KissMeData/037400/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	191800	250834525	1391	1391	1391	1391	4836
3	20240719	191700	250834525	1391	1391	1391	1391	0
4	20240719	191600	250834525	1391	1391	1391	1391	0
5	20240719	191500	250834525	1391	1391	1391	1391	0
6	20240719	191400	250834525	1391	1391	1391	1391	0
7	20240719	191300	250834525	1391	1391	1391	1391	0
8	20240719	191200	250834525	1391	1391	1391	1391	0
9	20240719	191100	250834525	1391	1391	1391	1391	0
10	20240719	191000	250834525	1391	1391	1391	1391	0
11	20240719	190900	250834525	1391	1391	1391	1391	0
12	20240719	190800	250834525	1391	1391	1391	1391	0
13	20240719	190700	250834525	1391	1391	1391	1391	0
14	20240719	190600	250834525	1391	1391	1391	1391	0
15	20240719	190500	250834525	1391	1391	1391	1391	0
16	20240719	190400	250834525	1391	1391	1391	1391	0
17	20240719	190300	250834525	1391	1391	1391	1391	0
18	20240719	190200	250834525	1391	1391	1391	1391	0
19	20240719	190100	250834525	1391	1391	1391	1391	0
20	20240719	190000	250834525	1391	1391	1391	1391	0
21	20240719	185900	250834525	1391	1391	1391	1391	0
22	20240719	185800	250834525	1391	1391	1391	1391	0
23	20240719	185700	250834525	1391	1391	1391	1391	0
24	20240719	185600	250834525	1391	1391	1391	1391	0
25	20240719	185500	250834525	1391	1391	1391	1391	0
26	20240719	185400	250834525	1391	1391	1391	1391	0
27	20240719	185300	250834525	1391	1391	1391	1391	0
28	20240719	185200	250834525	1391	1391	1391	1391	0
29	20240719	185100	250834525	1391	1391	1391	1391	0
30	20240719	185000	250834525	1391	1391	1391	1391	0
31	20240719	184900	250834525	1391	1391	1391	1391	0
32	20240719	184800	250834525	1391	1391	1391	1391	4836
33	20240719	184700	250834525	1391	1391	1391	1391	0
34	20240719	184600	250834525	1391	1391	1391	1391	0
35	20240719	184500	250834525	1391	1391	1391	1391	0
36	20240719	184400	250834525	1391	1391	1391	1391	0
37	20240719	184300	250834525	1391	1391	1391	1391	0
38	20240719	184200	250834525	1391	1391	1391	1391	0
39	20240719	184100	250834525	1391	1391	1391	1391	0
40	20240719	184000	250834525	1391	1391	1391	1391	0
41	20240719	183900	250834525	1391	1391	1391	1391	0
42	20240719	183800	250834525	1391	1391	1391	1391	0
43	20240719	183700	250834525	1391	1391	1391	1391	0
44	20240719	183600	250834525	1391	1391	1391	1391	0
45	20240719	183500	250834525	1391	1391	1391	1391	0
46	20240719	183400	250834525	1391	1391	1391	1391	0
47	20240719	183300	250834525	1391	1391	1391	1391	0
48	20240719	183200	250834525	1391	1391	1391	1391	0
49	20240719	183100	250834525	1391	1391	1391	1391	0
50	20240719	183000	250834525	1391	1391	1391	1391	0
51	20240719	182900	250834525	1391	1391	1391	1391	0
52	20240719	182800	250834525	1391	1391	1391	1391	0
53	20240719	182700	250834525	1391	1391	1391	1391	0
54	20240719	182600	250834525	1391	1391	1391	1391	0
55	20240719	182500	250834525	1391	1391	1391	1391	0
56	20240719	182400	250834525	1391	1391	1391	1391	0
57	20240719	182300	250834525	1391	1391	1391	1391	0
58	20240719	182200	250834525	1391	1391	1391	1391	0
59	20240719	182100	250834525	1391	1391	1391	1391	0
60	20240719	182000	250834525	1391	1391	1391	1391	0
61	20240719	181900	250834525	1391	1391	1391	1391	0
62	20240719	181800	250834525	1391	1391	1391	1391	4836
63	20240719	181700	250834525	1391	1391	1391	1391	0
64	20240719	181600	250834525	1391	1391	1391	1391	0
65	20240719	181500	250834525	1391	1391	1391	1391	0
66	20240719	181400	250834525	1391	1391	1391	1391	0
67	20240719	181300	250834525	1391	1391	1391	1391	0
68	20240719	181200	250834525	1391	1391	1391	1391	0
69	20240719	181100	250834525	1391	1391	1391	1391	0
70	20240719	181000	250834525	1391	1391	1391	1391	0
71	20240719	180900	250834525	1391	1391	1391	1391	0
72	20240719	180800	250834525	1391	1391	1391	1391	0
73	20240719	180700	250834525	1391	1391	1391	1391	0
74	20240719	180600	250834525	1391	1391	1391	1391	0
75	20240719	180500	250834525	1391	1391	1391	1391	0
76	20240719	180400	250834525	1391	1391	1391	1391	0
77	20240719	180300	250834525	1391	1391	1391	1391	0
78	20240719	180200	250834525	1391	1391	1391	1391	0
79	20240719	180100	250834525	1391	1391	1391	1391	0
