KissMeData/090150/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	195600	120206476	1044	1044	1044	1044	8617
3	20240719	195500	120206476	1044	1044	1044	1044	0
4	20240719	195400	120206476	1044	1044	1044	1044	0
5	20240719	195300	120206476	1044	1044	1044	1044	0
6	20240719	195200	120206476	1044	1044	1044	1044	0
7	20240719	195100	120206476	1044	1044	1044	1044	0
8	20240719	195000	120206476	1044	1044	1044	1044	0
9	20240719	194900	120206476	1044	1044	1044	1044	0
10	20240719	194800	120206476	1044	1044	1044	1044	0
11	20240719	194700	120206476	1044	1044	1044	1044	0
12	20240719	194600	120206476	1044	1044	1044	1044	0
13	20240719	194500	120206476	1044	1044	1044	1044	0
14	20240719	194400	120206476	1044	1044	1044	1044	0
15	20240719	194300	120206476	1044	1044	1044	1044	0
16	20240719	194200	120206476	1044	1044	1044	1044	0
17	20240719	194100	120206476	1044	1044	1044	1044	0
18	20240719	194000	120206476	1044	1044	1044	1044	0
19	20240719	193900	120206476	1044	1044	1044	1044	0
20	20240719	193800	120206476	1044	1044	1044	1044	0
21	20240719	193700	120206476	1044	1044	1044	1044	0
22	20240719	193600	120206476	1044	1044	1044	1044	0
23	20240719	193500	120206476	1044	1044	1044	1044	0
24	20240719	193400	120206476	1044	1044	1044	1044	0
25	20240719	193300	120206476	1044	1044	1044	1044	0
26	20240719	193200	120206476	1044	1044	1044	1044	0
27	20240719	193100	120206476	1044	1044	1044	1044	0
28	20240719	193000	120206476	1044	1044	1044	1044	0
29	20240719	192900	120206476	1044	1044	1044	1044	0
30	20240719	192800	120206476	1044	1044	1044	1044	0
31	20240719	192700	120206476	1044	1044	1044	1044	0
32	20240719	192600	120206476	1044	1044	1044	1044	8617
33	20240719	192500	120206476	1044	1044	1044	1044	0
34	20240719	192400	120206476	1044	1044	1044	1044	0
35	20240719	192300	120206476	1044	1044	1044	1044	0
36	20240719	192200	120206476	1044	1044	1044	1044	0
37	20240719	192100	120206476	1044	1044	1044	1044	0
38	20240719	192000	120206476	1044	1044	1044	1044	0
39	20240719	191900	120206476	1044	1044	1044	1044	0
40	20240719	191800	120206476	1044	1044	1044	1044	0
41	20240719	191700	120206476	1044	1044	1044	1044	0
42	20240719	191600	120206476	1044	1044	1044	1044	0
43	20240719	191500	120206476	1044	1044	1044	1044	0
44	20240719	191400	120206476	1044	1044	1044	1044	0
45	20240719	191300	120206476	1044	1044	1044	1044	0
46	20240719	191200	120206476	1044	1044	1044	1044	0
47	20240719	191100	120206476	1044	1044	1044	1044	0
48	20240719	191000	120206476	1044	1044	1044	1044	0
49	20240719	190900	120206476	1044	1044	1044	1044	0
50	20240719	190800	120206476	1044	1044	1044	1044	0
51	20240719	190700	120206476	1044	1044	1044	1044	0
52	20240719	190600	120206476	1044	1044	1044	1044	0
53	20240719	190500	120206476	1044	1044	1044	1044	0
54	20240719	190400	120206476	1044	1044	1044	1044	0
55	20240719	190300	120206476	1044	1044	1044	1044	0
56	20240719	190200	120206476	1044	1044	1044	1044	0
57	20240719	190100	120206476	1044	1044	1044	1044	0
58	20240719	190000	120206476	1044	1044	1044	1044	0
59	20240719	185900	120206476	1044	1044	1044	1044	0
60	20240719	185800	120206476	1044	1044	1044	1044	0
61	20240719	185700	120206476	1044	1044	1044	1044	0
62	20240719	185600	120206476	1044	1044	1044	1044	8617
63	20240719	185500	120206476	1044	1044	1044	1044	0
64	20240719	185400	120206476	1044	1044	1044	1044	0
65	20240719	185300	120206476	1044	1044	1044	1044	0
66	20240719	185200	120206476	1044	1044	1044	1044	0
67	20240719	185100	120206476	1044	1044	1044	1044	0
68	20240719	185000	120206476	1044	1044	1044	1044	0
69	20240719	184900	120206476	1044	1044	1044	1044	0
70	20240719	184800	120206476	1044	1044	1044	1044	0
71	20240719	184700	120206476	1044	1044	1044	1044	0
72	20240719	184600	120206476	1044	1044	1044	1044	0
73	20240719	184500	120206476	1044	1044	1044	1044	0
74	20240719	184400	120206476	1044	1044	1044	1044	0
75	20240719	184300	120206476	1044	1044	1044	1044	0
76	20240719	184200	120206476	1044	1044	1044	1044	0
77	20240719	184100	120206476	1044	1044	1044	1044	0
78	20240719	184000	120206476	1044	1044	1044	1044	0
79	20240719	183900	120206476	1044	1044	1044	1044	0
80	20240719	183800	120206476	1044	1044	1044	1044	0
81	20240719	183700	120206476	1044	1044	1044	1044	0
82	20240719	183600	120206476	1044	1044	1044	1044	0
83	20240719	183500	120206476	1044	1044	1044	1044	0
