KissMeData/036000/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	191600	4865478	1854	1854	1854	1854	17
3	20240719	191500	4865478	1854	1854	1854	1854	0
4	20240719	191400	4865478	1854	1854	1854	1854	0
5	20240719	191300	4865478	1854	1854	1854	1854	0
6	20240719	191200	4865478	1854	1854	1854	1854	0
7	20240719	191100	4865478	1854	1854	1854	1854	0
8	20240719	191000	4865478	1854	1854	1854	1854	0
9	20240719	190900	4865478	1854	1854	1854	1854	0
10	20240719	190800	4865478	1854	1854	1854	1854	0
11	20240719	190700	4865478	1854	1854	1854	1854	0
12	20240719	190600	4865478	1854	1854	1854	1854	0
13	20240719	190500	4865478	1854	1854	1854	1854	0
14	20240719	190400	4865478	1854	1854	1854	1854	0
15	20240719	190300	4865478	1854	1854	1854	1854	0
16	20240719	190200	4865478	1854	1854	1854	1854	0
17	20240719	190100	4865478	1854	1854	1854	1854	0
18	20240719	190000	4865478	1854	1854	1854	1854	0
19	20240719	185900	4865478	1854	1854	1854	1854	0
20	20240719	185800	4865478	1854	1854	1854	1854	0
21	20240719	185700	4865478	1854	1854	1854	1854	0
22	20240719	185600	4865478	1854	1854	1854	1854	0
23	20240719	185500	4865478	1854	1854	1854	1854	0
24	20240719	185400	4865478	1854	1854	1854	1854	0
25	20240719	185300	4865478	1854	1854	1854	1854	0
26	20240719	185200	4865478	1854	1854	1854	1854	0
27	20240719	185100	4865478	1854	1854	1854	1854	0
28	20240719	185000	4865478	1854	1854	1854	1854	0
29	20240719	184900	4865478	1854	1854	1854	1854	0
30	20240719	184800	4865478	1854	1854	1854	1854	0
31	20240719	184700	4865478	1854	1854	1854	1854	0
32	20240719	184600	4865478	1854	1854	1854	1854	17
33	20240719	184500	4865478	1854	1854	1854	1854	0
34	20240719	184400	4865478	1854	1854	1854	1854	0
35	20240719	184300	4865478	1854	1854	1854	1854	0
36	20240719	184200	4865478	1854	1854	1854	1854	0
37	20240719	184100	4865478	1854	1854	1854	1854	0
38	20240719	184000	4865478	1854	1854	1854	1854	0
39	20240719	183900	4865478	1854	1854	1854	1854	0
40	20240719	183800	4865478	1854	1854	1854	1854	0
41	20240719	183700	4865478	1854	1854	1854	1854	0
42	20240719	183600	4865478	1854	1854	1854	1854	0
43	20240719	183500	4865478	1854	1854	1854	1854	0
44	20240719	183400	4865478	1854	1854	1854	1854	0
45	20240719	183300	4865478	1854	1854	1854	1854	0
46	20240719	183200	4865478	1854	1854	1854	1854	0
47	20240719	183100	4865478	1854	1854	1854	1854	0
48	20240719	183000	4865478	1854	1854	1854	1854	0
49	20240719	182900	4865478	1854	1854	1854	1854	0
50	20240719	182800	4865478	1854	1854	1854	1854	0
51	20240719	182700	4865478	1854	1854	1854	1854	0
52	20240719	182600	4865478	1854	1854	1854	1854	0
53	20240719	182500	4865478	1854	1854	1854	1854	0
54	20240719	182400	4865478	1854	1854	1854	1854	0
55	20240719	182300	4865478	1854	1854	1854	1854	0
56	20240719	182200	4865478	1854	1854	1854	1854	0
57	20240719	182100	4865478	1854	1854	1854	1854	0
58	20240719	182000	4865478	1854	1854	1854	1854	0
59	20240719	181900	4865478	1854	1854	1854	1854	0
60	20240719	181800	4865478	1854	1854	1854	1854	0
61	20240719	181700	4865478	1854	1854	1854	1854	0
62	20240719	181600	4865478	1854	1854	1854	1854	17
63	20240719	181500	4865478	1854	1854	1854	1854	0
64	20240719	181400	4865478	1854	1854	1854	1854	0
65	20240719	181300	4865478	1854	1854	1854	1854	0
66	20240719	181200	4865478	1854	1854	1854	1854	0
67	20240719	181100	4865478	1854	1854	1854	1854	0
68	20240719	181000	4865478	1854	1854	1854	1854	0
69	20240719	180900	4865478	1854	1854	1854	1854	0
70	20240719	180800	4865478	1854	1854	1854	1854	0
71	20240719	180700	4865478	1854	1854	1854	1854	0
72	20240719	180600	4865478	1854	1854	1854	1854	0
73	20240719	180500	4865478	1854	1854	1854	1854	0
74	20240719	180400	4865478	1854	1854	1854	1854	0
75	20240719	180300	4865478	1854	1854	1854	1854	0
76	20240719	180200	4865478	1854	1854	1854	1854	0
77	20240719	180100	4865478	1854	1854	1854	1854	0
78	20240719	180000	4865478	1854	1854	1854	1854	0