80	20240719	180000	250834525	1391	1391	1391	1391	0
81	20240719	175900	250834525	1391	1391	1391	1391	0
82	20240719	175800	250834525	1391	1391	1391	1391	0
83	20240719	175700	250834525	1391	1391	1391	1391	0
84	20240719	175600	250834525	1391	1391	1391	1391	0
85	20240719	175500	250834525	1391	1391	1391	1391	0
86	20240719	175400	250834525	1391	1391	1391	1391	0
87	20240719	175300	250834525	1391	1391	1391	1391	0
88	20240719	175200	250834525	1391	1391	1391	1391	0
89	20240719	175100	250834525	1391	1391	1391	1391	0
90	20240719	175000	250834525	1391	1391	1391	1391	0
91	20240719	174900	250834525	1391	1391	1391	1391	0
92	20240719	174800	250834525	1391	1391	1391	1391	4836
93	20240719	174700	250834525	1391	1391	1391	1391	0
94	20240719	174600	250834525	1391	1391	1391	1391	0
95	20240719	174500	250834525	1391	1391	1391	1391	0
96	20240719	174400	250834525	1391	1391	1391	1391	0
97	20240719	174300	250834525	1391	1391	1391	1391	0
98	20240719	174200	250834525	1391	1391	1391	1391	0
99	20240719	174100	250834525	1391	1391	1391	1391	0
100	20240719	174000	250834525	1391	1391	1391	1391	0
101	20240719	173900	250834525	1391	1391	1391	1391	0
102	20240719	173800	250834525	1391	1391	1391	1391	0
103	20240719	173700	250834525	1391	1391	1391	1391	0
104	20240719	173600	250834525	1391	1391	1391	1391	0
105	20240719	173500	250834525	1391	1391	1391	1391	0
106	20240719	173400	250834525	1391	1391	1391	1391	0
107	20240719	173300	250834525	1391	1391	1391	1391	0
108	20240719	173200	250834525	1391	1391	1391	1391	0
109	20240719	173100	250834525	1391	1391	1391	1391	0
110	20240719	173000	250834525	1391	1391	1391	1391	0
111	20240719	172900	250834525	1391	1391	1391	1391	0
112	20240719	172800	250834525	1391	1391	1391	1391	0
113	20240719	172700	250834525	1391	1391	1391	1391	0
114	20240719	172600	250834525	1391	1391	1391	1391	0
115	20240719	172500	250834525	1391	1391	1391	1391	0
116	20240719	172400	250834525	1391	1391	1391	1391	0
117	20240719	172300	250834525	1391	1391	1391	1391	0
118	20240719	172200	250834525	1391	1391	1391	1391	0
119	20240719	172100	250834525	1391	1391	1391	1391	0
120	20240719	172000	250834525	1391	1391	1391	1391	0
121	20240719	171900	250834525	1391	1391	1391	1391	0
122	20240719	171800	250834525	1391	1391	1391	1391	4836
123	20240719	171700	250834525	1391	1391	1391	1391	0
124	20240719	171600	250834525	1391	1391	1391	1391	0
125	20240719	171500	250834525	1391	1391	1391	1391	0
126	20240719	171400	250834525	1391	1391	1391	1391	0
127	20240719	171300	250834525	1391	1391	1391	1391	0
128	20240719	171200	250834525	1391	1391	1391	1391	0
129	20240719	171100	250834525	1391	1391	1391	1391	0
130	20240719	171000	250834525	1391	1391	1391	1391	0
131	20240719	170900	250834525	1391	1391	1391	1391	0
132	20240719	170800	250834525	1391	1391	1391	1391	0
133	20240719	170700	250834525	1391	1391	1391	1391	0
134	20240719	170600	250834525	1391	1391	1391	1391	0
135	20240719	170500	250834525	1391	1391	1391	1391	0
136	20240719	170400	250834525	1391	1391	1391	1391	0
137	20240719	170300	250834525	1391	1391	1391	1391	0
138	20240719	170200	250834525	1391	1391	1391	1391	0
139	20240719	170100	250834525	1391	1391	1391	1391	0
140	20240719	170000	250834525	1391	1391	1391	1391	0
141	20240719	165900	250834525	1391	1391	1391	1391	0
142	20240719	165800	250834525	1391	1391	1391	1391	0
143	20240719	165700	250834525	1391	1391	1391	1391	0
144	20240719	165600	250834525	1391	1391	1391	1391	0
145	20240719	165500	250834525	1391	1391	1391	1391	0
146	20240719	165400	250834525	1391	1391	1391	1391	0
147	20240719	165300	250834525	1391	1391	1391	1391	0
148	20240719	165200	250834525	1391	1391	1391	1391	0
149	20240719	165100	250834525	1391	1391	1391	1391	0
150	20240719	165000	250834525	1391	1391	1391	1391	0
151	20240719	164900	250834525	1391	1391	1391	1391	0
152	20240719	164800	250834525	1391	1391	1391	1391	4836
153	20240719	164700	250834525	1391	1391	1391	1391	0
154	20240719	164600	250834525	1391	1391	1391	1391	0
155	20240719	164500	250834525	1391	1391	1391	1391	0
156	20240719	164400	250834525	1391	1391	1391	1391	0