84	20240719	183400	120206476	1044	1044	1044	1044	0
85	20240719	183300	120206476	1044	1044	1044	1044	0
86	20240719	183200	120206476	1044	1044	1044	1044	0
87	20240719	183100	120206476	1044	1044	1044	1044	0
88	20240719	183000	120206476	1044	1044	1044	1044	0
89	20240719	182900	120206476	1044	1044	1044	1044	0
90	20240719	182800	120206476	1044	1044	1044	1044	0
91	20240719	182700	120206476	1044	1044	1044	1044	0
92	20240719	182600	120206476	1044	1044	1044	1044	8617
93	20240719	182500	120206476	1044	1044	1044	1044	0
94	20240719	182400	120206476	1044	1044	1044	1044	0
95	20240719	182300	120206476	1044	1044	1044	1044	0
96	20240719	182200	120206476	1044	1044	1044	1044	0
97	20240719	182100	120206476	1044	1044	1044	1044	0
98	20240719	182000	120206476	1044	1044	1044	1044	0
99	20240719	181900	120206476	1044	1044	1044	1044	0
100	20240719	181800	120206476	1044	1044	1044	1044	0
101	20240719	181700	120206476	1044	1044	1044	1044	0
102	20240719	181600	120206476	1044	1044	1044	1044	0
103	20240719	181500	120206476	1044	1044	1044	1044	0
104	20240719	181400	120206476	1044	1044	1044	1044	0
105	20240719	181300	120206476	1044	1044	1044	1044	0
106	20240719	181200	120206476	1044	1044	1044	1044	0
107	20240719	181100	120206476	1044	1044	1044	1044	0
108	20240719	181000	120206476	1044	1044	1044	1044	0
109	20240719	180900	120206476	1044	1044	1044	1044	0
110	20240719	180800	120206476	1044	1044	1044	1044	0
111	20240719	180700	120206476	1044	1044	1044	1044	0
112	20240719	180600	120206476	1044	1044	1044	1044	0
113	20240719	180500	120206476	1044	1044	1044	1044	0
114	20240719	180400	120206476	1044	1044	1044	1044	0
115	20240719	180300	120206476	1044	1044	1044	1044	0
116	20240719	180200	120206476	1044	1044	1044	1044	0
117	20240719	180100	120206476	1044	1044	1044	1044	0
118	20240719	180000	120206476	1044	1044	1044	1044	0
119	20240719	175900	120206476	1044	1044	1044	1044	0
120	20240719	175800	120206476	1044	1044	1044	1044	0
121	20240719	175700	120206476	1044	1044	1044	1044	0
122	20240719	175600	120206476	1044	1044	1044	1044	8617
123	20240719	175500	120206476	1044	1044	1044	1044	0
124	20240719	175400	120206476	1044	1044	1044	1044	0
125	20240719	175300	120206476	1044	1044	1044	1044	0
126	20240719	175200	120206476	1044	1044	1044	1044	0
127	20240719	175100	120206476	1044	1044	1044	1044	0
128	20240719	175000	120206476	1044	1044	1044	1044	0
129	20240719	174900	120206476	1044	1044	1044	1044	0
130	20240719	174800	120206476	1044	1044	1044	1044	0
131	20240719	174700	120206476	1044	1044	1044	1044	0
132	20240719	174600	120206476	1044	1044	1044	1044	0
133	20240719	174500	120206476	1044	1044	1044	1044	0
134	20240719	174400	120206476	1044	1044	1044	1044	0
135	20240719	174300	120206476	1044	1044	1044	1044	0
136	20240719	174200	120206476	1044	1044	1044	1044	0
137	20240719	174100	120206476	1044	1044	1044	1044	0
138	20240719	174000	120206476	1044	1044	1044	1044	0
139	20240719	173900	120206476	1044	1044	1044	1044	0
140	20240719	173800	120206476	1044	1044	1044	1044	0
141	20240719	173700	120206476	1044	1044	1044	1044	0
142	20240719	173600	120206476	1044	1044	1044	1044	0
143	20240719	173500	120206476	1044	1044	1044	1044	0
144	20240719	173400	120206476	1044	1044	1044	1044	0
145	20240719	173300	120206476	1044	1044	1044	1044	0
146	20240719	173200	120206476	1044	1044	1044	1044	0
147	20240719	173100	120206476	1044	1044	1044	1044	0
148	20240719	173000	120206476	1044	1044	1044	1044	0
149	20240719	172900	120206476	1044	1044	1044	1044	0
150	20240719	172800	120206476	1044	1044	1044	1044	0
151	20240719	172700	120206476	1044	1044	1044	1044	0
152	20240719	172600	120206476	1044	1044	1044	1044	8617
153	20240719	172500	120206476	1044	1044	1044	1044	0
154	20240719	172400	120206476	1044	1044	1044	1044	0
155	20240719	172300	120206476	1044	1044	1044	1044	0
156	20240719	172200	120206476	1044	1044	1044	1044	0
157	20240719	172100	120206476	1044	1044	1044	1044	0
158	20240719	172000	120206476	1044	1044	1044	1044	0
159	20240719	171900	120206476	1044	1044	1044	1044	0
160	20240719	171800	120206476	1044	1044	1044	1044	0
161	20240719	171700	120206476	1044	1044	1044	1044	0
162	20240719	171600	120206476	1044	1044	1044	1044	0
163	20240719	171500	120206476	1044	1044	1044	1044	0
164	20240719	171400	120206476	1044	1044	1044	1044	0
