KissMeData/010420/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	185400	19051439	1055	1055	1055	1055	402
3	20240724	185300	19051439	1055	1055	1055	1055	0
4	20240724	185200	19051439	1055	1055	1055	1055	0
5	20240724	185100	19051439	1055	1055	1055	1055	0
6	20240724	185000	19051439	1055	1055	1055	1055	0
7	20240724	184900	19051439	1055	1055	1055	1055	0
8	20240724	184800	19051439	1055	1055	1055	1055	0
9	20240724	184700	19051439	1055	1055	1055	1055	0
10	20240724	184600	19051439	1055	1055	1055	1055	0
11	20240724	184500	19051439	1055	1055	1055	1055	0
12	20240724	184400	19051439	1055	1055	1055	1055	0
13	20240724	184300	19051439	1055	1055	1055	1055	0
14	20240724	184200	19051439	1055	1055	1055	1055	0
15	20240724	184100	19051439	1055	1055	1055	1055	0
16	20240724	184000	19051439	1055	1055	1055	1055	0
17	20240724	183900	19051439	1055	1055	1055	1055	0
18	20240724	183800	19051439	1055	1055	1055	1055	0
19	20240724	183700	19051439	1055	1055	1055	1055	0
20	20240724	183600	19051439	1055	1055	1055	1055	0
21	20240724	183500	19051439	1055	1055	1055	1055	0
22	20240724	183400	19051439	1055	1055	1055	1055	0
23	20240724	183300	19051439	1055	1055	1055	1055	0
24	20240724	183200	19051439	1055	1055	1055	1055	0
25	20240724	183100	19051439	1055	1055	1055	1055	0
26	20240724	183000	19051439	1055	1055	1055	1055	0
27	20240724	182900	19051439	1055	1055	1055	1055	0
28	20240724	182800	19051439	1055	1055	1055	1055	0
29	20240724	182700	19051439	1055	1055	1055	1055	0
30	20240724	182600	19051439	1055	1055	1055	1055	0
31	20240724	182500	19051439	1055	1055	1055	1055	0
32	20240724	182400	19051439	1055	1055	1055	1055	402
33	20240724	182300	19051439	1055	1055	1055	1055	0
34	20240724	182200	19051439	1055	1055	1055	1055	0
35	20240724	182100	19051439	1055	1055	1055	1055	0
36	20240724	182000	19051439	1055	1055	1055	1055	0
37	20240724	181900	19051439	1055	1055	1055	1055	0
38	20240724	181800	19051439	1055	1055	1055	1055	0
39	20240724	181700	19051439	1055	1055	1055	1055	0
40	20240724	181600	19051439	1055	1055	1055	1055	0
41	20240724	181500	19051439	1055	1055	1055	1055	0
42	20240724	181400	19051439	1055	1055	1055	1055	0
43	20240724	181300	19051439	1055	1055	1055	1055	0
44	20240724	181200	19051439	1055	1055	1055	1055	0
45	20240724	181100	19051439	1055	1055	1055	1055	0
46	20240724	181000	19051439	1055	1055	1055	1055	0
47	20240724	180900	19051439	1055	1055	1055	1055	0
48	20240724	180800	19051439	1055	1055	1055	1055	0
49	20240724	180700	19051439	1055	1055	1055	1055	0
50	20240724	180600	19051439	1055	1055	1055	1055	0
51	20240724	180500	19051439	1055	1055	1055	1055	0
52	20240724	180400	19051439	1055	1055	1055	1055	0
53	20240724	180300	19051439	1055	1055	1055	1055	0
54	20240724	180200	19051439	1055	1055	1055	1055	0
55	20240724	180100	19051439	1055	1055	1055	1055	0
56	20240724	180000	19051439	1055	1055	1055	1055	0
57	20240724	175900	19051439	1055	1055	1055	1055	0
58	20240724	175800	19051439	1055	1055	1055	1055	0
59	20240724	175700	19051439	1055	1055	1055	1055	0
60	20240724	175600	19051439	1055	1055	1055	1055	0
61	20240724	175500	19051439	1055	1055	1055	1055	0
62	20240724	175400	19051439	1055	1055	1055	1055	402
63	20240724	175300	19051439	1055	1055	1055	1055	0
64	20240724	175200	19051439	1055	1055	1055	1055	0
65	20240724	175100	19051439	1055	1055	1055	1055	0
66	20240724	175000	19051439	1055	1055	1055	1055	0
67	20240724	174900	19051439	1055	1055	1055	1055	0
68	20240724	174800	19051439	1055	1055	1055	1055	0
69	20240724	174700	19051439	1055	1055	1055	1055	0
70	20240724	174600	19051439	1055	1055	1055	1055	0
71	20240724	174500	19051439	1055	1055	1055	1055	0
72	20240724	174400	19051439	1055	1055	1055	1055	0
73	20240724	174300	19051439	1055	1055	1055	1055	0
74	20240724	174200	19051439	1055	1055	1055	1055	0
75	20240724	174100	19051439	1055	1055	1055	1055	0
76	20240724	174000	19051439	1055	1055	1055	1055	0