157	20240719	164300	250834525	1391	1391	1391	1391	0
158	20240719	164200	250834525	1391	1391	1391	1391	0
159	20240719	164100	250834525	1391	1391	1391	1391	0
160	20240719	164000	250834525	1391	1391	1391	1391	0
161	20240719	163900	250834525	1391	1391	1391	1391	0
162	20240719	163800	250834525	1391	1391	1391	1391	0
163	20240719	163700	250834525	1391	1391	1391	1391	0
164	20240719	163600	250834525	1391	1391	1391	1391	0
165	20240719	163500	250834525	1391	1391	1391	1391	0
166	20240719	163400	250834525	1391	1391	1391	1391	0
167	20240719	163300	250834525	1391	1391	1391	1391	0
168	20240719	163200	250834525	1391	1391	1391	1391	0
169	20240719	163100	250834525	1391	1391	1391	1391	0
170	20240719	163000	250834525	1391	1391	1391	1391	0
171	20240719	162900	250834525	1391	1391	1391	1391	0
172	20240719	162800	250834525	1391	1391	1391	1391	0
173	20240719	162700	250834525	1391	1391	1391	1391	0
174	20240719	162600	250834525	1391	1391	1391	1391	0
175	20240719	162500	250834525	1391	1391	1391	1391	0
176	20240719	162400	250834525	1391	1391	1391	1391	0
177	20240719	162300	250834525	1391	1391	1391	1391	0
178	20240719	162200	250834525	1391	1391	1391	1391	0
179	20240719	162100	250834525	1391	1391	1391	1391	0
180	20240719	162000	250834525	1391	1391	1391	1391	0
181	20240719	161900	250834525	1391	1391	1391	1391	0
182	20240719	161800	250834525	1391	1391	1391	1391	4836
183	20240719	161700	250834525	1391	1391	1391	1391	0
184	20240719	161600	250834525	1391	1391	1391	1391	0
185	20240719	161500	250834525	1391	1391	1391	1391	0
186	20240719	161400	250834525	1391	1391	1391	1391	0
187	20240719	161300	250834525	1391	1391	1391	1391	0
188	20240719	161200	250834525	1391	1391	1391	1391	0
189	20240719	161100	250834525	1391	1391	1391	1391	0
190	20240719	161000	250834525	1391	1391	1391	1391	0
191	20240719	160900	250834525	1391	1391	1391	1391	0
192	20240719	160800	250834525	1391	1391	1391	1391	0
193	20240719	160700	250834525	1391	1391	1391	1391	0
194	20240719	160600	250834525	1391	1391	1391	1391	0
195	20240719	160500	250834525	1391	1391	1391	1391	0
196	20240719	160400	250834525	1391	1391	1391	1391	0
197	20240719	160300	250834525	1391	1391	1391	1391	0
198	20240719	160200	250834525	1391	1391	1391	1391	0
199	20240719	160100	250834525	1391	1391	1391	1391	0
200	20240719	160000	250834525	1391	1391	1391	1391	0
201	20240719	155900	250834525	1391	1391	1391	1391	0
202	20240719	155800	250834525	1391	1391	1391	1391	0
203	20240719	155700	250834525	1391	1391	1391	1391	0
204	20240719	155600	250834525	1391	1391	1391	1391	0
205	20240719	155500	250834525	1391	1391	1391	1391	0
206	20240719	155400	250834525	1391	1391	1391	1391	0
207	20240719	155300	250834525	1391	1391	1391	1391	0
208	20240719	155200	250834525	1391	1391	1391	1391	0
209	20240719	155100	250834525	1391	1391	1391	1391	0
210	20240719	155000	250834525	1391	1391	1391	1391	0
211	20240719	154900	250834525	1391	1391	1391	1391	0
212	20240719	154800	250834525	1391	1391	1391	1391	4836
213	20240719	154700	250834525	1391	1391	1391	1391	0
214	20240719	154600	250834525	1391	1391	1391	1391	0
215	20240719	154500	250834525	1391	1391	1391	1391	0
216	20240719	154400	250834525	1391	1391	1391	1391	0
217	20240719	154300	250834525	1391	1391	1391	1391	0
218	20240719	154200	250834525	1391	1391	1391	1391	0
219	20240719	154100	250834525	1391	1391	1391	1391	0
220	20240719	154000	250834525	1391	1391	1391	1391	0
221	20240719	153900	250834525	1391	1391	1391	1391	0
222	20240719	153800	250834525	1391	1391	1391	1391	0
223	20240719	153700	250834525	1391	1391	1391	1391	0
224	20240719	153600	250834525	1391	1391	1391	1391	0
225	20240719	153500	250834525	1391	1391	1391	1391	0
226	20240719	153400	250834525	1391	1391	1391	1391	0
227	20240719	153300	250834525	1391	1391	1391	1391	0
228	20240719	153200	250834525	1391	1391	1391	1391	0
229	20240719	153100	250834525	1391	1391	1391	1391	0
230	20240719	153000	250834525	1391	1391	1391	1391	4836
231	20240719	152900	244107649	1398	1398	1398	1398	0
232	20240719	152800	244107649	1398	1398	1398	1398	0
233	20240719	152700	244107649	1398	1398	1398	1398	0
234	20240719	152600	244107649	1398	1398	1398	1398	0