79	20240719	175900	4865478	1854	1854	1854	1854	0
80	20240719	175800	4865478	1854	1854	1854	1854	0
81	20240719	175700	4865478	1854	1854	1854	1854	0
82	20240719	175600	4865478	1854	1854	1854	1854	0
83	20240719	175500	4865478	1854	1854	1854	1854	0
84	20240719	175400	4865478	1854	1854	1854	1854	0
85	20240719	175300	4865478	1854	1854	1854	1854	0
86	20240719	175200	4865478	1854	1854	1854	1854	0
87	20240719	175100	4865478	1854	1854	1854	1854	0
88	20240719	175000	4865478	1854	1854	1854	1854	0
89	20240719	174900	4865478	1854	1854	1854	1854	0
90	20240719	174800	4865478	1854	1854	1854	1854	0
91	20240719	174700	4865478	1854	1854	1854	1854	0
92	20240719	174600	4865478	1854	1854	1854	1854	17
93	20240719	174500	4865478	1854	1854	1854	1854	0
94	20240719	174400	4865478	1854	1854	1854	1854	0
95	20240719	174300	4865478	1854	1854	1854	1854	0
96	20240719	174200	4865478	1854	1854	1854	1854	0
97	20240719	174100	4865478	1854	1854	1854	1854	0
98	20240719	174000	4865478	1854	1854	1854	1854	0
99	20240719	173900	4865478	1854	1854	1854	1854	0
100	20240719	173800	4865478	1854	1854	1854	1854	0
101	20240719	173700	4865478	1854	1854	1854	1854	0
102	20240719	173600	4865478	1854	1854	1854	1854	0
103	20240719	173500	4865478	1854	1854	1854	1854	0
104	20240719	173400	4865478	1854	1854	1854	1854	0
105	20240719	173300	4865478	1854	1854	1854	1854	0
106	20240719	173200	4865478	1854	1854	1854	1854	0
107	20240719	173100	4865478	1854	1854	1854	1854	0
108	20240719	173000	4865478	1854	1854	1854	1854	0
109	20240719	172900	4865478	1854	1854	1854	1854	0
110	20240719	172800	4865478	1854	1854	1854	1854	0
111	20240719	172700	4865478	1854	1854	1854	1854	0
112	20240719	172600	4865478	1854	1854	1854	1854	0
113	20240719	172500	4865478	1854	1854	1854	1854	0
114	20240719	172400	4865478	1854	1854	1854	1854	0
115	20240719	172300	4865478	1854	1854	1854	1854	0
116	20240719	172200	4865478	1854	1854	1854	1854	0
117	20240719	172100	4865478	1854	1854	1854	1854	0
118	20240719	172000	4865478	1854	1854	1854	1854	0
119	20240719	171900	4865478	1854	1854	1854	1854	0
120	20240719	171800	4865478	1854	1854	1854	1854	0
121	20240719	171700	4865478	1854	1854	1854	1854	0
122	20240719	171600	4865478	1854	1854	1854	1854	17
123	20240719	171500	4865478	1854	1854	1854	1854	0
124	20240719	171400	4865478	1854	1854	1854	1854	0
125	20240719	171300	4865478	1854	1854	1854	1854	0
126	20240719	171200	4865478	1854	1854	1854	1854	0
127	20240719	171100	4865478	1854	1854	1854	1854	0
128	20240719	171000	4865478	1854	1854	1854	1854	0
129	20240719	170900	4865478	1854	1854	1854	1854	0
130	20240719	170800	4865478	1854	1854	1854	1854	0
131	20240719	170700	4865478	1854	1854	1854	1854	0
132	20240719	170600	4865478	1854	1854	1854	1854	0
133	20240719	170500	4865478	1854	1854	1854	1854	0
134	20240719	170400	4865478	1854	1854	1854	1854	0
135	20240719	170300	4865478	1854	1854	1854	1854	0
136	20240719	170200	4865478	1854	1854	1854	1854	0
137	20240719	170100	4865478	1854	1854	1854	1854	0
138	20240719	170000	4865478	1854	1854	1854	1854	0
139	20240719	165900	4865478	1854	1854	1854	1854	0
140	20240719	165800	4865478	1854	1854	1854	1854	0
141	20240719	165700	4865478	1854	1854	1854	1854	0
142	20240719	165600	4865478	1854	1854	1854	1854	0
143	20240719	165500	4865478	1854	1854	1854	1854	0
144	20240719	165400	4865478	1854	1854	1854	1854	0
145	20240719	165300	4865478	1854	1854	1854	1854	0
146	20240719	165200	4865478	1854	1854	1854	1854	0
147	20240719	165100	4865478	1854	1854	1854	1854	0
148	20240719	165000	4865478	1854	1854	1854	1854	0
149	20240719	164900	4865478	1854	1854	1854	1854	0
150	20240719	164800	4865478	1854	1854	1854	1854	0
151	20240719	164700	4865478	1854	1854	1854	1854	0
152	20240719	164600	4865478	1854	1854	1854	1854	17
153	20240719	164500	4865478	1854	1854	1854	1854	0
154	20240719	164400	4865478	1854	1854	1854	1854	0
155	20240719	164300	4865478	1854	1854	1854	1854	0