165	20240719	171300	120206476	1044	1044	1044	1044	0
166	20240719	171200	120206476	1044	1044	1044	1044	0
167	20240719	171100	120206476	1044	1044	1044	1044	0
168	20240719	171000	120206476	1044	1044	1044	1044	0
169	20240719	170900	120206476	1044	1044	1044	1044	0
170	20240719	170800	120206476	1044	1044	1044	1044	0
171	20240719	170700	120206476	1044	1044	1044	1044	0
172	20240719	170600	120206476	1044	1044	1044	1044	0
173	20240719	170500	120206476	1044	1044	1044	1044	0
174	20240719	170400	120206476	1044	1044	1044	1044	0
175	20240719	170300	120206476	1044	1044	1044	1044	0
176	20240719	170200	120206476	1044	1044	1044	1044	0
177	20240719	170100	120206476	1044	1044	1044	1044	0
178	20240719	170000	120206476	1044	1044	1044	1044	0
179	20240719	165900	120206476	1044	1044	1044	1044	0
180	20240719	165800	120206476	1044	1044	1044	1044	0
181	20240719	165700	120206476	1044	1044	1044	1044	0
182	20240719	165600	120206476	1044	1044	1044	1044	8617
183	20240719	165500	120206476	1044	1044	1044	1044	0
184	20240719	165400	120206476	1044	1044	1044	1044	0
185	20240719	165300	120206476	1044	1044	1044	1044	0
186	20240719	165200	120206476	1044	1044	1044	1044	0
187	20240719	165100	120206476	1044	1044	1044	1044	0
188	20240719	165000	120206476	1044	1044	1044	1044	0
189	20240719	164900	120206476	1044	1044	1044	1044	0
190	20240719	164800	120206476	1044	1044	1044	1044	0
191	20240719	164700	120206476	1044	1044	1044	1044	0
192	20240719	164600	120206476	1044	1044	1044	1044	0
193	20240719	164500	120206476	1044	1044	1044	1044	0
194	20240719	164400	120206476	1044	1044	1044	1044	0
195	20240719	164300	120206476	1044	1044	1044	1044	0
196	20240719	164200	120206476	1044	1044	1044	1044	0
197	20240719	164100	120206476	1044	1044	1044	1044	0
198	20240719	164000	120206476	1044	1044	1044	1044	0
199	20240719	163900	120206476	1044	1044	1044	1044	0
200	20240719	163800	120206476	1044	1044	1044	1044	0
201	20240719	163700	120206476	1044	1044	1044	1044	0
202	20240719	163600	120206476	1044	1044	1044	1044	0
203	20240719	163500	120206476	1044	1044	1044	1044	0
204	20240719	163400	120206476	1044	1044	1044	1044	0
205	20240719	163300	120206476	1044	1044	1044	1044	0
206	20240719	163200	120206476	1044	1044	1044	1044	0
207	20240719	163100	120206476	1044	1044	1044	1044	0
208	20240719	163000	120206476	1044	1044	1044	1044	0
209	20240719	162900	120206476	1044	1044	1044	1044	0
210	20240719	162800	120206476	1044	1044	1044	1044	0
211	20240719	162700	120206476	1044	1044	1044	1044	0
212	20240719	162600	120206476	1044	1044	1044	1044	8617
213	20240719	162500	120206476	1044	1044	1044	1044	0
214	20240719	162400	120206476	1044	1044	1044	1044	0
215	20240719	162300	120206476	1044	1044	1044	1044	0
216	20240719	162200	120206476	1044	1044	1044	1044	0
217	20240719	162100	120206476	1044	1044	1044	1044	0
218	20240719	162000	120206476	1044	1044	1044	1044	0
219	20240719	161900	120206476	1044	1044	1044	1044	0
220	20240719	161800	120206476	1044	1044	1044	1044	0
221	20240719	161700	120206476	1044	1044	1044	1044	0
222	20240719	161600	120206476	1044	1044	1044	1044	0
223	20240719	161500	120206476	1044	1044	1044	1044	0
224	20240719	161400	120206476	1044	1044	1044	1044	0
225	20240719	161300	120206476	1044	1044	1044	1044	0
226	20240719	161200	120206476	1044	1044	1044	1044	0
227	20240719	161100	120206476	1044	1044	1044	1044	0
228	20240719	161000	120206476	1044	1044	1044	1044	0
229	20240719	160900	120206476	1044	1044	1044	1044	0
230	20240719	160800	120206476	1044	1044	1044	1044	0
231	20240719	160700	120206476	1044	1044	1044	1044	0
232	20240719	160600	120206476	1044	1044	1044	1044	0
233	20240719	160500	120206476	1044	1044	1044	1044	0
234	20240719	160400	120206476	1044	1044	1044	1044	0
235	20240719	160300	120206476	1044	1044	1044	1044	0
236	20240719	160200	120206476	1044	1044	1044	1044	0
237	20240719	160100	120206476	1044	1044	1044	1044	0
238	20240719	160000	120206476	1044	1044	1044	1044	0
239	20240719	155900	120206476	1044	1044	1044	1044	0
240	20240719	155800	120206476	1044	1044	1044	1044	0
241	20240719	155700	120206476	1044	1044	1044	1044	0
242	20240719	155600	120206476	1044	1044	1044	1044	8617
243	20240719	155500	120206476	1044	1044	1044	1044	0
244	20240719	155400	120206476	1044	1044	1044	1044	0
245	20240719	155300	120206476	1044	1044	1044	1044	0
246	20240719	155200	120206476	1044	1044	1044	1044	0