77	20240724	173900	19051439	1055	1055	1055	1055	0
78	20240724	173800	19051439	1055	1055	1055	1055	0
79	20240724	173700	19051439	1055	1055	1055	1055	0
80	20240724	173600	19051439	1055	1055	1055	1055	0
81	20240724	173500	19051439	1055	1055	1055	1055	0
82	20240724	173400	19051439	1055	1055	1055	1055	0
83	20240724	173300	19051439	1055	1055	1055	1055	0
84	20240724	173200	19051439	1055	1055	1055	1055	0
85	20240724	173100	19051439	1055	1055	1055	1055	0
86	20240724	173000	19051439	1055	1055	1055	1055	0
87	20240724	172900	19051439	1055	1055	1055	1055	0
88	20240724	172800	19051439	1055	1055	1055	1055	0
89	20240724	172700	19051439	1055	1055	1055	1055	0
90	20240724	172600	19051439	1055	1055	1055	1055	0
91	20240724	172500	19051439	1055	1055	1055	1055	0
92	20240724	172400	19051439	1055	1055	1055	1055	402
93	20240724	172300	19051439	1055	1055	1055	1055	0
94	20240724	172200	19051439	1055	1055	1055	1055	0
95	20240724	172100	19051439	1055	1055	1055	1055	0
96	20240724	172000	19051439	1055	1055	1055	1055	0
97	20240724	171900	19051439	1055	1055	1055	1055	0
98	20240724	171800	19051439	1055	1055	1055	1055	0
99	20240724	171700	19051439	1055	1055	1055	1055	0
100	20240724	171600	19051439	1055	1055	1055	1055	0
101	20240724	171500	19051439	1055	1055	1055	1055	0
102	20240724	171400	19051439	1055	1055	1055	1055	0
103	20240724	171300	19051439	1055	1055	1055	1055	0
104	20240724	171200	19051439	1055	1055	1055	1055	0
105	20240724	171100	19051439	1055	1055	1055	1055	0
106	20240724	171000	19051439	1055	1055	1055	1055	0
107	20240724	170900	19051439	1055	1055	1055	1055	0
108	20240724	170800	19051439	1055	1055	1055	1055	0
109	20240724	170700	19051439	1055	1055	1055	1055	0
110	20240724	170600	19051439	1055	1055	1055	1055	0
111	20240724	170500	19051439	1055	1055	1055	1055	0
112	20240724	170400	19051439	1055	1055	1055	1055	0
113	20240724	170300	19051439	1055	1055	1055	1055	0
114	20240724	170200	19051439	1055	1055	1055	1055	0
115	20240724	170100	19051439	1055	1055	1055	1055	0
116	20240724	170000	19051439	1055	1055	1055	1055	0
117	20240724	165900	19051439	1055	1055	1055	1055	0
118	20240724	165800	19051439	1055	1055	1055	1055	0
119	20240724	165700	19051439	1055	1055	1055	1055	0
120	20240724	165600	19051439	1055	1055	1055	1055	0
121	20240724	165500	19051439	1055	1055	1055	1055	0
122	20240724	165400	19051439	1055	1055	1055	1055	402
123	20240724	165300	19051439	1055	1055	1055	1055	0
124	20240724	165200	19051439	1055	1055	1055	1055	0
125	20240724	165100	19051439	1055	1055	1055	1055	0
126	20240724	165000	19051439	1055	1055	1055	1055	0
127	20240724	164900	19051439	1055	1055	1055	1055	0
128	20240724	164800	19051439	1055	1055	1055	1055	0
129	20240724	164700	19051439	1055	1055	1055	1055	0
130	20240724	164600	19051439	1055	1055	1055	1055	0
131	20240724	164500	19051439	1055	1055	1055	1055	0
132	20240724	164400	19051439	1055	1055	1055	1055	0
133	20240724	164300	19051439	1055	1055	1055	1055	0
134	20240724	164200	19051439	1055	1055	1055	1055	0
135	20240724	164100	19051439	1055	1055	1055	1055	0
136	20240724	164000	19051439	1055	1055	1055	1055	0
137	20240724	163900	19051439	1055	1055	1055	1055	0
138	20240724	163800	19051439	1055	1055	1055	1055	0
139	20240724	163700	19051439	1055	1055	1055	1055	0
140	20240724	163600	19051439	1055	1055	1055	1055	0
141	20240724	163500	19051439	1055	1055	1055	1055	0
142	20240724	163400	19051439	1055	1055	1055	1055	0
143	20240724	163300	19051439	1055	1055	1055	1055	0
144	20240724	163200	19051439	1055	1055	1055	1055	0
145	20240724	163100	19051439	1055	1055	1055	1055	0
146	20240724	163000	19051439	1055	1055	1055	1055	0
147	20240724	162900	19051439	1055	1055	1055	1055	0
148	20240724	162800	19051439	1055	1055	1055	1055	0
149	20240724	162700	19051439	1055	1055	1055	1055	0
150	20240724	162600	19051439	1055	1055	1055	1055	0
