KissMeData/049120/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	192800	40687912	1374	1374	1374	1374	986
3	20240719	192700	40687912	1374	1374	1374	1374	0
4	20240719	192600	40687912	1374	1374	1374	1374	0
5	20240719	192500	40687912	1374	1374	1374	1374	0
6	20240719	192400	40687912	1374	1374	1374	1374	0
7	20240719	192300	40687912	1374	1374	1374	1374	0
8	20240719	192200	40687912	1374	1374	1374	1374	0
9	20240719	192100	40687912	1374	1374	1374	1374	0
10	20240719	192000	40687912	1374	1374	1374	1374	0
11	20240719	191900	40687912	1374	1374	1374	1374	0
12	20240719	191800	40687912	1374	1374	1374	1374	0
13	20240719	191700	40687912	1374	1374	1374	1374	0
14	20240719	191600	40687912	1374	1374	1374	1374	0
15	20240719	191500	40687912	1374	1374	1374	1374	0
16	20240719	191400	40687912	1374	1374	1374	1374	0
17	20240719	191300	40687912	1374	1374	1374	1374	0
18	20240719	191200	40687912	1374	1374	1374	1374	0
19	20240719	191100	40687912	1374	1374	1374	1374	0
20	20240719	191000	40687912	1374	1374	1374	1374	0
21	20240719	190900	40687912	1374	1374	1374	1374	0
22	20240719	190800	40687912	1374	1374	1374	1374	0
23	20240719	190700	40687912	1374	1374	1374	1374	0
24	20240719	190600	40687912	1374	1374	1374	1374	0
25	20240719	190500	40687912	1374	1374	1374	1374	0
26	20240719	190400	40687912	1374	1374	1374	1374	0
27	20240719	190300	40687912	1374	1374	1374	1374	0
28	20240719	190200	40687912	1374	1374	1374	1374	0
29	20240719	190100	40687912	1374	1374	1374	1374	0
30	20240719	190000	40687912	1374	1374	1374	1374	0
31	20240719	185900	40687912	1374	1374	1374	1374	0
32	20240719	185800	40687912	1374	1374	1374	1374	986
33	20240719	185700	40687912	1374	1374	1374	1374	0
34	20240719	185600	40687912	1374	1374	1374	1374	0
35	20240719	185500	40687912	1374	1374	1374	1374	0
36	20240719	185400	40687912	1374	1374	1374	1374	0
37	20240719	185300	40687912	1374	1374	1374	1374	0
38	20240719	185200	40687912	1374	1374	1374	1374	0
39	20240719	185100	40687912	1374	1374	1374	1374	0
40	20240719	185000	40687912	1374	1374	1374	1374	0
41	20240719	184900	40687912	1374	1374	1374	1374	0
42	20240719	184800	40687912	1374	1374	1374	1374	0
43	20240719	184700	40687912	1374	1374	1374	1374	0
44	20240719	184600	40687912	1374	1374	1374	1374	0
45	20240719	184500	40687912	1374	1374	1374	1374	0
46	20240719	184400	40687912	1374	1374	1374	1374	0
47	20240719	184300	40687912	1374	1374	1374	1374	0
48	20240719	184200	40687912	1374	1374	1374	1374	0
49	20240719	184100	40687912	1374	1374	1374	1374	0
50	20240719	184000	40687912	1374	1374	1374	1374	0
51	20240719	183900	40687912	1374	1374	1374	1374	0
52	20240719	183800	40687912	1374	1374	1374	1374	0
53	20240719	183700	40687912	1374	1374	1374	1374	0
54	20240719	183600	40687912	1374	1374	1374	1374	0
55	20240719	183500	40687912	1374	1374	1374	1374	0
56	20240719	183400	40687912	1374	1374	1374	1374	0
57	20240719	183300	40687912	1374	1374	1374	1374	0
58	20240719	183200	40687912	1374	1374	1374	1374	0
59	20240719	183100	40687912	1374	1374	1374	1374	0
60	20240719	183000	40687912	1374	1374	1374	1374	0
61	20240719	182900	40687912	1374	1374	1374	1374	0
62	20240719	182800	40687912	1374	1374	1374	1374	986
63	20240719	182700	40687912	1374	1374	1374	1374	0
64	20240719	182600	40687912	1374	1374	1374	1374	0
65	20240719	182500	40687912	1374	1374	1374	1374	0
66	20240719	182400	40687912	1374	1374	1374	1374	0