247	20240719	155100	120206476	1044	1044	1044	1044	0
248	20240719	155000	120206476	1044	1044	1044	1044	0
249	20240719	154900	120206476	1044	1044	1044	1044	0
250	20240719	154800	120206476	1044	1044	1044	1044	0
251	20240719	154700	120206476	1044	1044	1044	1044	0
252	20240719	154600	120206476	1044	1044	1044	1044	0
253	20240719	154500	120206476	1044	1044	1044	1044	0
254	20240719	154400	120206476	1044	1044	1044	1044	0
255	20240719	154300	120206476	1044	1044	1044	1044	0
256	20240719	154200	120206476	1044	1044	1044	1044	0
257	20240719	154100	120206476	1044	1044	1044	1044	0
258	20240719	154000	120206476	1044	1044	1044	1044	0
259	20240719	153900	120206476	1044	1044	1044	1044	0
260	20240719	153800	120206476	1044	1044	1044	1044	0
261	20240719	153700	120206476	1044	1044	1044	1044	0
262	20240719	153600	120206476	1044	1044	1044	1044	0
263	20240719	153500	120206476	1044	1044	1044	1044	0
264	20240719	153400	120206476	1044	1044	1044	1044	0
265	20240719	153300	120206476	1044	1044	1044	1044	0
266	20240719	153200	120206476	1044	1044	1044	1044	0
267	20240719	153100	120206476	1044	1044	1044	1044	0
268	20240719	153000	120206476	1044	1044	1044	1044	8617
269	20240719	152900	111210328	1050	1050	1050	1050	0
270	20240719	152800	111210328	1050	1050	1050	1050	0
271	20240719	152700	111210328	1050	1050	1050	1050	0
272	20240719	152600	111210328	1050	1050	1050	1050	0
273	20240719	152500	111210328	1050	1050	1050	1050	0
274	20240719	152400	111210328	1050	1050	1050	1050	0
275	20240719	152300	111210328	1050	1050	1050	1050	0
276	20240719	152200	111210328	1050	1050	1050	1050	0
277	20240719	152100	111210328	1050	1050	1050	1050	0
278	20240719	152000	111210328	1050	1050	1050	1050	0
279	20240719	151900	111210328	1050	1044	1050	1044	1530
280	20240719	151800	109612378	1052	1052	1052	1052	1
281	20240719	151700	109611326	1044	1050	1050	1043	4807
282	20240719	151600	104587173	1052	1052	1052	1052	10
283	20240719	151500	104576653	1050	1050	1050	1050	160
284	20240719	151400	104408653	1053	1053	1053	1053	0
285	20240719	151300	104408653	1053	1053	1053	1053	1
286	20240719	151200	104407600	1050	1050	1050	1050	0
287	20240719	151100	104407600	1050	1050	1050	1050	0
288	20240719	151000	104407600	1050	1050	1050	1050	0
289	20240719	150900	104407600	1050	1050	1050	1050	500
290	20240719	150800	103882600	1050	1050	1050	1050	1435
291	20240719	150700	102375850	1040	1045	1045	1040	6000
292	20240719	150600	96122928	1046	1048	1050	1046	1583
293	20240719	150500	94464685	1048	1050	1050	1048	1991
294	20240719	150400	92375562	1050	1051	1051	1050	3625
295	20240719	150300	88569258	1053	1053	1053	1053	0
296	20240719	150200	88569258	1053	1053	1053	1053	13
297	20240719	150100	88555569	1053	1053	1053	1053	0
298	20240719	150000	88555569	1053	1053	1053	1053	0
299	20240719	145900	88555569	1053	1053	1053	1053	0
300	20240719	145800	88555569	1053	1053	1053	1053	0
301	20240719	145700	88555569	1053	1050	1053	1050	505
302	20240719	145600	88025316	1050	1050	1050	1050	0
303	20240719	145500	88025316	1050	1050	1053	1050	502
304	20240719	145400	87498213	1054	1054	1054	1054	0
305	20240719	145300	87498213	1054	1054	1054	1054	0
306	20240719	145200	87498213	1054	1054	1054	1054	0
307	20240719	145100	87498213	1054	1054	1054	1054	0
308	20240719	145000	87498213	1054	1054	1054	1054	0
309	20240719	144900	87498213	1054	1054	1054	1054	0
310	20240719	144800	87498213	1054	1054	1054	1054	0
311	20240719	144700	87498213	1054	1050	1054	1050	19
312	20240719	144600	87478259	1050	1051	1051	1050	2000
313	20240719	144500	85378249	1054	1054	1054	1054	0
314	20240719	144400	85378249	1054	1051	1054	1050	4745
315	20240719	144300	80391423	1054	1054	1054	1054	0
316	20240719	144200	80391423	1054	1054	1054	1054	0
317	20240719	144100	80391423	1054	1054	1054	1054	1
318	20240719	144000	80390369	1051	1052	1052	1051	1501
319	20240719	143900	78812798	1054	1054	1054	1054	0
320	20240719	143800	78812798	1054	1054	1054	1054	1
321	20240719	143700	78811744	1051	1051	1051	1051	0
322	20240719	143600	78811744	1051	1051	1051	1051	0
323	20240719	143500	78811744	1051	1052	1052	1051	6947
324	20240719	143400	71510246	1055	1055	1055	1055	0
325	20240719	143300	71510246	1055	1055	1055	1055	0
326	20240719	143200	71510246	1055	1055	1055	1055	0
327	20240719	143100	71510246	1055	1055	1055	1055	0