156	20240719	164200	4865478	1854	1854	1854	1854	0
157	20240719	164100	4865478	1854	1854	1854	1854	0
158	20240719	164000	4865478	1854	1854	1854	1854	0
159	20240719	163900	4865478	1854	1854	1854	1854	0
160	20240719	163800	4865478	1854	1854	1854	1854	0
161	20240719	163700	4865478	1854	1854	1854	1854	0
162	20240719	163600	4865478	1854	1854	1854	1854	0
163	20240719	163500	4865478	1854	1854	1854	1854	0
164	20240719	163400	4865478	1854	1854	1854	1854	0
165	20240719	163300	4865478	1854	1854	1854	1854	0
166	20240719	163200	4865478	1854	1854	1854	1854	0
167	20240719	163100	4865478	1854	1854	1854	1854	0
168	20240719	163000	4865478	1854	1854	1854	1854	0
169	20240719	162900	4865478	1854	1854	1854	1854	0
170	20240719	162800	4865478	1854	1854	1854	1854	0
171	20240719	162700	4865478	1854	1854	1854	1854	0
172	20240719	162600	4865478	1854	1854	1854	1854	0
173	20240719	162500	4865478	1854	1854	1854	1854	0
174	20240719	162400	4865478	1854	1854	1854	1854	0
175	20240719	162300	4865478	1854	1854	1854	1854	0
176	20240719	162200	4865478	1854	1854	1854	1854	0
177	20240719	162100	4865478	1854	1854	1854	1854	0
178	20240719	162000	4865478	1854	1854	1854	1854	0
179	20240719	161900	4865478	1854	1854	1854	1854	0
180	20240719	161800	4865478	1854	1854	1854	1854	0
181	20240719	161700	4865478	1854	1854	1854	1854	0
182	20240719	161600	4865478	1854	1854	1854	1854	17
183	20240719	161500	4865478	1854	1854	1854	1854	0
184	20240719	161400	4865478	1854	1854	1854	1854	0
185	20240719	161300	4865478	1854	1854	1854	1854	0
186	20240719	161200	4865478	1854	1854	1854	1854	0
187	20240719	161100	4865478	1854	1854	1854	1854	0
188	20240719	161000	4865478	1854	1854	1854	1854	0
189	20240719	160900	4865478	1854	1854	1854	1854	0
190	20240719	160800	4865478	1854	1854	1854	1854	0
191	20240719	160700	4865478	1854	1854	1854	1854	0
192	20240719	160600	4865478	1854	1854	1854	1854	0
193	20240719	160500	4865478	1854	1854	1854	1854	0
194	20240719	160400	4865478	1854	1854	1854	1854	0
195	20240719	160300	4865478	1854	1854	1854	1854	0
196	20240719	160200	4865478	1854	1854	1854	1854	0
197	20240719	160100	4865478	1854	1854	1854	1854	0
198	20240719	160000	4865478	1854	1854	1854	1854	0
199	20240719	155900	4865478	1854	1854	1854	1854	0
200	20240719	155800	4865478	1854	1854	1854	1854	0
201	20240719	155700	4865478	1854	1854	1854	1854	0
202	20240719	155600	4865478	1854	1854	1854	1854	0
203	20240719	155500	4865478	1854	1854	1854	1854	0
204	20240719	155400	4865478	1854	1854	1854	1854	0
205	20240719	155300	4865478	1854	1854	1854	1854	0
206	20240719	155200	4865478	1854	1854	1854	1854	0
207	20240719	155100	4865478	1854	1854	1854	1854	0
208	20240719	155000	4865478	1854	1854	1854	1854	0
209	20240719	154900	4865478	1854	1854	1854	1854	0
210	20240719	154800	4865478	1854	1854	1854	1854	0
211	20240719	154700	4865478	1854	1854	1854	1854	0
212	20240719	154600	4865478	1854	1854	1854	1854	17
213	20240719	154500	4865478	1854	1854	1854	1854	0
214	20240719	154400	4865478	1854	1854	1854	1854	0
215	20240719	154300	4865478	1854	1854	1854	1854	0
216	20240719	154200	4865478	1854	1854	1854	1854	0
217	20240719	154100	4865478	1854	1854	1854	1854	0
218	20240719	154000	4865478	1854	1854	1854	1854	0
219	20240719	153900	4865478	1854	1854	1854	1854	0
220	20240719	153800	4865478	1854	1854	1854	1854	0
221	20240719	153700	4865478	1854	1854	1854	1854	0
222	20240719	153600	4865478	1854	1854	1854	1854	0
223	20240719	153500	4865478	1854	1854	1854	1854	0
224	20240719	153400	4865478	1854	1854	1854	1854	0
225	20240719	153300	4865478	1854	1854	1854	1854	0
226	20240719	153200	4865478	1854	1854	1854	1854	0
227	20240719	153100	4865478	1854	1854	1854	1854	0
228	20240719	153000	4865478	1854	1854	1854	1854	17
229	20240719	152900	4833960	1854	1854	1854	1854	0
230	20240719	152800	4833960	1854	1854	1854	1854	0
231	20240719	152700	4833960	1854	1854	1854	1854	0
232	20240719	152600	4833960	1854	1854	1854	1854	0