235	20240719	152500	244107649	1398	1398	1398	1398	0
236	20240719	152400	244107649	1398	1398	1398	1398	0
237	20240719	152300	244107649	1398	1398	1398	1398	0
238	20240719	152200	244107649	1398	1398	1398	1398	0
239	20240719	152100	244107649	1398	1398	1398	1398	0
240	20240719	152000	244107649	1398	1398	1398	1398	0
241	20240719	151900	244107649	1398	1398	1398	1398	1
242	20240719	151800	244106251	1392	1398	1398	1392	1260
243	20240719	151700	242351625	1399	1399	1399	1399	0
244	20240719	151600	242351625	1399	1399	1399	1399	0
245	20240719	151500	242351625	1399	1399	1399	1399	0
246	20240719	151400	242351625	1399	1393	1399	1393	204
247	20240719	151300	242067435	1393	1393	1395	1393	943
248	20240719	151200	240752916	1394	1394	1394	1394	100
249	20240719	151100	240613516	1394	1394	1394	1394	20
250	20240719	151000	240585636	1394	1394	1394	1394	1
251	20240719	150900	240584242	1392	1392	1394	1392	749
252	20240719	150800	239541572	1394	1394	1394	1394	510
253	20240719	150700	238830632	1395	1392	1395	1392	31
254	20240719	150600	238787417	1393	1394	1394	1393	1036
255	20240719	150500	237344268	1394	1394	1394	1394	991
256	20240719	150400	235962814	1394	1394	1394	1394	10
257	20240719	150300	235948874	1395	1395	1395	1395	31
258	20240719	150200	235905629	1395	1397	1397	1395	2356
259	20240719	150100	232618809	1397	1397	1397	1397	100
260	20240719	150000	232479109	1397	1397	1397	1397	215
261	20240719	145900	232178754	1400	1399	1400	1399	400
262	20240719	145800	231619111	1395	1395	1396	1395	1073
263	20240719	145700	230122156	1396	1396	1396	1396	467
264	20240719	145600	229470224	1400	1400	1400	1400	0
265	20240719	145500	229470224	1400	1400	1400	1400	0
266	20240719	145400	229470224	1400	1396	1400	1396	6
267	20240719	145300	229461844	1400	1400	1400	1400	1
268	20240719	145200	229460444	1400	1400	1400	1400	0
269	20240719	145100	229460444	1400	1400	1401	1400	726
270	20240719	145000	228444037	1400	1400	1400	1400	30
271	20240719	144900	228402037	1401	1400	1401	1400	11
272	20240719	144800	228386627	1395	1400	1400	1395	1432
273	20240719	144700	226387967	1401	1401	1401	1401	2758
274	20240719	144600	222524009	1402	1401	1402	1401	155
275	20240719	144500	222306853	1402	1402	1402	1402	1
276	20240719	144400	222305451	1402	1402	1402	1402	2
277	20240719	144300	222302647	1402	1402	1402	1401	63
278	20240719	144200	222214365	1402	1401	1402	1401	1107
279	20240719	144100	220663451	1402	1401	1402	1401	69
280	20240719	144000	220566777	1401	1401	1401	1401	45
281	20240719	143900	220503732	1401	1401	1401	1401	100
282	20240719	143800	220363632	1401	1401	1401	1401	0
283	20240719	143700	220363632	1401	1401	1401	1401	4
284	20240719	143600	220358028	1401	1401	1401	1401	1
285	20240719	143500	220356627	1400	1400	1400	1400	504
286	20240719	143400	219651027	1400	1394	1400	1394	506
287	20240719	143300	218945645	1394	1399	1399	1394	4558
288	20240719	143200	212589228	1402	1402	1402	1402	1
289	20240719	143100	212587826	1403	1401	1403	1401	1119
290	20240719	143000	211019112	1402	1402	1402	1402	1
291	20240719	142900	211017710	1403	1402	1403	1400	46
292	20240719	142800	210953304	1403	1403	1403	1403	9
293	20240719	142700	210940677	1403	1403	1403	1403	1
294	20240719	142600	210939274	1400	1400	1400	1400	39
295	20240719	142500	210884674	1403	1400	1403	1400	4
296	20240719	142400	210879071	1400	1400	1402	1400	3260
297	20240719	142300	206313657	1400	1398	1400	1395	3004
298	20240719	142200	202123066	1398	1394	1398	1394	2439
299	20240719	142100	198720401	1394	1395	1398	1394	2766
300	20240719	142000	194861878	1400	1395	1400	1395	26
301	20240719	141900	194825603	1400	1400	1400	1400	0
302	20240719	141800	194825603	1400	1400	1400	1400	0
303	20240719	141700	194825603	1400	1395	1400	1395	42
304	20240719	141600	194766953	1399	1400	1400	1399	2
305	20240719	141500	194764154	1395	1395	1395	1395	0
306	20240719	141400	194764154	1395	1395	1395	1395	1
307	20240719	141300	194762759	1394	1398	1399	1394	1431
308	20240719	141200	192767930	1399	1401	1401	1399	149
309	20240719	141100	192559477	1399	1400	1401	1399	432