328	20240719	143000	71510246	1055	1055	1055	1055	0
329	20240719	142900	71510246	1055	1055	1055	1055	43
330	20240719	142800	71464881	1056	1056	1056	1056	0
331	20240719	142700	71464881	1056	1056	1056	1056	0
332	20240719	142600	71464881	1056	1052	1056	1052	905
333	20240719	142500	70512809	1054	1054	1054	1054	0
334	20240719	142400	70512809	1054	1054	1054	1054	0
335	20240719	142300	70512809	1054	1054	1054	1054	0
336	20240719	142200	70512809	1054	1054	1054	1054	1025
337	20240719	142100	69432459	1054	1054	1054	1054	0
338	20240719	142000	69432459	1054	1054	1054	1054	163
339	20240719	141900	69260657	1055	1055	1055	1055	0
340	20240719	141800	69260657	1055	1055	1055	1055	0
341	20240719	141700	69260657	1055	1055	1055	1055	0
342	20240719	141600	69260657	1055	1055	1055	1055	581
343	20240719	141500	68647702	1055	1052	1055	1052	201
344	20240719	141400	68436247	1055	1055	1055	1055	0
345	20240719	141300	68436247	1055	1055	1055	1055	110
346	20240719	141200	68320197	1056	1056	1056	1056	0
347	20240719	141100	68320197	1056	1056	1056	1056	0
348	20240719	141000	68320197	1056	1056	1056	1056	0
349	20240719	140900	68320197	1056	1056	1056	1056	1
350	20240719	140800	68319141	1051	1051	1051	1051	0
351	20240719	140700	68319141	1051	1052	1052	1051	1330
352	20240719	140600	66920992	1056	1056	1056	1056	0
353	20240719	140500	66920992	1056	1056	1056	1056	0
354	20240719	140400	66920992	1056	1056	1056	1056	0
355	20240719	140300	66920992	1056	1056	1056	1056	0
356	20240719	140200	66920992	1056	1056	1056	1056	0
357	20240719	140100	66920992	1056	1056	1056	1056	1
358	20240719	140000	66919936	1052	1052	1052	1052	0
359	20240719	135900	66919936	1052	1052	1052	1052	0
360	20240719	135800	66919936	1052	1052	1052	1052	0
361	20240719	135700	66919936	1052	1052	1052	1052	0
362	20240719	135600	66919936	1052	1052	1052	1052	0
363	20240719	135500	66919936	1052	1052	1052	1052	0
364	20240719	135400	66919936	1052	1053	1053	1052	6050
365	20240719	135300	60555286	1055	1055	1055	1055	0
366	20240719	135200	60555286	1055	1055	1055	1055	0
367	20240719	135100	60555286	1055	1055	1055	1055	0
368	20240719	135000	60555286	1055	1055	1055	1055	0
369	20240719	134900	60555286	1055	1055	1055	1055	0
370	20240719	134800	60555286	1055	1055	1055	1055	0
371	20240719	134700	60555286	1055	1055	1055	1055	0
372	20240719	134600	60555286	1055	1055	1055	1055	0
373	20240719	134500	60555286	1055	1055	1055	1055	0
374	20240719	134400	60555286	1055	1055	1055	1055	0
375	20240719	134300	60555286	1055	1055	1055	1055	0
376	20240719	134200	60555286	1055	1055	1055	1055	0
377	20240719	134100	60555286	1055	1055	1055	1055	2611
378	20240719	134000	57800681	1051	1051	1051	1051	0
379	20240719	133900	57800681	1051	1051	1051	1051	0
380	20240719	133800	57800681	1051	1051	1051	1051	0
381	20240719	133700	57800681	1051	1051	1051	1051	0
382	20240719	133600	57800681	1051	1051	1051	1051	0
383	20240719	133500	57800681	1051	1051	1051	1051	20
384	20240719	133400	57779661	1055	1055	1055	1055	0
385	20240719	133300	57779661	1055	1055	1055	1055	0
386	20240719	133200	57779661	1055	1055	1055	1055	0
387	20240719	133100	57779661	1055	1055	1055	1055	0
388	20240719	133000	57779661	1055	1055	1055	1055	16
389	20240719	132900	57762781	1055	1055	1055	1055	0
390	20240719	132800	57762781	1055	1055	1055	1055	0
391	20240719	132700	57762781	1055	1055	1055	1055	0
392	20240719	132600	57762781	1055	1055	1055	1055	164
393	20240719	132500	57589761	1055	1055	1055	1055	0
394	20240719	132400	57589761	1055	1055	1055	1055	0
395	20240719	132300	57589761	1055	1055	1055	1055	0
396	20240719	132200	57589761	1055	1055	1055	1055	0
397	20240719	132100	57589761	1055	1052	1055	1051	1001
398	20240719	132000	56537449	1055	1055	1055	1055	11
399	20240719	131900	56525844	1055	1055	1055	1055	0
400	20240719	131800	56525844	1055	1055	1055	1055	0
401	20240719	131700	56525844	1055	1055	1055	1055	7348
402	20240719	131600	48773704	1055	1055	1055	1055	1653
403	20240719	131500	47029789	1055	1055	1055	1055	0
404	20240719	131400	47029789	1055	1055	1055	1055	0
405	20240719	131300	47029789	1055	1055	1055	1055	0
406	20240719	131200	47029789	1055	1055	1055	1055	0
407	20240719	131100	47029789	1055	1055	1055	1055	0
408	20240719	131000	47029789	1055	1055	1055	1055	0
409	20240719	130900	47029789	1055	1055	1055	1055	0
