800	105813634	1619	1607	1619	1607	170
549	20240719	102700	105539685	1611	1611	1611	1611	1
550	20240719	102600	105538074	1605	1609	1609	1605	460
551	20240719	102500	104799694	1610	1613	1613	1610	1649
552	20240719	102400	102142505	1620	1620	1620	1620	0
553	20240719	102300	102142505	1620	1620	1620	1620	108
554	20240719	102200	101967545	1620	1620	1620	1620	7
555	20240719	102100	101956205	1621	1620	1621	1620	10
556	20240719	102000	101940003	1620	1620	1620	1620	949
557	20240719	101900	100402623	1620	1621	1621	1620	6
558	20240719	101800	100392902	1621	1621	1621	1621	0
559	20240719	101700	100392902	1621	1620	1621	1620	93
560	20240719	101600	100242191	1621	1621	1621	1621	1
561	20240719	101500	100240570	1612	1621	1621	1612	31
562	20240719	101400	100190328	1621	1616	1621	1616	121
563	20240719	101300	99994787	1621	1621	1621	1621	1
564	20240719	101200	99993166	1619	1620	1621	1611	234
565	20240719	101100	99615501	1621	1618	1621	1616	172
566	20240719	101000	99337116	1621	1621	1621	1621	0
567	20240719	100900	99337116	1621	1621	1621	1621	0
568	20240719	100800	99337116	1621	1621	1621	1621	0
569	20240719	100700	99337116	1621	1620	1621	1620	70
570	20240719	100600	99223665	1611	1611	1611	1611	1150
571	20240719	100500	97371015	1611	1622	1622	1611	45
572	20240719	100400	97298509	1622	1623	1623	1620	254
573	20240719	100300	96886403	1623	1622	1623	1622	51
574	20240719	100200	96803674	1623	1623	1623	1623	611
575	20240719	100100	95812021	1623	1623	1623	1623	220
576	20240719	100000	95454961	1623	1622	1623	1622	255
577	20240719	095900	95041349	1622	1612	1622	1612	7861
578	20240719	095800	82332494	1610	1619	1619	1610	342
579	20240719	095700	81781110	1620	1620	1620	1620	10
580	20240719	095600	81764910	1621	1621	1621	1621	0
581	20240719	095500	81764910	1621	1613	1621	1612	501
582	20240719	095400	80957284	1622	1622	1622	1622	50
583	20240719	095300	80876184	1622	1621	1622	1620	477
584	20240719	095200	80102966	1621	1621	1621	1621	30
585	20240719	095100	80054336	1622	1622	1622	1622	0
586	20240719	095000	80054336	1622	1622	1622	1622	5
587	20240719	094900	80046226	1622	1622	1622	1621	443
588	20240719	094800	79327681	1622	1621	1622	1618	528
589	20240719	094700	78473292	1618	1610	1618	1610	810
590	20240719	094600	77162917	1618	1618	1618	1615	3003
591	20240719	094500	72313063	1616	1612	1616	1612	5275
592	20240719	094400	63802657	1612	1612	1612	1612	0
593	20240719	094300	63802657	1612	1612	1613	1612	1272
594	20240719	094200	61751972	1612	1612	1612	1612	130
595	20240719	094100	61542412	1602	1602	1602	1602	0
596	20240719	094000	61542412	1602	1602	1602	1602	122
597	20240719	093900	61346968	1608	1608	1608	1608	0
598	20240719	093800	61346968	1608	1607	1608	1607	2580
599	20240719	093700	57200408	1607	1606	1607	1606	283
600	20240719	093600	56745909	1606	1606	1606	1606	0
601	20240719	093500	56745909	1606	1606	1606	1606	5
602	20240719	093400	56737879	1606	1606	1606	1606	9
603	20240719	093300	56723425	1606	1606	1606	1606	1
604	20240719	093200	56721819	1599	1599	1599	1599	100
605	20240719	093100	56561919	1599	1599	1599	1599	149
606	20240719	093000	56323668	1597	1597	1597	1597	420
607	20240719	092900	55652928	1598	1598	1598	1598	301
608	20240719	092800	55171930	1599	1597	1599	1597	69
609	20240719	092700	55061735	1597	1597	1597	1597	487
610	20240719	092600	54283996	1597	1598	1598	1597	404
611	20240719	092500	53638518	1598	1598	1598	1598	19
612	20240719	092400	53608156	1598	1598	1598	1598	497
613	20240719	092300	52813950	1600	1600	1600	1600	2
614	20240719	092200	52810750	1600	1606	1606	1600	1502
615	20240719	092100	50407544	1600	1607	1607	1600	32
616	20240719	092000	50356134	1608	1608	1608	1608	0
617	20240719	091900	50356134	1608	1598	1608	1597	9543
618	20240719	091800	35108330	1598	1598	1598	1598	2000
619	20240719	091700	31912330	1608	1596	1608	1596	3856
620	20240719	091600	25754853	1596	1597	1597	1596	216
621	20240719	091500	25410001	1598	1608	1608	1598	1533
622	20240719	091400	22957677	1608	1608	1610	1599	628
623	20240719	091300	21952031	1612	1612	1612	1612	559
624	20240719	091200	21050923	1612	1599	1612	1599	1923
625	20240719	091100	17962243	1598	1598	1598	1598	147
626	20240719	091000	17727337	1598	1597	1598	1597	352
627	20240719	090900	17165174	1597	1598	1598	1595	61
628	20240719	090800	17067752	1598	1596	1598	1593	1809
629	20240719	090700	14183505	1596	1599	1599	1596	564
630	20240719	090600	13283210	1599	1596	1599	1596	247
631	20240719	090500	12888974	1596	1596	1596	1596	56
632	20240719	090400	12799598	1596	1619	1619	1596	2
633	20240719	090300	12796383	1593	1624	1624	1593	2052
634	20240719	090200	9502934	1626	1626	1626	1626	242
635	20240719	090100	9109442	1630	1630	1630	1630	5461
636	20240719	090000	208012	1602	1600	1602	1600	130