310	20240719	141000	191954258	1400	1399	1400	1399	1333
311	20240719	140900	190089390	1399	1399	1399	1399	26
312	20240719	140800	190053016	1396	1400	1400	1396	15
313	20240719	140700	190032027	1399	1390	1399	1390	2199
314	20240719	140600	186963308	1390	1394	1395	1390	1165
315	20240719	140500	185342355	1394	1394	1394	1394	1384
316	20240719	140400	183413059	1397	1397	1397	1397	1
317	20240719	140300	183411662	1395	1395	1395	1395	1270
318	20240719	140200	181640012	1395	1396	1396	1395	1360
319	20240719	140100	179742585	1395	1394	1395	1394	872
320	20240719	140000	178527012	1392	1394	1394	1392	2512
321	20240719	135900	175030284	1392	1394	1394	1392	1185
322	20240719	135800	173380762	1392	1392	1392	1392	0
323	20240719	135700	173380762	1392	1394	1394	1392	1104
324	20240719	135600	171843079	1395	1395	1395	1395	15
325	20240719	135500	171822154	1394	1399	1399	1394	7585
326	20240719	135400	161230037	1398	1398	1398	1398	0
327	20240719	135300	161230037	1398	1408	1409	1398	2840
328	20240719	135200	157248690	1404	1400	1408	1400	7281
329	20240719	135100	147011664	1403	1398	1403	1398	7164
330	20240719	135000	136992982	1399	1396	1399	1395	1821
331	20240719	134900	134448090	1395	1395	1395	1395	1
332	20240719	134800	134446695	1398	1398	1399	1398	1013
333	20240719	134700	133030520	1398	1398	1398	1398	2
334	20240719	134600	133027724	1397	1397	1397	1397	2
335	20240719	134500	133024930	1397	1392	1397	1392	203
336	20240719	134400	132741344	1397	1391	1397	1391	46
337	20240719	134300	132677307	1391	1398	1399	1391	1588
338	20240719	134200	130465381	1399	1399	1399	1399	2
339	20240719	134100	130462583	1399	1399	1400	1394	1008
340	20240719	134000	129057389	1399	1397	1400	1391	3818
341	20240719	133900	123719558	1391	1399	1400	1391	3454
342	20240719	133800	118909917	1398	1399	1405	1398	6004
343	20240719	133700	110500462	1398	1398	1398	1398	1
344	20240719	133600	110499064	1395	1387	1400	1385	779
345	20240719	133500	109417456	1387	1387	1387	1380	1900
346	20240719	133400	106792331	1388	1391	1394	1379	3626
347	20240719	133300	101764038	1392	1397	1406	1391	2789
348	20240719	133200	97866730	1395	1401	1407	1394	5037
349	20240719	133100	90818447	1400	1378	1407	1378	11884
350	20240719	133000	74232359	1378	1376	1378	1376	634
351	20240719	132900	73359018	1376	1373	1376	1373	1212
352	20240719	132800	71691831	1373	1373	1373	1373	1
353	20240719	132700	71690458	1372	1371	1372	1365	5518
354	20240719	132600	64147853	1371	1370	1371	1370	117
355	20240719	132500	63987447	1371	1368	1371	1368	135
356	20240719	132400	63802544	1369	1368	1369	1368	3002
357	20240719	132300	59695424	1368	1368	1368	1368	50
358	20240719	132200	59627024	1368	1368	1368	1368	0
359	20240719	132100	59627024	1368	1368	1368	1368	1
360	20240719	132000	59625656	1366	1366	1368	1366	3
361	20240719	131900	59621556	1368	1368	1368	1368	0
362	20240719	131800	59621556	1368	1368	1368	1368	0
363	20240719	131700	59621556	1368	1363	1368	1363	210
364	20240719	131600	59335280	1363	1363	1363	1363	220
365	20240719	131500	59035420	1367	1368	1368	1358	51
366	20240719	131400	58965733	1368	1367	1368	1358	2439
367	20240719	131300	55630094	1367	1360	1367	1360	16
368	20240719	131200	55608253	1364	1356	1364	1356	19
369	20240719	131100	55582428	1359	1359	1363	1359	502
370	20240719	131000	54898214	1359	1359	1359	1359	0
371	20240719	130900	54898214	1359	1360	1363	1359	3
372	20240719	130800	54894132	1359	1359	1359	1359	12
373	20240719	130700	54877824	1359	1359	1359	1359	4
374	20240719	130600	54872388	1359	1359	1359	1359	0
375	20240719	130500	54872388	1359	1359	1359	1359	1
376	20240719	130400	54871029	1361	1358	1363	1358	278
377	20240719	130300	54492494	1357	1357	1357	1357	0
378	20240719	130200	54492494	1357	1357	1357	1357	0
379	20240719	130100	54492494	1357	1357	1357	1357	0
380	20240719	130000	54492494	1357	1357	1357	1357	0
381	20240719	125900	54492494	1357	1357	1357	1357	0
382	20240719	125800	54492494	1357	1357	1357	1357	1
383	20240719	125700	54491137	1358	1358	1358	1358	1
384	20240719	125600	54489779	1359	1359	1359	1359	1
385	20240719	125500	54488420	1355	1363	1363	1355	3501