410	20240719	130800	47029789	1055	1055	1055	1055	0
411	20240719	130700	47029789	1055	1055	1055	1055	0
412	20240719	130600	47029789	1055	1055	1055	1055	0
413	20240719	130500	47029789	1055	1055	1055	1055	0
414	20240719	130400	47029789	1055	1055	1055	1055	0
415	20240719	130300	47029789	1055	1055	1055	1055	1
416	20240719	130200	47028734	1052	1053	1053	1052	327
417	20240719	130100	46684729	1058	1058	1058	1058	0
418	20240719	130000	46684729	1058	1058	1058	1058	1
419	20240719	125900	46683671	1052	1052	1052	1052	604
420	20240719	125800	46048263	1051	1058	1058	1051	17614
421	20240719	125700	27495584	1059	1059	1059	1059	0
422	20240719	125600	27495584	1059	1059	1059	1059	0
423	20240719	125500	27495584	1059	1059	1059	1059	0
424	20240719	125400	27495584	1059	1059	1059	1059	0
425	20240719	125300	27495584	1059	1059	1059	1059	1
426	20240719	125200	27494525	1059	1059	1059	1059	0
427	20240719	125100	27494525	1059	1059	1059	1059	0
428	20240719	125000	27494525	1059	1059	1059	1059	0
429	20240719	124900	27494525	1059	1059	1059	1059	0
430	20240719	124800	27494525	1059	1059	1059	1059	0
431	20240719	124700	27494525	1059	1059	1059	1059	0
432	20240719	124600	27494525	1059	1059	1059	1059	0
433	20240719	124500	27494525	1059	1059	1059	1059	0
434	20240719	124400	27494525	1059	1059	1059	1059	0
435	20240719	124300	27494525	1059	1059	1059	1059	0
436	20240719	124200	27494525	1059	1059	1059	1059	0
437	20240719	124100	27494525	1059	1059	1059	1059	0
438	20240719	124000	27494525	1059	1059	1059	1059	0
439	20240719	123900	27494525	1059	1059	1059	1059	0
440	20240719	123800	27494525	1059	1059	1059	1059	0
441	20240719	123700	27494525	1059	1059	1059	1059	0
442	20240719	123600	27494525	1059	1059	1059	1059	0
443	20240719	123500	27494525	1059	1059	1059	1059	1
444	20240719	123400	27493466	1058	1058	1058	1058	89
445	20240719	123300	27399304	1058	1058	1058	1058	10
446	20240719	123200	27388724	1058	1056	1058	1056	164
447	20240719	123100	27215416	1056	1056	1056	1056	0
448	20240719	123000	27215416	1056	1056	1056	1056	0
449	20240719	122900	27215416	1056	1056	1056	1056	0
450	20240719	122800	27215416	1056	1056	1056	1056	400
451	20240719	122700	26793016	1053	1053	1053	1053	0
452	20240719	122600	26793016	1053	1053	1053	1053	0
453	20240719	122500	26793016	1053	1053	1053	1053	0
454	20240719	122400	26793016	1053	1054	1054	1053	900
455	20240719	122300	25845057	1056	1056	1056	1056	0
456	20240719	122200	25845057	1056	1056	1056	1056	0
457	20240719	122100	25845057	1056	1056	1056	1054	400
458	20240719	122000	25422857	1056	1056	1056	1056	50
459	20240719	121900	25370057	1056	1056	1056	1056	0
460	20240719	121800	25370057	1056	1056	1056	1056	3
461	20240719	121700	25366889	1056	1056	1056	1056	0
462	20240719	121600	25366889	1056	1056	1056	1056	7788
463	20240719	121500	17142761	1055	1055	1055	1055	104
464	20240719	121400	17033041	1056	1057	1057	1056	128
465	20240719	121300	16897848	1057	1057	1057	1057	0
466	20240719	121200	16897848	1057	1057	1057	1057	0
467	20240719	121100	16897848	1057	1057	1057	1057	0
468	20240719	121000	16897848	1057	1057	1057	1057	0
469	20240719	120900	16897848	1057	1057	1057	1057	0
470	20240719	120800	16897848	1057	1057	1057	1057	0
471	20240719	120700	16897848	1057	1057	1057	1057	111
472	20240719	120600	16780521	1057	1057	1057	1057	0
473	20240719	120500	16780521	1057	1057	1057	1057	94
474	20240719	120400	16681163	1057	1057	1057	1057	0
475	20240719	120300	16681163	1057	1057	1057	1057	0
476	20240719	120200	16681163	1057	1057	1057	1057	16
477	20240719	120100	16664251	1057	1057	1057	1057	0
478	20240719	120000	16664251	1057	1057	1057	1057	0
479	20240719	115900	16664251	1057	1057	1057	1057	0
480	20240719	115800	16664251	1057	1057	1057	1057	0
481	20240719	115700	16664251	1057	1057	1057	1057	0
482	20240719	115600	16664251	1057	1057	1057	1057	0
483	20240719	115500	16664251	1057	1057	1057	1057	0
484	20240719	115400	16664251	1057	1057	1057	1057	0
485	20240719	115300	16664251	1057	1057	1057	1057	0
486	20240719	115200	16664251	1057	1057	1057	1057	0
487	20240719	115100	16664251	1057	1057	1057	1057	0
488	20240719	115000	16664251	1057	1057	1057	1057	0
489	20240719	114900	16664251	1057	1057	1057	1057	0
490	20240719	114800	16664251	1057	1057	1057	1057	0
491	20240719	114700	16664251	1057	1057	1057	1057	0