233	20240719	152500	4833960	1854	1854	1854	1854	0
234	20240719	152400	4833960	1854	1854	1854	1854	0
235	20240719	152300	4833960	1854	1854	1854	1854	0
236	20240719	152200	4833960	1854	1854	1854	1854	0
237	20240719	152100	4833960	1854	1854	1854	1854	0
238	20240719	152000	4833960	1854	1854	1854	1854	0
239	20240719	151900	4833960	1854	1854	1854	1854	0
240	20240719	151800	4833960	1854	1854	1854	1854	1
241	20240719	151700	4832106	1831	1853	1853	1831	537
242	20240719	151600	3839484	1853	1853	1853	1853	0
243	20240719	151500	3839484	1853	1853	1853	1853	54
244	20240719	151400	3739422	1853	1853	1853	1853	0
245	20240719	151300	3739422	1853	1853	1853	1853	0
246	20240719	151200	3739422	1853	1853	1853	1853	0
247	20240719	151100	3739422	1853	1853	1853	1853	0
248	20240719	151000	3739422	1853	1853	1853	1853	0
249	20240719	150900	3739422	1853	1853	1853	1853	0
250	20240719	150800	3739422	1853	1853	1853	1853	0
251	20240719	150700	3739422	1853	1853	1853	1853	0
252	20240719	150600	3739422	1853	1853	1853	1853	0
253	20240719	150500	3739422	1853	1853	1853	1853	0
254	20240719	150400	3739422	1853	1853	1853	1853	0
255	20240719	150300	3739422	1853	1853	1853	1853	0
256	20240719	150200	3739422	1853	1853	1853	1853	0
257	20240719	150100	3739422	1853	1853	1853	1853	0
258	20240719	150000	3739422	1853	1853	1853	1853	0
259	20240719	145900	3739422	1853	1853	1853	1853	0
260	20240719	145800	3739422	1853	1853	1853	1853	0
261	20240719	145700	3739422	1853	1853	1853	1853	0
262	20240719	145600	3739422	1853	1853	1853	1853	0
263	20240719	145500	3739422	1853	1853	1853	1853	0
264	20240719	145400	3739422	1853	1853	1853	1853	0
265	20240719	145300	3739422	1853	1853	1853	1853	0
266	20240719	145200	3739422	1853	1853	1853	1853	0
267	20240719	145100	3739422	1853	1853	1853	1853	0
268	20240719	145000	3739422	1853	1853	1853	1853	0
269	20240719	144900	3739422	1853	1853	1853	1853	0
270	20240719	144800	3739422	1853	1853	1853	1853	0
271	20240719	144700	3739422	1853	1853	1853	1853	31
272	20240719	144600	3681979	1853	1853	1853	1853	0
273	20240719	144500	3681979	1853	1853	1853	1853	0
274	20240719	144400	3681979	1853	1853	1853	1853	0
275	20240719	144300	3681979	1853	1853	1853	1853	0
276	20240719	144200	3681979	1853	1853	1853	1853	0
277	20240719	144100	3681979	1853	1853	1853	1853	0
278	20240719	144000	3681979	1853	1853	1853	1853	0
279	20240719	143900	3681979	1853	1853	1853	1853	0
280	20240719	143800	3681979	1853	1853	1853	1853	0
281	20240719	143700	3681979	1853	1853	1853	1853	0
282	20240719	143600	3681979	1853	1853	1853	1853	0
283	20240719	143500	3681979	1853	1853	1853	1853	0
284	20240719	143400	3681979	1853	1853	1853	1853	0
285	20240719	143300	3681979	1853	1853	1853	1853	0
286	20240719	143200	3681979	1853	1853	1853	1853	0
287	20240719	143100	3681979	1853	1853	1853	1853	1
288	20240719	143000	3680126	1836	1836	1836	1836	0
289	20240719	142900	3680126	1836	1836	1836	1836	0
290	20240719	142800	3680126	1836	1836	1836	1836	0
291	20240719	142700	3680126	1836	1836	1836	1836	40
292	20240719	142600	3606686	1853	1853	1853	1853	0
293	20240719	142500	3606686	1853	1853	1853	1853	0
294	20240719	142400	3606686	1853	1853	1853	1853	0
295	20240719	142300	3606686	1853	1853	1853	1853	1
296	20240719	142200	3604833	1836	1843	1843	1836	11
297	20240719	142100	3584624	1854	1854	1854	1854	0
298	20240719	142000	3584624	1854	1854	1854	1854	0
299	20240719	141900	3584624	1854	1854	1854	1854	0
300	20240719	141800	3584624	1854	1854	1854	1854	0
301	20240719	141700	3584624	1854	1854	1854	1854	0
302	20240719	141600	3584624	1854	1854	1854	1854	0
303	20240719	141500	3584624	1854	1854	1854	1854	0
304	20240719	141400	3584624	1854	1854	1854	1854	0
305	20240719	141300	3584624	1854	1854	1854	1854	0
306	20240719	141200	3584624	1854	1854	1854	1854	0
307	20240719	141100	3584624	1854	1854	1854	1854	0
308	20240719	141000	3584624	1854	1854	1854	1854	0
309	20240719	140900	3584624	1854	1854	1854	1854	0