151	20240724	162500	19051439	1055	1055	1055	1055	0
152	20240724	162400	19051439	1055	1055	1055	1055	402
153	20240724	162300	19051439	1055	1055	1055	1055	0
154	20240724	162200	19051439	1055	1055	1055	1055	0
155	20240724	162100	19051439	1055	1055	1055	1055	0
156	20240724	162000	19051439	1055	1055	1055	1055	0
157	20240724	161900	19051439	1055	1055	1055	1055	0
158	20240724	161800	19051439	1055	1055	1055	1055	0
159	20240724	161700	19051439	1055	1055	1055	1055	0
160	20240724	161600	19051439	1055	1055	1055	1055	0
161	20240724	161500	19051439	1055	1055	1055	1055	0
162	20240724	161400	19051439	1055	1055	1055	1055	0
163	20240724	161300	19051439	1055	1055	1055	1055	0
164	20240724	161200	19051439	1055	1055	1055	1055	0
165	20240724	161100	19051439	1055	1055	1055	1055	0
166	20240724	161000	19051439	1055	1055	1055	1055	0
167	20240724	160900	19051439	1055	1055	1055	1055	0
168	20240724	160800	19051439	1055	1055	1055	1055	0
169	20240724	160700	19051439	1055	1055	1055	1055	0
170	20240724	160600	19051439	1055	1055	1055	1055	0
171	20240724	160500	19051439	1055	1055	1055	1055	0
172	20240724	160400	19051439	1055	1055	1055	1055	0
173	20240724	160300	19051439	1055	1055	1055	1055	0
174	20240724	160200	19051439	1055	1055	1055	1055	0
175	20240724	160100	19051439	1055	1055	1055	1055	0
176	20240724	160000	19051439	1055	1055	1055	1055	0
177	20240724	155900	19051439	1055	1055	1055	1055	0
178	20240724	155800	19051439	1055	1055	1055	1055	0
179	20240724	155700	19051439	1055	1055	1055	1055	0
180	20240724	155600	19051439	1055	1055	1055	1055	0
181	20240724	155500	19051439	1055	1055	1055	1055	0
182	20240724	155400	19051439	1055	1055	1055	1055	402
183	20240724	155300	19051439	1055	1055	1055	1055	0
184	20240724	155200	19051439	1055	1055	1055	1055	0
185	20240724	155100	19051439	1055	1055	1055	1055	0
186	20240724	155000	19051439	1055	1055	1055	1055	0
187	20240724	154900	19051439	1055	1055	1055	1055	0
188	20240724	154800	19051439	1055	1055	1055	1055	0
189	20240724	154700	19051439	1055	1055	1055	1055	0
190	20240724	154600	19051439	1055	1055	1055	1055	0
191	20240724	154500	19051439	1055	1055	1055	1055	0
192	20240724	154400	19051439	1055	1055	1055	1055	0
193	20240724	154300	19051439	1055	1055	1055	1055	0
194	20240724	154200	19051439	1055	1055	1055	1055	0
195	20240724	154100	19051439	1055	1055	1055	1055	0
196	20240724	154000	19051439	1055	1055	1055	1055	0
197	20240724	153900	19051439	1055	1055	1055	1055	0
198	20240724	153800	19051439	1055	1055	1055	1055	0
199	20240724	153700	19051439	1055	1055	1055	1055	0
200	20240724	153600	19051439	1055	1055	1055	1055	0
201	20240724	153500	19051439	1055	1055	1055	1055	0
202	20240724	153400	19051439	1055	1055	1055	1055	0
203	20240724	153300	19051439	1055	1055	1055	1055	0
204	20240724	153200	19051439	1055	1055	1055	1055	0
205	20240724	153100	19051439	1055	1055	1055	1055	0
206	20240724	153000	19051439	1055	1055	1055	1055	402
207	20240724	152900	18627329	1055	1055	1055	1055	0
208	20240724	152800	18627329	1055	1055	1055	1055	0
209	20240724	152700	18627329	1055	1055	1055	1055	0
210	20240724	152600	18627329	1055	1055	1055	1055	0
211	20240724	152500	18627329	1055	1055	1055	1055	0
212	20240724	152400	18627329	1055	1055	1055	1055	0
213	20240724	152300	18627329	1055	1055	1055	1055	0
214	20240724	152200	18627329	1055	1055	1055	1055	0
215	20240724	152100	18627329	1055	1055	1055	1055	0
216	20240724	152000	18627329	1055	1055	1055	1055	0
217	20240724	151900	18627329	1055	1050	1055	1050	63
218	20240724	151800	18561174	1055	1055	1055	1055	0
219	20240724	151700	18561174	1055	1055	1055	1055	0
220	20240724	151600	18561174	1055	1055	1055	1055	0
221	20240724	151500	18561174	1055	1055	1055	1055	0
222	20240724	151400	18561174	1055	1055	1055	1055	0
223	20240724	151300	18561174	1055	1055	1055	1055	0
224	20240724	151200	18561174	1055	1055	1055	1055	0