67	20240719	182300	40687912	1374	1374	1374	1374	0
68	20240719	182200	40687912	1374	1374	1374	1374	0
69	20240719	182100	40687912	1374	1374	1374	1374	0
70	20240719	182000	40687912	1374	1374	1374	1374	0
71	20240719	181900	40687912	1374	1374	1374	1374	0
72	20240719	181800	40687912	1374	1374	1374	1374	0
73	20240719	181700	40687912	1374	1374	1374	1374	0
74	20240719	181600	40687912	1374	1374	1374	1374	0
75	20240719	181500	40687912	1374	1374	1374	1374	0
76	20240719	181400	40687912	1374	1374	1374	1374	0
77	20240719	181300	40687912	1374	1374	1374	1374	0
78	20240719	181200	40687912	1374	1374	1374	1374	0
79	20240719	181100	40687912	1374	1374	1374	1374	0
80	20240719	181000	40687912	1374	1374	1374	1374	0
81	20240719	180900	40687912	1374	1374	1374	1374	0
82	20240719	180800	40687912	1374	1374	1374	1374	0
83	20240719	180700	40687912	1374	1374	1374	1374	0
84	20240719	180600	40687912	1374	1374	1374	1374	0
85	20240719	180500	40687912	1374	1374	1374	1374	0
86	20240719	180400	40687912	1374	1374	1374	1374	0
87	20240719	180300	40687912	1374	1374	1374	1374	0
88	20240719	180200	40687912	1374	1374	1374	1374	0
89	20240719	180100	40687912	1374	1374	1374	1374	0
90	20240719	180000	40687912	1374	1374	1374	1374	0
91	20240719	175900	40687912	1374	1374	1374	1374	0
92	20240719	175800	40687912	1374	1374	1374	1374	986
93	20240719	175700	40687912	1374	1374	1374	1374	0
94	20240719	175600	40687912	1374	1374	1374	1374	0
95	20240719	175500	40687912	1374	1374	1374	1374	0
96	20240719	175400	40687912	1374	1374	1374	1374	0
97	20240719	175300	40687912	1374	1374	1374	1374	0
98	20240719	175200	40687912	1374	1374	1374	1374	0
99	20240719	175100	40687912	1374	1374	1374	1374	0
100	20240719	175000	40687912	1374	1374	1374	1374	0
101	20240719	174900	40687912	1374	1374	1374	1374	0
102	20240719	174800	40687912	1374	1374	1374	1374	0
103	20240719	174700	40687912	1374	1374	1374	1374	0
104	20240719	174600	40687912	1374	1374	1374	1374	0
105	20240719	174500	40687912	1374	1374	1374	1374	0
106	20240719	174400	40687912	1374	1374	1374	1374	0
107	20240719	174300	40687912	1374	1374	1374	1374	0
108	20240719	174200	40687912	1374	1374	1374	1374	0
109	20240719	174100	40687912	1374	1374	1374	1374	0
110	20240719	174000	40687912	1374	1374	1374	1374	0
111	20240719	173900	40687912	1374	1374	1374	1374	0
112	20240719	173800	40687912	1374	1374	1374	1374	0
113	20240719	173700	40687912	1374	1374	1374	1374	0
114	20240719	173600	40687912	1374	1374	1374	1374	0
115	20240719	173500	40687912	1374	1374	1374	1374	0
116	20240719	173400	40687912	1374	1374	1374	1374	0
117	20240719	173300	40687912	1374	1374	1374	1374	0
118	20240719	173200	40687912	1374	1374	1374	1374	0
119	20240719	173100	40687912	1374	1374	1374	1374	0
120	20240719	173000	40687912	1374	1374	1374	1374	0
121	20240719	172900	40687912	1374	1374	1374	1374	0
122	20240719	172800	40687912	1374	1374	1374	1374	986
123	20240719	172700	40687912	1374	1374	1374	1374	0
124	20240719	172600	40687912	1374	1374	1374	1374	0
125	20240719	172500	40687912	1374	1374	1374	1374	0
126	20240719	172400	40687912	1374	1374	1374	1374	0
127	20240719	172300	40687912	1374	1374	1374	1374	0
128	20240719	172200	40687912	1374	1374	1374	1374	0
129	20240719	172100	40687912	1374	1374	1374	1374	0
130	20240719	172000	40687912	1374	1374	1374	1374	0
131	20240719	171900	40687912	1374	1374	1374	1374	0
132	20240719	171800	40687912	1374	1374	1374	1374	0