310	20240719	140800	3584624	1854	1854	1854	1854	0
311	20240719	140700	3584624	1854	1854	1854	1854	0
312	20240719	140600	3584624	1854	1854	1854	1854	0
313	20240719	140500	3584624	1854	1854	1854	1854	0
314	20240719	140400	3584624	1854	1854	1854	1854	0
315	20240719	140300	3584624	1854	1854	1854	1854	0
316	20240719	140200	3584624	1854	1854	1854	1854	0
317	20240719	140100	3584624	1854	1854	1854	1854	0
318	20240719	140000	3584624	1854	1854	1854	1854	0
319	20240719	135900	3584624	1854	1854	1854	1854	0
320	20240719	135800	3584624	1854	1854	1854	1854	0
321	20240719	135700	3584624	1854	1854	1854	1854	0
322	20240719	135600	3584624	1854	1854	1854	1854	0
323	20240719	135500	3584624	1854	1854	1854	1854	0
324	20240719	135400	3584624	1854	1854	1854	1854	0
325	20240719	135300	3584624	1854	1854	1854	1854	0
326	20240719	135200	3584624	1854	1854	1854	1854	0
327	20240719	135100	3584624	1854	1854	1854	1854	0
328	20240719	135000	3584624	1854	1854	1854	1854	0
329	20240719	134900	3584624	1854	1854	1854	1854	0
330	20240719	134800	3584624	1854	1854	1854	1854	0
331	20240719	134700	3584624	1854	1854	1854	1854	0
332	20240719	134600	3584624	1854	1854	1854	1854	0
333	20240719	134500	3584624	1854	1854	1854	1854	0
334	20240719	134400	3584624	1854	1854	1854	1854	0
335	20240719	134300	3584624	1854	1854	1854	1854	0
336	20240719	134200	3584624	1854	1854	1854	1854	0
337	20240719	134100	3584624	1854	1854	1854	1854	1
338	20240719	134000	3582770	1836	1836	1836	1836	0
339	20240719	133900	3582770	1836	1836	1836	1836	0
340	20240719	133800	3582770	1836	1836	1836	1836	0
341	20240719	133700	3582770	1836	1836	1836	1836	0
342	20240719	133600	3582770	1836	1836	1836	1836	0
343	20240719	133500	3582770	1836	1836	1836	1836	0
344	20240719	133400	3582770	1836	1836	1836	1836	0
345	20240719	133300	3582770	1836	1836	1836	1836	0
346	20240719	133200	3582770	1836	1836	1836	1836	0
347	20240719	133100	3582770	1836	1836	1836	1836	0
348	20240719	133000	3582770	1836	1836	1836	1836	0
349	20240719	132900	3582770	1836	1836	1836	1836	0
350	20240719	132800	3582770	1836	1836	1836	1836	0
351	20240719	132700	3582770	1836	1836	1836	1836	0
352	20240719	132600	3582770	1836	1836	1836	1836	0
353	20240719	132500	3582770	1836	1836	1836	1836	0
354	20240719	132400	3582770	1836	1836	1836	1836	0
355	20240719	132300	3582770	1836	1836	1836	1836	0
356	20240719	132200	3582770	1836	1836	1836	1836	0
357	20240719	132100	3582770	1836	1836	1836	1836	0
358	20240719	132000	3582770	1836	1836	1836	1836	0
359	20240719	131900	3582770	1836	1836	1836	1836	50
360	20240719	131800	3490970	1836	1836	1836	1836	0
361	20240719	131700	3490970	1836	1836	1836	1836	0
362	20240719	131600	3490970	1836	1836	1836	1836	50
363	20240719	131500	3399170	1855	1855	1855	1855	0
364	20240719	131400	3399170	1855	1855	1855	1855	1
365	20240719	131300	3397315	1836	1836	1836	1836	0
366	20240719	131200	3397315	1836	1842	1842	1836	20
367	20240719	131100	3360542	1842	1842	1842	1842	0
368	20240719	131000	3360542	1842	1842	1842	1842	0
369	20240719	130900	3360542	1842	1842	1842	1842	0
370	20240719	130800	3360542	1842	1842	1842	1842	0
371	20240719	130700	3360542	1842	1842	1842	1842	0
372	20240719	130600	3360542	1842	1842	1842	1842	0
373	20240719	130500	3360542	1842	1842	1842	1842	30
374	20240719	130400	3305282	1842	1842	1842	1842	0
375	20240719	130300	3305282	1842	1842	1842	1842	50
376	20240719	130200	3213182	1840	1840	1840	1840	0
377	20240719	130100	3213182	1840	1840	1840	1840	0
378	20240719	130000	3213182	1840	1840	1840	1840	0
379	20240719	125900	3213182	1840	1840	1840	1840	0
380	20240719	125800	3213182	1840	1840	1840	1840	0
381	20240719	125700	3213182	1840	1840	1840	1840	0
382	20240719	125600	3213182	1840	1840	1840	1840	0
383	20240719	125500	3213182	1840	1846	1846	1840	50
384	20240719	125400	3121154	1846	1846	1846	1846	0
385	20240719	125300	3121154	1846	1846	1846	1846	0
386	20240719	125200	3121154	1846	1846	1846	1846	0