225	20240724	151100	18561174	1055	1055	1055	1055	0
226	20240724	151000	18561174	1055	1055	1055	1055	14
227	20240724	150900	18546404	1050	1050	1050	1050	0
228	20240724	150800	18546404	1050	1050	1050	1050	0
229	20240724	150700	18546404	1050	1050	1050	1050	0
230	20240724	150600	18546404	1050	1050	1050	1050	0
231	20240724	150500	18546404	1050	1050	1050	1050	0
232	20240724	150400	18546404	1050	1050	1050	1050	0
233	20240724	150300	18546404	1050	1050	1050	1050	200
234	20240724	150200	18336404	1050	1050	1050	1050	0
235	20240724	150100	18336404	1050	1050	1050	1050	0
236	20240724	150000	18336404	1050	1050	1050	1050	0
237	20240724	145900	18336404	1050	1050	1050	1050	0
238	20240724	145800	18336404	1050	1050	1050	1050	0
239	20240724	145700	18336404	1050	1050	1050	1050	0
240	20240724	145600	18336404	1050	1050	1050	1050	0
241	20240724	145500	18336404	1050	1050	1050	1050	0
242	20240724	145400	18336404	1050	1050	1050	1050	0
243	20240724	145300	18336404	1050	1050	1050	1050	0
244	20240724	145200	18336404	1050	1050	1050	1050	0
245	20240724	145100	18336404	1050	1050	1050	1050	0
246	20240724	145000	18336404	1050	1050	1050	1050	0
247	20240724	144900	18336404	1050	1050	1050	1050	0
248	20240724	144800	18336404	1050	1050	1050	1050	0
249	20240724	144700	18336404	1050	1050	1050	1050	0
250	20240724	144600	18336404	1050	1050	1050	1050	0
251	20240724	144500	18336404	1050	1050	1050	1050	0
252	20240724	144400	18336404	1050	1050	1050	1050	0
253	20240724	144300	18336404	1050	1050	1050	1050	1
254	20240724	144200	18335354	1055	1055	1055	1055	0
255	20240724	144100	18335354	1055	1054	1055	1054	100
256	20240724	144000	18229950	1054	1054	1054	1054	0
257	20240724	143900	18229950	1054	1054	1054	1054	0
258	20240724	143800	18229950	1054	1054	1054	1054	0
259	20240724	143700	18229950	1054	1054	1054	1054	6
260	20240724	143600	18223626	1054	1054	1054	1054	1
261	20240724	143500	18222572	1054	1054	1054	1054	53
262	20240724	143400	18166710	1054	1054	1054	1054	0
263	20240724	143300	18166710	1054	1054	1054	1054	0
264	20240724	143200	18166710	1054	1054	1054	1054	12
265	20240724	143100	18154062	1050	1050	1050	1050	0
266	20240724	143000	18154062	1050	1050	1050	1050	0
267	20240724	142900	18154062	1050	1050	1050	1050	0
268	20240724	142800	18154062	1050	1050	1050	1050	0
269	20240724	142700	18154062	1050	1050	1050	1050	0
270	20240724	142600	18154062	1050	1050	1050	1050	0
271	20240724	142500	18154062	1050	1050	1050	1050	0
272	20240724	142400	18154062	1050	1050	1050	1050	0
273	20240724	142300	18154062	1050	1050	1050	1050	0
274	20240724	142200	18154062	1050	1050	1050	1050	0
275	20240724	142100	18154062	1050	1050	1050	1050	92
276	20240724	142000	18057462	1050	1050	1050	1050	0
277	20240724	141900	18057462	1050	1050	1050	1050	0
278	20240724	141800	18057462	1050	1050	1050	1050	0
279	20240724	141700	18057462	1050	1050	1050	1050	0
280	20240724	141600	18057462	1050	1050	1050	1050	0
281	20240724	141500	18057462	1050	1050	1050	1050	0
282	20240724	141400	18057462	1050	1050	1050	1050	0
283	20240724	141300	18057462	1050	1050	1050	1050	0
284	20240724	141200	18057462	1050	1050	1050	1050	0
285	20240724	141100	18057462	1050	1050	1050	1050	0
286	20240724	141000	18057462	1050	1050	1050	1050	0
287	20240724	140900	18057462	1050	1050	1050	1050	0
288	20240724	140800	18057462	1050	1050	1050	1050	0
289	20240724	140700	18057462	1050	1050	1050	1050	0
290	20240724	140600	18057462	1050	1050	1050	1050	0
291	20240724	140500	18057462	1050	1050	1050	1050	0
292	20240724	140400	18057462	1050	1050	1050	1050	0
293	20240724	140300	18057462	1050	1050	1050	1050	0
294	20240724	140200	18057462	1050	1050	1050	1050	0
295	20240724	140100	18057462	1050	1050	1050	1050	0
296	20240724	140000	18057462	1050	1050	1050	1050	0
297	20240724	135900	18057462	1050	1050	1050	1050	0
298	20240724	135800	18057462	1050	1050	1050	1050	0
299	20240724	135700	18057462	1050	1050	1050	1050	0