492	20240719	114600	16664251	1057	1058	1058	1057	504
493	20240719	114500	16131521	1059	1059	1059	1059	0
494	20240719	114400	16131521	1059	1059	1059	1059	0
495	20240719	114300	16131521	1059	1059	1059	1059	0
496	20240719	114200	16131521	1059	1059	1059	1059	0
497	20240719	114100	16131521	1059	1059	1059	1059	0
498	20240719	114000	16131521	1059	1059	1059	1059	203
499	20240719	113900	15916544	1059	1059	1059	1059	211
500	20240719	113800	15693095	1059	1059	1059	1059	264
501	20240719	113700	15413519	1059	1059	1059	1059	10
502	20240719	113600	15402929	1059	1059	1059	1059	0
503	20240719	113500	15402929	1059	1059	1059	1059	1
504	20240719	113400	15401870	1059	1059	1059	1059	0
505	20240719	113300	15401870	1059	1059	1059	1059	0
506	20240719	113200	15401870	1059	1059	1059	1059	0
507	20240719	113100	15401870	1059	1059	1059	1059	100
508	20240719	113000	15295970	1060	1060	1060	1060	0
509	20240719	112900	15295970	1060	1066	1066	1060	2111
510	20240719	112800	13052310	1060	1060	1060	1060	270
511	20240719	112700	12766110	1066	1066	1066	1066	0
512	20240719	112600	12766110	1066	1066	1066	1066	0
513	20240719	112500	12766110	1066	1066	1066	1066	0
514	20240719	112400	12766110	1066	1066	1066	1066	0
515	20240719	112300	12766110	1066	1066	1066	1066	0
516	20240719	112200	12766110	1066	1066	1066	1066	0
517	20240719	112100	12766110	1066	1066	1066	1066	0
518	20240719	112000	12766110	1066	1066	1066	1066	0
519	20240719	111900	12766110	1066	1066	1066	1066	0
520	20240719	111800	12766110	1066	1066	1066	1066	0
521	20240719	111700	12766110	1066	1066	1066	1066	0
522	20240719	111600	12766110	1066	1066	1066	1066	0
523	20240719	111500	12766110	1066	1066	1066	1066	0
524	20240719	111400	12766110	1066	1066	1066	1066	0
525	20240719	111300	12766110	1066	1066	1066	1066	0
526	20240719	111200	12766110	1066	1066	1066	1066	0
527	20240719	111100	12766110	1066	1066	1066	1066	0
528	20240719	111000	12766110	1066	1066	1066	1066	0
529	20240719	110900	12766110	1066	1066	1066	1066	0
530	20240719	110800	12766110	1066	1066	1066	1066	0
531	20240719	110700	12766110	1066	1066	1066	1066	0
532	20240719	110600	12766110	1066	1066	1066	1066	0
533	20240719	110500	12766110	1066	1066	1066	1066	100
534	20240719	110400	12659510	1060	1060	1060	1060	0
535	20240719	110300	12659510	1060	1060	1060	1060	0
536	20240719	110200	12659510	1060	1060	1060	1060	0
537	20240719	110100	12659510	1060	1060	1060	1060	0
538	20240719	110000	12659510	1060	1060	1060	1060	0
539	20240719	105900	12659510	1060	1060	1060	1060	0
540	20240719	105800	12659510	1060	1060	1060	1060	0
541	20240719	105700	12659510	1060	1060	1060	1060	0
542	20240719	105600	12659510	1060	1060	1060	1060	1129
543	20240719	105500	11462770	1067	1067	1067	1067	0
544	20240719	105400	11462770	1067	1067	1067	1067	0
545	20240719	105300	11462770	1067	1067	1067	1067	0
546	20240719	105200	11462770	1067	1067	1067	1067	0
547	20240719	105100	11462770	1067	1067	1067	1067	0
548	20240719	105000	11462770	1067	1067	1067	1067	0
549	20240719	104900	11462770	1067	1067	1067	1067	0
550	20240719	104800	11462770	1067	1067	1067	1067	0
551	20240719	104700	11462770	1067	1067	1067	1067	1
552	20240719	104600	11461703	1068	1068	1068	1068	0
553	20240719	104500	11461703	1068	1068	1068	1068	0
554	20240719	104400	11461703	1068	1067	1068	1067	165
555	20240719	104300	11285562	1058	1068	1068	1058	36
556	20240719	104200	11247294	1060	1060	1060	1060	0
557	20240719	104100	11247294	1060	1060	1060	1060	0
558	20240719	104000	11247294	1060	1060	1060	1060	0
559	20240719	103900	11247294	1060	1060	1060	1060	0
560	20240719	103800	11247294	1060	1060	1060	1060	0
561	20240719	103700	11247294	1060	1060	1060	1060	2746
562	20240719	103600	8336534	1067	1067	1067	1067	0
563	20240719	103500	8336534	1067	1067	1067	1067	0
564	20240719	103400	8336534	1067	1067	1067	1067	0
565	20240719	103300	8336534	1067	1067	1067	1067	0
566	20240719	103200	8336534	1067	1067	1067	1067	0
567	20240719	103100	8336534	1067	1067	1067	1067	50
568	20240719	103000	8283184	1067	1067	1067	1067	0
569	20240719	102900	8283184	1067	1067	1067	1067	0
570	20240719	102800	8283184	1067	1067	1067	1067	0
571	20240719	102700	8283184	1067	1067	1067	1067	0
572	20240719	102600	8283184	1067	1067	1067	1067	0
573	20240719	102500	8283184	1067	1067	1067	1067	0
574	20240719	102400	8283184	1067	1067	1067	1067	0