387	20240719	125100	3121154	1846	1855	1855	1846	10
388	20240719	125000	3102649	1856	1856	1856	1856	0
389	20240719	124900	3102649	1856	1856	1856	1856	0
390	20240719	124800	3102649	1856	1856	1856	1856	0
391	20240719	124700	3102649	1856	1856	1856	1856	0
392	20240719	124600	3102649	1856	1856	1856	1856	0
393	20240719	124500	3102649	1856	1856	1856	1856	0
394	20240719	124400	3102649	1856	1856	1856	1856	0
395	20240719	124300	3102649	1856	1856	1856	1856	0
396	20240719	124200	3102649	1856	1856	1856	1856	0
397	20240719	124100	3102649	1856	1856	1856	1856	0
398	20240719	124000	3102649	1856	1856	1856	1856	0
399	20240719	123900	3102649	1856	1856	1856	1856	0
400	20240719	123800	3102649	1856	1856	1856	1856	0
401	20240719	123700	3102649	1856	1856	1856	1856	0
402	20240719	123600	3102649	1856	1856	1856	1856	0
403	20240719	123500	3102649	1856	1856	1856	1856	0
404	20240719	123400	3102649	1856	1856	1856	1856	0
405	20240719	123300	3102649	1856	1856	1856	1856	0
406	20240719	123200	3102649	1856	1856	1856	1856	0
407	20240719	123100	3102649	1856	1856	1856	1856	0
408	20240719	123000	3102649	1856	1856	1856	1856	0
409	20240719	122900	3102649	1856	1856	1856	1856	0
410	20240719	122800	3102649	1856	1856	1856	1856	0
411	20240719	122700	3102649	1856	1856	1856	1856	0
412	20240719	122600	3102649	1856	1856	1856	1856	0
413	20240719	122500	3102649	1856	1856	1856	1856	0
414	20240719	122400	3102649	1856	1856	1856	1856	0
415	20240719	122300	3102649	1856	1856	1856	1856	0
416	20240719	122200	3102649	1856	1856	1856	1856	0
417	20240719	122100	3102649	1856	1856	1856	1856	0
418	20240719	122000	3102649	1856	1856	1856	1856	0
419	20240719	121900	3102649	1856	1856	1856	1856	0
420	20240719	121800	3102649	1856	1856	1856	1856	0
421	20240719	121700	3102649	1856	1856	1856	1856	0
422	20240719	121600	3102649	1856	1856	1856	1856	0
423	20240719	121500	3102649	1856	1856	1856	1856	0
424	20240719	121400	3102649	1856	1856	1856	1856	0
425	20240719	121300	3102649	1856	1856	1856	1856	0
426	20240719	121200	3102649	1856	1856	1856	1856	316
427	20240719	121100	2516153	1856	1856	1856	1856	0
428	20240719	121000	2516153	1856	1856	1856	1856	0
429	20240719	120900	2516153	1856	1856	1856	1856	0
430	20240719	120800	2516153	1856	1856	1856	1856	0
431	20240719	120700	2516153	1856	1856	1856	1856	0
432	20240719	120600	2516153	1856	1856	1856	1856	0
433	20240719	120500	2516153	1856	1856	1856	1856	0
434	20240719	120400	2516153	1856	1856	1856	1856	0
435	20240719	120300	2516153	1856	1856	1856	1856	0
436	20240719	120200	2516153	1856	1856	1856	1856	0
437	20240719	120100	2516153	1856	1856	1856	1856	0
438	20240719	120000	2516153	1856	1856	1856	1856	0
439	20240719	115900	2516153	1856	1856	1856	1856	0
440	20240719	115800	2516153	1856	1856	1856	1856	0
441	20240719	115700	2516153	1856	1856	1856	1856	0
442	20240719	115600	2516153	1856	1856	1856	1856	0
443	20240719	115500	2516153	1856	1856	1856	1856	0
444	20240719	115400	2516153	1856	1856	1856	1856	0
445	20240719	115300	2516153	1856	1856	1856	1856	0
446	20240719	115200	2516153	1856	1856	1856	1856	0
447	20240719	115100	2516153	1856	1856	1856	1856	0
448	20240719	115000	2516153	1856	1856	1856	1856	0
449	20240719	114900	2516153	1856	1856	1856	1856	30
450	20240719	114800	2460473	1856	1856	1856	1856	98
451	20240719	114700	2278585	1856	1856	1856	1856	56
452	20240719	114600	2174649	1856	1856	1856	1856	0
453	20240719	114500	2174649	1856	1856	1856	1856	0
454	20240719	114400	2174649	1856	1856	1856	1856	0
455	20240719	114300	2174649	1856	1856	1856	1856	0
456	20240719	114200	2174649	1856	1856	1856	1856	0
457	20240719	114100	2174649	1856	1856	1856	1856	0
458	20240719	114000	2174649	1856	1856	1856	1856	0
459	20240719	113900	2174649	1856	1856	1856	1856	0
460	20240719	113800	2174649	1856	1856	1856	1856	0
461	20240719	113700	2174649	1856	1856	1856	1856	0
462	20240719	113600	2174649	1856	1856	1856	1856	0