300	20240724	135600	18057462	1050	1050	1050	1050	0
301	20240724	135500	18057462	1050	1050	1050	1050	0
302	20240724	135400	18057462	1050	1050	1050	1050	0
303	20240724	135300	18057462	1050	1050	1050	1050	0
304	20240724	135200	18057462	1050	1050	1050	1050	0
305	20240724	135100	18057462	1050	1050	1050	1050	0
306	20240724	135000	18057462	1050	1050	1050	1050	0
307	20240724	134900	18057462	1050	1050	1050	1050	0
308	20240724	134800	18057462	1050	1050	1050	1050	0
309	20240724	134700	18057462	1050	1050	1050	1050	0
310	20240724	134600	18057462	1050	1050	1050	1050	0
311	20240724	134500	18057462	1050	1050	1050	1050	0
312	20240724	134400	18057462	1050	1050	1050	1050	0
313	20240724	134300	18057462	1050	1050	1050	1050	0
314	20240724	134200	18057462	1050	1050	1050	1050	0
315	20240724	134100	18057462	1050	1051	1051	1050	409
316	20240724	134000	17628007	1056	1056	1056	1056	0
317	20240724	133900	17628007	1056	1056	1056	1056	0
318	20240724	133800	17628007	1056	1056	1056	1056	0
319	20240724	133700	17628007	1056	1056	1056	1056	0
320	20240724	133600	17628007	1056	1056	1056	1056	0
321	20240724	133500	17628007	1056	1056	1056	1056	0
322	20240724	133400	17628007	1056	1056	1056	1056	0
323	20240724	133300	17628007	1056	1056	1056	1056	0
324	20240724	133200	17628007	1056	1056	1056	1056	0
325	20240724	133100	17628007	1056	1056	1056	1056	0
326	20240724	133000	17628007	1056	1056	1056	1056	0
327	20240724	132900	17628007	1056	1056	1056	1056	0
328	20240724	132800	17628007	1056	1056	1056	1056	0
329	20240724	132700	17628007	1056	1056	1056	1056	0
330	20240724	132600	17628007	1056	1056	1056	1056	0
331	20240724	132500	17628007	1056	1056	1056	1056	0
332	20240724	132400	17628007	1056	1056	1056	1056	0
333	20240724	132300	17628007	1056	1056	1056	1056	0
334	20240724	132200	17628007	1056	1056	1056	1056	0
335	20240724	132100	17628007	1056	1056	1056	1056	0
336	20240724	132000	17628007	1056	1056	1056	1056	0
337	20240724	131900	17628007	1056	1056	1056	1056	0
338	20240724	131800	17628007	1056	1056	1056	1056	0
339	20240724	131700	17628007	1056	1056	1056	1056	0
340	20240724	131600	17628007	1056	1056	1056	1056	0
341	20240724	131500	17628007	1056	1056	1056	1056	0
342	20240724	131400	17628007	1056	1056	1056	1056	0
343	20240724	131300	17628007	1056	1056	1056	1056	0
344	20240724	131200	17628007	1056	1056	1056	1056	0
345	20240724	131100	17628007	1056	1056	1056	1056	0
346	20240724	131000	17628007	1056	1056	1056	1056	0
347	20240724	130900	17628007	1056	1056	1056	1056	0
348	20240724	130800	17628007	1056	1056	1056	1056	0
349	20240724	130700	17628007	1056	1056	1056	1056	0
350	20240724	130600	17628007	1056	1056	1056	1056	0
351	20240724	130500	17628007	1056	1056	1056	1056	0
352	20240724	130400	17628007	1056	1056	1056	1056	0
353	20240724	130300	17628007	1056	1056	1056	1056	0
354	20240724	130200	17628007	1056	1056	1056	1056	0
355	20240724	130100	17628007	1056	1055	1056	1055	1200
356	20240724	130000	16361980	1055	1055	1055	1055	0
357	20240724	125900	16361980	1055	1055	1055	1055	0
358	20240724	125800	16361980	1055	1055	1055	1055	0
359	20240724	125700	16361980	1055	1055	1055	1055	0
360	20240724	125600	16361980	1055	1055	1055	1055	0
361	20240724	125500	16361980	1055	1055	1055	1055	0
362	20240724	125400	16361980	1055	1055	1055	1055	0
363	20240724	125300	16361980	1055	1055	1055	1055	0
364	20240724	125200	16361980	1055	1055	1055	1055	0
365	20240724	125100	16361980	1055	1055	1055	1055	0
366	20240724	125000	16361980	1055	1055	1055	1055	0
367	20240724	124900	16361980	1055	1055	1055	1055	1
368	20240724	124800	16360925	1051	1051	1051	1051	0
369	20240724	124700	16360925	1051	1051	1051	1051	0
370	20240724	124600	16360925	1051	1051	1051	1051	0
371	20240724	124500	16360925	1051	1051	1051	1051	0
372	20240724	124400	16360925	1051	1051	1051	1051	0
373	20240724	124300	16360925	1051	1051	1051	1051	0