386	20240719	125400	49735496	1367	1363	1367	1363	366
387	20240719	125300	49235178	1367	1367	1367	1367	0
388	20240719	125200	49235178	1367	1367	1367	1367	0
389	20240719	125100	49235178	1367	1367	1367	1367	0
390	20240719	125000	49235178	1367	1367	1367	1363	654
391	20240719	124900	48342100	1368	1368	1368	1368	0
392	20240719	124800	48342100	1368	1368	1368	1368	0
393	20240719	124700	48342100	1368	1368	1368	1368	40
394	20240719	124600	48287380	1368	1366	1368	1366	359
395	20240719	124500	47796984	1364	1364	1364	1364	0
396	20240719	124400	47796984	1364	1366	1366	1364	13
397	20240719	124300	47779237	1369	1369	1369	1369	0
398	20240719	124200	47779237	1369	1367	1369	1367	1057
399	20240719	124100	46333205	1368	1368	1368	1368	0
400	20240719	124000	46333205	1368	1368	1368	1368	0
401	20240719	123900	46333205	1368	1368	1368	1368	0
402	20240719	123800	46333205	1368	1367	1368	1367	3
403	20240719	123700	46329102	1366	1366	1366	1366	0
404	20240719	123600	46329102	1366	1366	1366	1366	0
405	20240719	123500	46329102	1366	1366	1366	1366	0
406	20240719	123400	46329102	1366	1366	1366	1366	0
407	20240719	123300	46329102	1366	1366	1366	1366	1
408	20240719	123200	46327736	1369	1369	1369	1369	0
409	20240719	123100	46327736	1369	1369	1369	1369	0
410	20240719	123000	46327736	1369	1369	1369	1369	0
411	20240719	122900	46327736	1369	1369	1369	1369	0
412	20240719	122800	46327736	1369	1369	1369	1369	0
413	20240719	122700	46327736	1369	1369	1369	1369	0
414	20240719	122600	46327736	1369	1369	1369	1369	0
415	20240719	122500	46327736	1369	1369	1369	1369	0
416	20240719	122400	46327736	1369	1369	1369	1369	0
417	20240719	122300	46327736	1369	1368	1369	1368	20
418	20240719	122200	46300366	1369	1369	1369	1369	0
419	20240719	122100	46300366	1369	1368	1369	1368	7
420	20240719	122000	46290789	1368	1368	1368	1366	3
421	20240719	121900	46286687	1367	1368	1368	1367	2
422	20240719	121800	46283952	1364	1368	1368	1364	5
423	20240719	121700	46277122	1364	1361	1371	1360	765
424	20240719	121600	45231579	1362	1362	1362	1362	0
425	20240719	121500	45231579	1362	1362	1362	1362	0
426	20240719	121400	45231579	1362	1361	1362	1361	20
427	20240719	121300	45204358	1361	1361	1361	1361	0
428	20240719	121200	45204358	1361	1360	1361	1360	66
429	20240719	121100	45114597	1361	1360	1361	1360	11
430	20240719	121000	45099636	1359	1359	1359	1359	0
431	20240719	120900	45099636	1359	1359	1359	1359	0
432	20240719	120800	45099636	1359	1356	1359	1356	2973
433	20240719	120700	41068188	1356	1356	1356	1356	0
434	20240719	120600	41068188	1356	1356	1356	1356	10
435	20240719	120500	41054628	1356	1356	1356	1356	1611
436	20240719	120400	38870112	1356	1356	1356	1356	20
437	20240719	120300	38842992	1356	1356	1356	1356	100
438	20240719	120200	38707392	1362	1357	1363	1357	13
439	20240719	120100	38689722	1357	1359	1359	1357	3
440	20240719	120000	38685648	1360	1361	1361	1360	2
441	20240719	115900	38682927	1363	1363	1363	1363	0
442	20240719	115800	38682927	1363	1363	1363	1363	0
443	20240719	115700	38682927	1363	1363	1363	1363	8
444	20240719	115600	38672023	1362	1362	1362	1362	0
445	20240719	115500	38672023	1362	1362	1362	1362	1
446	20240719	115400	38670661	1363	1363	1363	1363	1
447	20240719	115300	38669298	1364	1364	1364	1364	0
448	20240719	115200	38669298	1364	1364	1364	1364	0
449	20240719	115100	38669298	1364	1364	1364	1364	255
450	20240719	115000	38321478	1363	1363	1363	1363	0
451	20240719	114900	38321478	1363	1363	1363	1363	0
452	20240719	114800	38321478	1363	1363	1363	1363	1
453	20240719	114700	38320115	1365	1365	1365	1365	0
454	20240719	114600	38320115	1365	1360	1365	1360	781
455	20240719	114500	37255485	1359	1359	1359	1359	56
456	20240719	114400	37179381	1360	1360	1360	1360	0
457	20240719	114300	37179381	1360	1360	1360	1360	0
458	20240719	114200	37179381	1360	1360	1360	1360	0
459	20240719	114100	37179381	1360	1360	1360	1360	0
460	20240719	114000	37179381	1360	1355	1360	1352	389
461	20240719	113900	36653427	1359	1359	1359	1359	0
462	20240719	113800	36653427	1359	1359	1359	1359	0
463	20240719	113700	36653427	1359	1359	1359	1359	1
464	20240719	113600	36652068	1355	1359	1361	1353	14