133	20240719	171700	40687912	1374	1374	1374	1374	0
134	20240719	171600	40687912	1374	1374	1374	1374	0
135	20240719	171500	40687912	1374	1374	1374	1374	0
136	20240719	171400	40687912	1374	1374	1374	1374	0
137	20240719	171300	40687912	1374	1374	1374	1374	0
138	20240719	171200	40687912	1374	1374	1374	1374	0
139	20240719	171100	40687912	1374	1374	1374	1374	0
140	20240719	171000	40687912	1374	1374	1374	1374	0
141	20240719	170900	40687912	1374	1374	1374	1374	0
142	20240719	170800	40687912	1374	1374	1374	1374	0
143	20240719	170700	40687912	1374	1374	1374	1374	0
144	20240719	170600	40687912	1374	1374	1374	1374	0
145	20240719	170500	40687912	1374	1374	1374	1374	0
146	20240719	170400	40687912	1374	1374	1374	1374	0
147	20240719	170300	40687912	1374	1374	1374	1374	0
148	20240719	170200	40687912	1374	1374	1374	1374	0
149	20240719	170100	40687912	1374	1374	1374	1374	0
150	20240719	170000	40687912	1374	1374	1374	1374	0
151	20240719	165900	40687912	1374	1374	1374	1374	0
152	20240719	165800	40687912	1374	1374	1374	1374	986
153	20240719	165700	40687912	1374	1374	1374	1374	0
154	20240719	165600	40687912	1374	1374	1374	1374	0
155	20240719	165500	40687912	1374	1374	1374	1374	0
156	20240719	165400	40687912	1374	1374	1374	1374	0
157	20240719	165300	40687912	1374	1374	1374	1374	0
158	20240719	165200	40687912	1374	1374	1374	1374	0
159	20240719	165100	40687912	1374	1374	1374	1374	0
160	20240719	165000	40687912	1374	1374	1374	1374	0
161	20240719	164900	40687912	1374	1374	1374	1374	0
162	20240719	164800	40687912	1374	1374	1374	1374	0
163	20240719	164700	40687912	1374	1374	1374	1374	0
164	20240719	164600	40687912	1374	1374	1374	1374	0
165	20240719	164500	40687912	1374	1374	1374	1374	0
166	20240719	164400	40687912	1374	1374	1374	1374	0
167	20240719	164300	40687912	1374	1374	1374	1374	0
168	20240719	164200	40687912	1374	1374	1374	1374	0
169	20240719	164100	40687912	1374	1374	1374	1374	0
170	20240719	164000	40687912	1374	1374	1374	1374	0
171	20240719	163900	40687912	1374	1374	1374	1374	0
172	20240719	163800	40687912	1374	1374	1374	1374	0
173	20240719	163700	40687912	1374	1374	1374	1374	0
174	20240719	163600	40687912	1374	1374	1374	1374	0
175	20240719	163500	40687912	1374	1374	1374	1374	0
176	20240719	163400	40687912	1374	1374	1374	1374	0
177	20240719	163300	40687912	1374	1374	1374	1374	0
178	20240719	163200	40687912	1374	1374	1374	1374	0
179	20240719	163100	40687912	1374	1374	1374	1374	0
180	20240719	163000	40687912	1374	1374	1374	1374	0
181	20240719	162900	40687912	1374	1374	1374	1374	0
182	20240719	162800	40687912	1374	1374	1374	1374	986
183	20240719	162700	40687912	1374	1374	1374	1374	0
184	20240719	162600	40687912	1374	1374	1374	1374	0
185	20240719	162500	40687912	1374	1374	1374	1374	0
186	20240719	162400	40687912	1374	1374	1374	1374	0
187	20240719	162300	40687912	1374	1374	1374	1374	0
188	20240719	162200	40687912	1374	1374	1374	1374	0
189	20240719	162100	40687912	1374	1374	1374	1374	0
190	20240719	162000	40687912	1374	1374	1374	1374	0
191	20240719	161900	40687912	1374	1374	1374	1374	0
192	20240719	161800	40687912	1374	1374	1374	1374	0
193	20240719	161700	40687912	1374	1374	1374	1374	0
194	20240719	161600	40687912	1374	1374	1374	1374	0
195	20240719	161500	40687912	1374	1374	1374	1374	0
196	20240719	161400	40687912	1374	1374	1374	1374	0
197	20240719	161300	40687912	1374	1374	1374	1374	0