374	20240724	124200	16360925	1051	1051	1051	1051	0
375	20240724	124100	16360925	1051	1051	1051	1051	0
376	20240724	124000	16360925	1051	1051	1051	1051	0
377	20240724	123900	16360925	1051	1051	1051	1051	0
378	20240724	123800	16360925	1051	1051	1051	1051	0
379	20240724	123700	16360925	1051	1051	1051	1051	0
380	20240724	123600	16360925	1051	1051	1051	1051	0
381	20240724	123500	16360925	1051	1051	1051	1051	0
382	20240724	123400	16360925	1051	1051	1051	1051	2
383	20240724	123300	16358823	1055	1055	1055	1055	0
384	20240724	123200	16358823	1055	1055	1055	1055	0
385	20240724	123100	16358823	1055	1055	1055	1055	0
386	20240724	123000	16358823	1055	1055	1055	1055	0
387	20240724	122900	16358823	1055	1055	1055	1055	0
388	20240724	122800	16358823	1055	1055	1055	1055	0
389	20240724	122700	16358823	1055	1055	1055	1055	0
390	20240724	122600	16358823	1055	1055	1055	1055	0
391	20240724	122500	16358823	1055	1055	1055	1055	5
392	20240724	122400	16353548	1050	1050	1050	1050	48
393	20240724	122300	16303148	1050	1050	1050	1050	0
394	20240724	122200	16303148	1050	1050	1050	1050	0
395	20240724	122100	16303148	1050	1050	1050	1050	0
396	20240724	122000	16303148	1050	1053	1053	1050	1789
397	20240724	121900	14422817	1052	1052	1052	1052	0
398	20240724	121800	14422817	1052	1052	1052	1052	0
399	20240724	121700	14422817	1052	1052	1052	1052	0
400	20240724	121600	14422817	1052	1052	1052	1052	0
401	20240724	121500	14422817	1052	1052	1052	1052	0
402	20240724	121400	14422817	1052	1052	1052	1052	0
403	20240724	121300	14422817	1052	1052	1052	1052	0
404	20240724	121200	14422817	1052	1054	1054	1052	1000
405	20240724	121100	13369795	1055	1055	1055	1055	0
406	20240724	121000	13369795	1055	1055	1055	1055	0
407	20240724	120900	13369795	1055	1055	1055	1055	0
408	20240724	120800	13369795	1055	1055	1055	1055	0
409	20240724	120700	13369795	1055	1055	1055	1055	0
410	20240724	120600	13369795	1055	1055	1055	1055	0
411	20240724	120500	13369795	1055	1055	1055	1055	0
412	20240724	120400	13369795	1055	1055	1055	1055	0
413	20240724	120300	13369795	1055	1055	1055	1055	0
414	20240724	120200	13369795	1055	1055	1055	1055	0
415	20240724	120100	13369795	1055	1055	1055	1055	0
416	20240724	120000	13369795	1055	1055	1055	1055	500
417	20240724	115900	12842295	1056	1056	1056	1056	0
418	20240724	115800	12842295	1056	1056	1056	1056	0
419	20240724	115700	12842295	1056	1056	1056	1056	0
420	20240724	115600	12842295	1056	1056	1056	1056	0
421	20240724	115500	12842295	1056	1056	1056	1056	0
422	20240724	115400	12842295	1056	1056	1056	1056	0
423	20240724	115300	12842295	1056	1056	1056	1056	0
424	20240724	115200	12842295	1056	1056	1056	1056	0
425	20240724	115100	12842295	1056	1056	1056	1056	0
426	20240724	115000	12842295	1056	1056	1056	1056	0
427	20240724	114900	12842295	1056	1056	1056	1056	0
428	20240724	114800	12842295	1056	1056	1056	1056	1
429	20240724	114700	12841239	1054	1054	1054	1054	0
430	20240724	114600	12841239	1054	1054	1054	1054	9
431	20240724	114500	12831753	1055	1055	1055	1055	0
432	20240724	114400	12831753	1055	1055	1055	1055	0
433	20240724	114300	12831753	1055	1055	1055	1055	1
434	20240724	114200	12830698	1055	1055	1055	1055	0
435	20240724	114100	12830698	1055	1055	1055	1055	0
436	20240724	114000	12830698	1055	1055	1055	1055	0
437	20240724	113900	12830698	1055	1055	1055	1055	1
438	20240724	113800	12829643	1052	1052	1052	1052	0
439	20240724	113700	12829643	1052	1052	1052	1052	0
440	20240724	113600	12829643	1052	1052	1052	1052	0
441	20240724	113500	12829643	1052	1052	1052	1052	0
442	20240724	113400	12829643	1052	1052	1052	1052	0
443	20240724	113300	12829643	1052	1052	1052	1052	0
444	20240724	113200	12829643	1052	1052	1052	1052	0
445	20240724	113100	12829643	1052	1052	1052	1052	0
446	20240724	113000	12829643	1052	1052	1052	1052	0
447	20240724	112900	12829643	1052	1052	1052	1052	0