463	20240719	113500	2174649	1856	1856	1856	1856	0
464	20240719	113400	2174649	1856	1856	1856	1856	0
465	20240719	113300	2174649	1856	1856	1856	1856	0
466	20240719	113200	2174649	1856	1856	1856	1856	0
467	20240719	113100	2174649	1856	1856	1856	1856	0
468	20240719	113000	2174649	1856	1856	1856	1856	0
469	20240719	112900	2174649	1856	1856	1856	1856	0
470	20240719	112800	2174649	1856	1856	1856	1856	0
471	20240719	112700	2174649	1856	1856	1856	1856	0
472	20240719	112600	2174649	1856	1856	1856	1856	0
473	20240719	112500	2174649	1856	1856	1856	1856	0
474	20240719	112400	2174649	1856	1856	1856	1856	1
475	20240719	112300	2172793	1857	1857	1857	1857	0
476	20240719	112200	2172793	1857	1857	1857	1857	0
477	20240719	112100	2172793	1857	1857	1857	1857	0
478	20240719	112000	2172793	1857	1857	1857	1857	0
479	20240719	111900	2172793	1857	1857	1857	1857	0
480	20240719	111800	2172793	1857	1857	1857	1857	0
481	20240719	111700	2172793	1857	1857	1857	1857	0
482	20240719	111600	2172793	1857	1857	1857	1857	0
483	20240719	111500	2172793	1857	1857	1857	1857	0
484	20240719	111400	2172793	1857	1857	1857	1857	5
485	20240719	111300	2163508	1857	1857	1857	1857	1
486	20240719	111200	2161651	1840	1840	1840	1840	0
487	20240719	111100	2161651	1840	1840	1840	1840	0
488	20240719	111000	2161651	1840	1840	1840	1840	0
489	20240719	110900	2161651	1840	1840	1840	1840	0
490	20240719	110800	2161651	1840	1840	1840	1840	0
491	20240719	110700	2161651	1840	1840	1840	1840	0
492	20240719	110600	2161651	1840	1840	1840	1840	0
493	20240719	110500	2161651	1840	1856	1856	1840	100
494	20240719	110400	1977398	1857	1857	1857	1857	0
495	20240719	110300	1977398	1857	1857	1857	1857	0
496	20240719	110200	1977398	1857	1857	1857	1857	0
497	20240719	110100	1977398	1857	1857	1857	1857	0
498	20240719	110000	1977398	1857	1857	1857	1857	0
499	20240719	105900	1977398	1857	1857	1857	1857	0
500	20240719	105800	1977398	1857	1857	1857	1857	1
501	20240719	105700	1975541	1858	1858	1858	1858	0
502	20240719	105600	1975541	1858	1858	1858	1858	1
503	20240719	105500	1973683	1852	1852	1852	1852	0
504	20240719	105400	1973683	1852	1852	1852	1852	0
505	20240719	105300	1973683	1852	1852	1852	1852	0
506	20240719	105200	1973683	1852	1852	1852	1852	0
507	20240719	105100	1973683	1852	1852	1852	1852	0
508	20240719	105000	1973683	1852	1852	1852	1852	0
509	20240719	104900	1973683	1852	1852	1852	1852	0
510	20240719	104800	1973683	1852	1852	1852	1852	0
511	20240719	104700	1973683	1852	1852	1852	1852	0
512	20240719	104600	1973683	1852	1852	1852	1852	0
513	20240719	104500	1973683	1852	1852	1852	1852	0
514	20240719	104400	1973683	1852	1852	1852	1852	0
515	20240719	104300	1973683	1852	1852	1852	1852	225
516	20240719	104200	1556983	1851	1851	1851	1851	129
517	20240719	104100	1318204	1851	1851	1851	1851	0
518	20240719	104000	1318204	1851	1851	1851	1851	0
519	20240719	103900	1318204	1851	1851	1851	1851	0
520	20240719	103800	1318204	1851	1851	1851	1851	0
521	20240719	103700	1318204	1851	1851	1851	1851	0
522	20240719	103600	1318204	1851	1851	1851	1851	0
523	20240719	103500	1318204	1851	1851	1851	1851	0
524	20240719	103400	1318204	1851	1851	1851	1851	0
525	20240719	103300	1318204	1851	1851	1851	1851	0
526	20240719	103200	1318204	1851	1851	1851	1851	0
527	20240719	103100	1318204	1851	1851	1851	1851	0
528	20240719	103000	1318204	1851	1851	1851	1851	0
529	20240719	102900	1318204	1851	1851	1851	1851	0
530	20240719	102800	1318204	1851	1851	1851	1851	0
531	20240719	102700	1318204	1851	1851	1851	1851	0
532	20240719	102600	1318204	1851	1851	1851	1851	0
533	20240719	102500	1318204	1851	1851	1851	1851	10
534	20240719	102400	1299694	1851	1851	1851	1851	40
535	20240719	102300	1225654	1851	1851	1851	1851	0
536	20240719	102200	1225654	1851	1851	1851	1851	0
537	20240719	102100	1225654	1851	1851	1851	1851	0
538	20240719	102000	1225654	1851	1851	1851	1851	189
539	20240719	101900	875815	1851	1851	1851	1851	0