465	20240719	113500	36633075	1360	1361	1361	1360	7
466	20240719	113400	36623554	1361	1361	1361	1361	1
467	20240719	113300	36622193	1362	1362	1362	1362	8
468	20240719	113200	36611297	1361	1361	1361	1361	11
469	20240719	113100	36596326	1361	1361	1361	1361	24
470	20240719	113000	36563662	1361	1361	1361	1361	0
471	20240719	112900	36563662	1361	1361	1361	1361	0
472	20240719	112800	36563662	1361	1361	1361	1361	0
473	20240719	112700	36563662	1361	1361	1361	1361	0
474	20240719	112600	36563662	1361	1361	1361	1361	11
475	20240719	112500	36548691	1361	1360	1361	1360	147
476	20240719	112400	36348728	1360	1358	1360	1358	175
477	20240719	112300	36111013	1358	1358	1358	1358	1
478	20240719	112200	36109655	1357	1355	1357	1355	271
479	20240719	112100	35742200	1355	1355	1355	1355	23
480	20240719	112000	35711035	1354	1354	1354	1354	146
481	20240719	111900	35513351	1354	1354	1354	1354	0
482	20240719	111800	35513351	1354	1354	1354	1354	0
483	20240719	111700	35513351	1354	1354	1354	1354	0
484	20240719	111600	35513351	1354	1354	1354	1354	1
485	20240719	111500	35511997	1353	1353	1353	1353	0
486	20240719	111400	35511997	1353	1353	1353	1353	0
487	20240719	111300	35511997	1353	1353	1353	1353	0
488	20240719	111200	35511997	1353	1353	1353	1353	0
489	20240719	111100	35511997	1353	1352	1353	1352	3366
490	20240719	111000	30961131	1352	1352	1352	1352	0
491	20240719	110900	30961131	1352	1352	1352	1352	0
492	20240719	110800	30961131	1352	1352	1352	1352	0
493	20240719	110700	30961131	1352	1352	1352	1352	0
494	20240719	110600	30961131	1352	1352	1352	1352	0
495	20240719	110500	30961131	1352	1352	1352	1352	0
496	20240719	110400	30961131	1352	1353	1353	1352	29
497	20240719	110300	30921922	1352	1352	1352	1352	35
498	20240719	110200	30874602	1351	1351	1351	1351	0
499	20240719	110100	30874602	1351	1351	1351	1351	469
500	20240719	110000	30240983	1351	1351	1351	1351	10
501	20240719	105900	30227473	1351	1351	1351	1351	20
502	20240719	105800	30200453	1351	1351	1351	1351	10
503	20240719	105700	30186943	1351	1351	1351	1351	0
504	20240719	105600	30186943	1351	1351	1351	1351	20
505	20240719	105500	30159923	1350	1350	1350	1350	1
506	20240719	105400	30158573	1351	1351	1351	1351	8
507	20240719	105300	30147765	1351	1351	1351	1351	30
508	20240719	105200	30107235	1351	1351	1351	1351	10
509	20240719	105100	30093725	1350	1350	1350	1350	5
510	20240719	105000	30086975	1351	1351	1351	1351	0
511	20240719	104900	30086975	1351	1351	1351	1351	0
512	20240719	104800	30086975	1351	1351	1351	1351	0
513	20240719	104700	30086975	1351	1351	1351	1351	0
514	20240719	104600	30086975	1351	1351	1351	1351	0
515	20240719	104500	30086975	1351	1351	1351	1351	0
516	20240719	104400	30086975	1351	1351	1351	1351	0
517	20240719	104300	30086975	1351	1351	1351	1351	0
518	20240719	104200	30086975	1351	1351	1351	1351	0
519	20240719	104100	30086975	1351	1350	1351	1350	2
520	20240719	104000	30084274	1351	1350	1351	1350	3
521	20240719	103900	30080222	1349	1349	1349	1349	1
522	20240719	103800	30078873	1350	1349	1350	1349	4
523	20240719	103700	30073475	1350	1348	1351	1348	11
524	20240719	103600	30058640	1351	1349	1351	1349	2
525	20240719	103500	30055940	1349	1349	1349	1349	0
526	20240719	103400	30055940	1349	1349	1351	1349	201
527	20240719	103300	29784789	1348	1348	1348	1348	200
528	20240719	103200	29515189	1351	1351	1351	1351	0
529	20240719	103100	29515189	1351	1351	1351	1351	0
530	20240719	103000	29515189	1351	1351	1351	1351	0
531	20240719	102900	29515189	1351	1351	1351	1351	0
532	20240719	102800	29515189	1351	1351	1351	1351	0
533	20240719	102700	29515189	1351	1351	1351	1351	0
534	20240719	102600	29515189	1351	1348	1351	1348	37
535	20240719	102500	29465243	1348	1348	1348	1348	1
536	20240719	102400	29463895	1347	1347	1347	1347	0
537	20240719	102300	29463895	1347	1347	1347	1347	0
538	20240719	102200	29463895	1347	1347	1347	1347	1
539	20240719	102100	29462548	1348	1348	1348	1348	0
540	20240719	102000	29462548	1348	1348	1348	1348	0
541	20240719	101900	29462548	1348	1348	1348	1348	400
542	20240719	101800	28923348	1348	1348	1348	1348	0