448	20240724	112800	12829643	1052	1052	1052	1052	0
449	20240724	112700	12829643	1052	1052	1052	1052	0
450	20240724	112600	12829643	1052	1052	1052	1052	0
451	20240724	112500	12829643	1052	1052	1052	1052	0
452	20240724	112400	12829643	1052	1052	1052	1052	0
453	20240724	112300	12829643	1052	1052	1052	1052	2
454	20240724	112200	12827539	1051	1051	1051	1051	0
455	20240724	112100	12827539	1051	1051	1051	1051	0
456	20240724	112000	12827539	1051	1051	1051	1051	0
457	20240724	111900	12827539	1051	1051	1051	1051	0
458	20240724	111800	12827539	1051	1051	1051	1051	0
459	20240724	111700	12827539	1051	1051	1051	1051	408
460	20240724	111600	12398731	1056	1056	1056	1056	0
461	20240724	111500	12398731	1056	1056	1056	1056	0
462	20240724	111400	12398731	1056	1056	1056	1056	0
463	20240724	111300	12398731	1056	1056	1056	1056	0
464	20240724	111200	12398731	1056	1056	1056	1056	0
465	20240724	111100	12398731	1056	1056	1056	1056	0
466	20240724	111000	12398731	1056	1056	1056	1056	0
467	20240724	110900	12398731	1056	1056	1056	1056	0
468	20240724	110800	12398731	1056	1056	1056	1056	0
469	20240724	110700	12398731	1056	1056	1056	1056	0
470	20240724	110600	12398731	1056	1056	1056	1056	0
471	20240724	110500	12398731	1056	1056	1056	1056	0
472	20240724	110400	12398731	1056	1056	1056	1056	0
473	20240724	110300	12398731	1056	1056	1056	1056	1
474	20240724	110200	12397675	1051	1051	1051	1051	0
475	20240724	110100	12397675	1051	1051	1051	1051	0
476	20240724	110000	12397675	1051	1051	1051	1051	0
477	20240724	105900	12397675	1051	1051	1051	1051	0
478	20240724	105800	12397675	1051	1051	1051	1051	0
479	20240724	105700	12397675	1051	1051	1051	1051	0
480	20240724	105600	12397675	1051	1051	1051	1051	0
481	20240724	105500	12397675	1051	1051	1051	1051	0
482	20240724	105400	12397675	1051	1051	1051	1051	0
483	20240724	105300	12397675	1051	1051	1051	1051	0
484	20240724	105200	12397675	1051	1051	1051	1051	0
485	20240724	105100	12397675	1051	1051	1051	1051	0
486	20240724	105000	12397675	1051	1051	1051	1051	0
487	20240724	104900	12397675	1051	1051	1051	1051	0
488	20240724	104800	12397675	1051	1051	1051	1051	0
489	20240724	104700	12397675	1051	1051	1051	1051	0
490	20240724	104600	12397675	1051	1051	1051	1051	0
491	20240724	104500	12397675	1051	1053	1053	1051	41
492	20240724	104400	12354532	1056	1056	1056	1056	0
493	20240724	104300	12354532	1056	1056	1056	1056	0
494	20240724	104200	12354532	1056	1056	1056	1056	0
495	20240724	104100	12354532	1056	1056	1056	1056	1
496	20240724	104000	12353476	1054	1054	1054	1054	0
497	20240724	103900	12353476	1054	1054	1054	1054	0
498	20240724	103800	12353476	1054	1054	1054	1054	0
499	20240724	103700	12353476	1054	1054	1054	1054	0
500	20240724	103600	12353476	1054	1054	1054	1054	0
501	20240724	103500	12353476	1054	1054	1054	1054	0
502	20240724	103400	12353476	1054	1054	1054	1054	0
503	20240724	103300	12353476	1054	1054	1054	1054	0
504	20240724	103200	12353476	1054	1054	1054	1054	0
505	20240724	103100	12353476	1054	1054	1054	1054	0
506	20240724	103000	12353476	1054	1054	1054	1054	0
507	20240724	102900	12353476	1054	1054	1054	1054	0
508	20240724	102800	12353476	1054	1054	1054	1054	0
509	20240724	102700	12353476	1054	1054	1054	1054	0
510	20240724	102600	12353476	1054	1054	1054	1054	0
511	20240724	102500	12353476	1054	1054	1054	1054	0
512	20240724	102400	12353476	1054	1054	1054	1054	2
513	20240724	102300	12351368	1056	1056	1056	1056	611
514	20240724	102200	11706152	1056	1056	1056	1056	0
515	20240724	102100	11706152	1056	1056	1056	1056	0
516	20240724	102000	11706152	1056	1056	1056	1056	0
517	20240724	101900	11706152	1056	1056	1056	1056	0
518	20240724	101800	11706152	1056	1056	1056	1056	0
519	20240724	101700	11706152	1056	1056	1056	1056	1
520	20240724	101600	11705096	1056	1056	1056	1056	0
521	20240724	101500	11705096	1056	1056	1056	1056	0