540	20240719	101800	875815	1851	1851	1851	1851	0
541	20240719	101700	875815	1851	1851	1851	1851	0
542	20240719	101600	875815	1851	1851	1851	1851	0
543	20240719	101500	875815	1851	1851	1851	1851	0
544	20240719	101400	875815	1851	1851	1851	1851	0
545	20240719	101300	875815	1851	1851	1851	1851	0
546	20240719	101200	875815	1851	1851	1851	1851	0
547	20240719	101100	875815	1851	1851	1851	1851	10
548	20240719	101000	857305	1851	1851	1851	1851	0
549	20240719	100900	857305	1851	1851	1851	1851	0
550	20240719	100800	857305	1851	1851	1851	1851	0
551	20240719	100700	857305	1851	1851	1851	1851	30
552	20240719	100600	801775	1851	1851	1851	1851	0
553	20240719	100500	801775	1851	1851	1851	1851	2
554	20240719	100400	798073	1851	1851	1851	1851	0
555	20240719	100300	798073	1851	1851	1851	1851	1
556	20240719	100200	796222	1851	1851	1851	1851	0
557	20240719	100100	796222	1851	1851	1851	1851	3
558	20240719	100000	790669	1852	1852	1852	1852	0
559	20240719	095900	790669	1852	1852	1852	1852	5
560	20240719	095800	781409	1852	1856	1856	1852	61
561	20240719	095700	668427	1857	1857	1857	1857	0
562	20240719	095600	668427	1857	1857	1857	1857	0
563	20240719	095500	668427	1857	1857	1857	1857	0
564	20240719	095400	668427	1857	1857	1857	1857	0
565	20240719	095300	668427	1857	1857	1857	1857	0
566	20240719	095200	668427	1857	1857	1857	1857	0
567	20240719	095100	668427	1857	1857	1857	1857	0
568	20240719	095000	668427	1857	1857	1857	1857	0
569	20240719	094900	668427	1857	1857	1857	1857	0
570	20240719	094800	668427	1857	1857	1857	1857	0
571	20240719	094700	668427	1857	1857	1857	1857	0
572	20240719	094600	668427	1857	1857	1857	1857	0
573	20240719	094500	668427	1857	1857	1857	1857	0
574	20240719	094400	668427	1857	1857	1857	1857	0
575	20240719	094300	668427	1857	1857	1857	1857	0
576	20240719	094200	668427	1857	1857	1857	1857	0
577	20240719	094100	668427	1857	1857	1857	1857	0
578	20240719	094000	668427	1857	1857	1857	1857	0
579	20240719	093900	668427	1857	1857	1857	1857	0
580	20240719	093800	668427	1857	1857	1857	1857	0
581	20240719	093700	668427	1857	1857	1857	1857	0
582	20240719	093600	668427	1857	1857	1857	1857	0
583	20240719	093500	668427	1857	1857	1857	1857	0
584	20240719	093400	668427	1857	1858	1858	1857	41
585	20240719	093300	592250	1858	1858	1858	1858	0
586	20240719	093200	592250	1858	1858	1858	1858	0
587	20240719	093100	592250	1858	1858	1858	1858	1
588	20240719	093000	590392	1857	1857	1857	1857	0
589	20240719	092900	590392	1857	1859	1859	1857	13
590	20240719	092800	566238	1858	1858	1858	1858	0
591	20240719	092700	566238	1858	1858	1858	1858	0
592	20240719	092600	566238	1858	1858	1858	1858	1
593	20240719	092500	564380	1836	1836	1836	1836	0
594	20240719	092400	564380	1836	1837	1837	1836	100
595	20240719	092300	380749	1860	1860	1860	1860	0
596	20240719	092200	380749	1860	1860	1860	1860	0
597	20240719	092100	380749	1860	1860	1860	1860	0
598	20240719	092000	380749	1860	1839	1860	1837	181
599	20240719	091900	48019	1837	1850	1850	1837	20
600	20240719	091800	11129	1862	1862	1862	1862	0
601	20240719	091700	11129	1862	1862	1862	1862	0
602	20240719	091600	11129	1862	1862	1862	1862	0
603	20240719	091500	11129	1862	1862	1862	1862	0
604	20240719	091400	11129	1862	1862	1862	1862	0
605	20240719	091300	11129	1862	1862	1862	1862	0
606	20240719	091200	11129	1862	1862	1862	1862	0
607	20240719	091100	11129	1862	1862	1862	1862	1
608	20240719	091000	9267	1850	1850	1850	1850	0
609	20240719	090900	9267	1850	1850	1850	1850	1
610	20240719	090800	7417	1862	1862	1862	1862	0
611	20240719	090700	7417	1862	1862	1862	1862	0
612	20240719	090600	7417	1862	1862	1862	1862	0
613	20240719	090500	7417	1862	1862	1862	1862	0
614	20240719	090400	7417	1862	1862	1862	1862	0
615	20240719	090300	7417	1862	1862	1862	1862	0
616	20240719	090200	7417	1862	1862	1862	1862	0
617	20240719	090100	7417	1862	1852	1862	1852	2
618	20240719	090000	3703	1851	1852	1852	1851	2