543	20240719	101700	28923348	1348	1348	1348	1348	0
544	20240719	101600	28923348	1348	1348	1348	1348	0
545	20240719	101500	28923348	1348	1348	1348	1348	0
546	20240719	101400	28923348	1348	1348	1348	1348	0
547	20240719	101300	28923348	1348	1348	1348	1348	0
548	20240719	101200	28923348	1348	1349	1350	1348	36
549	20240719	101100	28874817	1348	1350	1350	1348	91
550	20240719	101000	28752067	1350	1349	1350	1349	60
551	20240719	100900	28671092	1348	1348	1348	1348	0
552	20240719	100800	28671092	1348	1348	1348	1348	0
553	20240719	100700	28671092	1348	1348	1348	1348	0
554	20240719	100600	28671092	1348	1348	1348	1348	0
555	20240719	100500	28671092	1348	1348	1348	1348	468
556	20240719	100400	28040228	1348	1348	1348	1348	0
557	20240719	100300	28040228	1348	1348	1348	1348	0
558	20240719	100200	28040228	1348	1348	1348	1348	238
559	20240719	100100	27719404	1348	1348	1348	1348	132
560	20240719	100000	27541468	1348	1348	1348	1348	0
561	20240719	095900	27541468	1348	1348	1348	1348	0
562	20240719	095800	27541468	1348	1348	1348	1348	0
563	20240719	095700	27541468	1348	1348	1348	1348	0
564	20240719	095600	27541468	1348	1348	1348	1348	0
565	20240719	095500	27541468	1348	1348	1348	1348	0
566	20240719	095400	27541468	1348	1347	1348	1347	3
567	20240719	095300	27537425	1347	1346	1347	1346	371
568	20240719	095200	27038034	1346	1345	1346	1345	1229
569	20240719	095100	25385027	1345	1345	1345	1345	1021
570	20240719	095000	24011782	1345	1338	1345	1338	3311
571	20240719	094900	19562818	1340	1339	1340	1339	9
572	20240719	094800	19550766	1338	1338	1338	1338	185
573	20240719	094700	19303236	1338	1338	1338	1338	0
574	20240719	094600	19303236	1338	1338	1338	1338	1
575	20240719	094500	19301898	1336	1338	1338	1336	31
576	20240719	094400	19260422	1338	1338	1338	1338	200
577	20240719	094300	18992822	1338	1338	1338	1338	0
578	20240719	094200	18992822	1338	1337	1338	1337	2
579	20240719	094100	18990147	1338	1339	1339	1338	10
580	20240719	094000	18976765	1338	1336	1338	1336	393
581	20240719	093900	18451246	1336	1336	1336	1336	0
582	20240719	093800	18451246	1336	1336	1336	1336	1
583	20240719	093700	18449910	1335	1335	1335	1335	0
584	20240719	093600	18449910	1335	1335	1335	1335	744
585	20240719	093500	17456670	1335	1334	1335	1334	1562
586	20240719	093400	15372955	1333	1333	1333	1333	0
587	20240719	093300	15372955	1333	1333	1333	1333	0
588	20240719	093200	15372955	1333	1333	1333	1333	45
589	20240719	093100	15312970	1334	1334	1334	1334	1109
590	20240719	093000	13833564	1334	1334	1334	1334	225
591	20240719	092900	13533414	1334	1334	1334	1334	0
592	20240719	092800	13533414	1334	1334	1334	1334	0
593	20240719	092700	13533414	1334	1334	1334	1334	0
594	20240719	092600	13533414	1334	1334	1334	1334	0
595	20240719	092500	13533414	1334	1334	1334	1334	100
596	20240719	092400	13400014	1334	1334	1334	1334	0
597	20240719	092300	13400014	1334	1334	1334	1334	50
598	20240719	092200	13333314	1334	1333	1334	1333	3003
599	20240719	092100	9330313	1331	1331	1331	1331	0
600	20240719	092000	9330313	1331	1332	1332	1331	582
601	20240719	091900	8555670	1332	1332	1332	1332	67
602	20240719	091800	8466426	1333	1333	1333	1333	0
603	20240719	091700	8466426	1333	1333	1333	1333	0
604	20240719	091600	8466426	1333	1335	1335	1333	44
605	20240719	091500	8407770	1334	1338	1338	1334	2157
606	20240719	091400	5529943	1338	1338	1338	1335	100
607	20240719	091300	5396413	1338	1338	1338	1338	7
608	20240719	091200	5387047	1335	1335	1335	1335	0
609	20240719	091100	5387047	1335	1335	1335	1335	0
610	20240719	091000	5387047	1335	1338	1338	1335	75
611	20240719	090900	5286919	1338	1338	1338	1338	0
612	20240719	090800	5286919	1338	1339	1342	1338	4
613	20240719	090700	5281562	1342	1335	1342	1335	23
614	20240719	090600	5250850	1342	1342	1342	1342	1
615	20240719	090500	5249508	1336	1339	1339	1336	464
616	20240719	090400	4629058	1343	1343	1343	1343	0
617	20240719	090300	4629058	1343	1343	1343	1343	0
618	20240719	090200	4629058	1343	1343	1343	1343	0
619	20240719	090100	4629058	1343	1344	1344	1340	80
620	20240719	090000	4521548	1343	1344	1344	1343	1686