522	20240724	101400	11705096	1056	1056	1056	1056	0
523	20240724	101300	11705096	1056	1056	1056	1056	1
524	20240724	101200	11704040	1056	1056	1056	1056	0
525	20240724	101100	11704040	1056	1056	1056	1056	0
526	20240724	101000	11704040	1056	1056	1056	1056	0
527	20240724	100900	11704040	1056	1056	1056	1056	0
528	20240724	100800	11704040	1056	1056	1056	1056	0
529	20240724	100700	11704040	1056	1056	1056	1056	1
530	20240724	100600	11702984	1055	1055	1055	1055	0
531	20240724	100500	11702984	1055	1055	1055	1055	2
532	20240724	100400	11700874	1056	1056	1056	1056	0
533	20240724	100300	11700874	1056	1056	1056	1056	0
534	20240724	100200	11700874	1056	1056	1056	1056	0
535	20240724	100100	11700874	1056	1056	1056	1056	2
536	20240724	100000	11698762	1057	1057	1057	1057	0
537	20240724	095900	11698762	1057	1057	1057	1057	0
538	20240724	095800	11698762	1057	1057	1057	1057	0
539	20240724	095700	11698762	1057	1057	1057	1057	0
540	20240724	095600	11698762	1057	1057	1057	1057	0
541	20240724	095500	11698762	1057	1057	1057	1057	0
542	20240724	095400	11698762	1057	1057	1057	1057	0
543	20240724	095300	11698762	1057	1057	1057	1057	0
544	20240724	095200	11698762	1057	1057	1057	1057	0
545	20240724	095100	11698762	1057	1057	1057	1057	2
546	20240724	095000	11696648	1057	1057	1057	1057	0
547	20240724	094900	11696648	1057	1057	1057	1057	0
548	20240724	094800	11696648	1057	1057	1057	1057	1
549	20240724	094700	11695591	1057	1057	1057	1057	0
550	20240724	094600	11695591	1057	1058	1058	1057	1836
551	20240724	094500	9754889	1059	1059	1059	1059	0
552	20240724	094400	9754889	1059	1059	1059	1059	0
553	20240724	094300	9754889	1059	1059	1059	1059	1
554	20240724	094200	9753830	1058	1058	1058	1058	0
555	20240724	094100	9753830	1058	1058	1058	1058	0
556	20240724	094000	9753830	1058	1058	1058	1058	0
557	20240724	093900	9753830	1058	1058	1058	1058	0
558	20240724	093800	9753830	1058	1058	1058	1058	4
559	20240724	093700	9749598	1057	1057	1057	1057	4
560	20240724	093600	9745370	1057	1057	1057	1057	0
561	20240724	093500	9745370	1057	1057	1057	1057	0
562	20240724	093400	9745370	1057	1057	1057	1057	0
563	20240724	093300	9745370	1057	1057	1057	1057	0
564	20240724	093200	9745370	1057	1057	1057	1057	0
565	20240724	093100	9745370	1057	1057	1057	1057	0
566	20240724	093000	9745370	1057	1057	1057	1057	0
567	20240724	092900	9745370	1057	1057	1057	1057	0
568	20240724	092800	9745370	1057	1046	1057	1046	213
569	20240724	092700	9520558	1057	1057	1057	1057	0
570	20240724	092600	9520558	1057	1057	1057	1057	0
571	20240724	092500	9520558	1057	1057	1057	1057	0
572	20240724	092400	9520558	1057	1057	1057	1057	0
573	20240724	092300	9520558	1057	1057	1057	1057	0
574	20240724	092200	9520558	1057	1057	1057	1057	0
575	20240724	092100	9520558	1057	1057	1057	1057	0
576	20240724	092000	9520558	1057	1057	1057	1057	1
577	20240724	091900	9519501	1046	1050	1050	1046	2586
578	20240724	091800	6809301	1064	1064	1064	1064	0
579	20240724	091700	6809301	1064	1064	1064	1064	0
580	20240724	091600	6809301	1064	1064	1064	1064	0
581	20240724	091500	6809301	1064	1064	1064	1064	0
582	20240724	091400	6809301	1064	1064	1064	1064	0
583	20240724	091300	6809301	1064	1064	1064	1064	0
584	20240724	091200	6809301	1064	1064	1064	1064	0
585	20240724	091100	6809301	1064	1064	1064	1064	0
586	20240724	091000	6809301	1064	1064	1064	1064	0
587	20240724	090900	6809301	1064	1064	1064	1064	0
588	20240724	090800	6809301	1064	1064	1064	1064	0
589	20240724	090700	6809301	1064	1064	1064	1064	0
590	20240724	090600	6809301	1064	1064	1064	1064	0
591	20240724	090500	6809301	1064	1064	1064	1064	0
592	20240724	090400	6809301	1064	1064	1064	1064	1
593	20240724	090300	6808237	1050	1065	1065	1050	39
594	20240724	090200	6767272	1050	1050	1050	1050	0
595	20240724	090100	6767272	1050	1050	1050	1050	0
596	20240724	090000	6767272	1050	1072	1072	1050	6431