575	20240719	102300	8283184	1067	1067	1067	1067	0
576	20240719	102200	8283184	1067	1067	1067	1067	0
577	20240719	102100	8283184	1067	1067	1067	1067	0
578	20240719	102000	8283184	1067	1067	1067	1067	0
579	20240719	101900	8283184	1067	1067	1067	1067	0
580	20240719	101800	8283184	1067	1067	1067	1067	3
581	20240719	101700	8279983	1060	1060	1060	1060	0
582	20240719	101600	8279983	1060	1060	1060	1060	0
583	20240719	101500	8279983	1060	1060	1060	1060	0
584	20240719	101400	8279983	1060	1060	1060	1060	0
585	20240719	101300	8279983	1060	1060	1060	1060	0
586	20240719	101200	8279983	1060	1060	1060	1060	0
587	20240719	101100	8279983	1060	1060	1060	1060	0
588	20240719	101000	8279983	1060	1062	1062	1060	1455
589	20240719	100900	6735294	1062	1062	1062	1062	0
590	20240719	100800	6735294	1062	1062	1062	1062	0
591	20240719	100700	6735294	1062	1062	1062	1062	0
592	20240719	100600	6735294	1062	1062	1062	1062	0
593	20240719	100500	6735294	1062	1062	1062	1062	100
594	20240719	100400	6629094	1069	1069	1069	1069	0
595	20240719	100300	6629094	1069	1069	1069	1069	0
596	20240719	100200	6629094	1069	1069	1069	1069	0
597	20240719	100100	6629094	1069	1069	1069	1069	0
598	20240719	100000	6629094	1069	1069	1069	1069	0
599	20240719	095900	6629094	1069	1069	1069	1069	1
600	20240719	095800	6628025	1069	1069	1069	1069	10
601	20240719	095700	6617335	1069	1069	1069	1069	0
602	20240719	095600	6617335	1069	1069	1069	1069	48
603	20240719	095500	6566023	1070	1070	1070	1070	0
604	20240719	095400	6566023	1070	1070	1070	1070	0
605	20240719	095300	6566023	1070	1070	1070	1070	0
606	20240719	095200	6566023	1070	1070	1070	1070	0
607	20240719	095100	6566023	1070	1070	1070	1070	0
608	20240719	095000	6566023	1070	1070	1070	1070	0
609	20240719	094900	6566023	1070	1070	1070	1070	0
610	20240719	094800	6566023	1070	1070	1070	1070	4
611	20240719	094700	6561743	1068	1068	1068	1068	0
612	20240719	094600	6561743	1068	1068	1068	1068	0
613	20240719	094500	6561743	1068	1069	1069	1068	6
614	20240719	094400	6555333	1070	1069	1070	1069	18
615	20240719	094300	6536081	1068	1067	1068	1067	246
616	20240719	094200	6273453	1067	1066	1067	1066	180
617	20240719	094100	6081522	1066	1066	1066	1066	60
618	20240719	094000	6017562	1060	1060	1060	1060	1
619	20240719	093900	6016502	1060	1060	1060	1060	0
620	20240719	093800	6016502	1060	1060	1060	1060	0
621	20240719	093700	6016502	1060	1060	1060	1060	0
622	20240719	093600	6016502	1060	1060	1060	1060	773
623	20240719	093500	5197122	1060	1060	1060	1060	0
624	20240719	093400	5197122	1060	1060	1060	1060	0
625	20240719	093300	5197122	1060	1060	1060	1060	0
626	20240719	093200	5197122	1060	1060	1060	1060	30
627	20240719	093100	5165322	1068	1068	1068	1068	0
628	20240719	093000	5165322	1068	1068	1068	1068	0
629	20240719	092900	5165322	1068	1068	1068	1068	0
630	20240719	092800	5165322	1068	1068	1068	1068	0
631	20240719	092700	5165322	1068	1068	1068	1068	0
632	20240719	092600	5165322	1068	1063	1068	1060	1291
633	20240719	092500	3796303	1070	1063	1070	1063	106
634	20240719	092400	3683588	1063	1063	1063	1063	250
635	20240719	092300	3417838	1070	1070	1070	1070	0
636	20240719	092200	3417838	1070	1070	1070	1070	0
637	20240719	092100	3417838	1070	1070	1070	1070	10
638	20240719	092000	3407138	1070	1070	1070	1070	10
639	20240719	091900	3396438	1070	1070	1070	1070	300
640	20240719	091800	3075438	1070	1069	1070	1069	20
641	20240719	091700	3054048	1063	1063	1063	1063	0
642	20240719	091600	3054048	1063	1063	1063	1063	0
643	20240719	091500	3054048	1063	1061	1063	1061	817
644	20240719	091400	2186691	1061	1059	1061	1059	600
645	20240719	091300	1551273	1059	1059	1059	1059	0
646	20240719	091200	1551273	1059	1059	1059	1059	0
647	20240719	091100	1551273	1059	1059	1059	1059	0
648	20240719	091000	1551273	1059	1059	1059	1059	0
649	20240719	090900	1551273	1059	1059	1059	1059	0
650	20240719	090800	1551273	1059	1059	1059	1059	1
651	20240719	090700	1550214	1059	1059	1059	1059	1
652	20240719	090600	1549155	1059	1059	1059	1059	0
653	20240719	090500	1549155	1059	1059	1059	1059	1
654	20240719	090400	1548096	1059	1059	1059	1059	30
655	20240719	090300	1516326	1059	1059	1059	1059	0
656	20240719	090200	1516326	1059	1050	1059	1049	637
657	20240719	090100	847626	1050	1050	1050	1050	0
658	20240719	090000	847626	1050	1049	1050	1049	808