198	20240719	161200	40687912	1374	1374	1374	1374	0
199	20240719	161100	40687912	1374	1374	1374	1374	0
200	20240719	161000	40687912	1374	1374	1374	1374	0
201	20240719	160900	40687912	1374	1374	1374	1374	0
202	20240719	160800	40687912	1374	1374	1374	1374	0
203	20240719	160700	40687912	1374	1374	1374	1374	0
204	20240719	160600	40687912	1374	1374	1374	1374	0
205	20240719	160500	40687912	1374	1374	1374	1374	0
206	20240719	160400	40687912	1374	1374	1374	1374	0
207	20240719	160300	40687912	1374	1374	1374	1374	0
208	20240719	160200	40687912	1374	1374	1374	1374	0
209	20240719	160100	40687912	1374	1374	1374	1374	0
210	20240719	160000	40687912	1374	1374	1374	1374	0
211	20240719	155900	40687912	1374	1374	1374	1374	0
212	20240719	155800	40687912	1374	1374	1374	1374	986
213	20240719	155700	40687912	1374	1374	1374	1374	0
214	20240719	155600	40687912	1374	1374	1374	1374	0
215	20240719	155500	40687912	1374	1374	1374	1374	0
216	20240719	155400	40687912	1374	1374	1374	1374	0
217	20240719	155300	40687912	1374	1374	1374	1374	0
218	20240719	155200	40687912	1374	1374	1374	1374	0
219	20240719	155100	40687912	1374	1374	1374	1374	0
220	20240719	155000	40687912	1374	1374	1374	1374	0
221	20240719	154900	40687912	1374	1374	1374	1374	0
222	20240719	154800	40687912	1374	1374	1374	1374	0
223	20240719	154700	40687912	1374	1374	1374	1374	0
224	20240719	154600	40687912	1374	1374	1374	1374	0
225	20240719	154500	40687912	1374	1374	1374	1374	0
226	20240719	154400	40687912	1374	1374	1374	1374	0
227	20240719	154300	40687912	1374	1374	1374	1374	0
228	20240719	154200	40687912	1374	1374	1374	1374	0
229	20240719	154100	40687912	1374	1374	1374	1374	0
230	20240719	154000	40687912	1374	1374	1374	1374	0
231	20240719	153900	40687912	1374	1374	1374	1374	0
232	20240719	153800	40687912	1374	1374	1374	1374	0
233	20240719	153700	40687912	1374	1374	1374	1374	0
234	20240719	153600	40687912	1374	1374	1374	1374	0
235	20240719	153500	40687912	1374	1374	1374	1374	0
236	20240719	153400	40687912	1374	1374	1374	1374	0
237	20240719	153300	40687912	1374	1374	1374	1374	0
238	20240719	153200	40687912	1374	1374	1374	1374	0
239	20240719	153100	40687912	1374	1374	1374	1374	0
240	20240719	153000	40687912	1374	1374	1374	1374	986
241	20240719	152900	39333148	1374	1374	1374	1374	0
242	20240719	152800	39333148	1374	1374	1374	1374	0
243	20240719	152700	39333148	1374	1374	1374	1374	0
244	20240719	152600	39333148	1374	1374	1374	1374	0
245	20240719	152500	39333148	1374	1374	1374	1374	0
246	20240719	152400	39333148	1374	1374	1374	1374	0
247	20240719	152300	39333148	1374	1374	1374	1374	0
248	20240719	152200	39333148	1374	1374	1374	1374	0
249	20240719	152100	39333148	1374	1374	1374	1374	0
250	20240719	152000	39333148	1374	1374	1374	1374	0
251	20240719	151900	39333148	1374	1365	1374	1365	154
252	20240719	151800	39122452	1373	1367	1373	1367	500
253	20240719	151700	38436288	1344	1365	1365	1344	1000
254	20240719	151600	37088556	1367	1367	1367	1367	0
255	20240719	151500	37088556	1367	1371	1371	1367	2144
256	20240719	151400	34157292	1371	1371	1371	1371	150
257	20240719	151300	33951642	1373	1373	1373	1373	0
258	20240719	151200	33951642	1373	1373	1373	1373	0
259	20240719	151100	33951642	1373	1373	1373	1373	0
260	20240719	151000	33951642	1373	1373	1373	1373	0
261	20240719	150900	33951642	1373	1373	1373	1373	0
262	20240719	150800	33951642	1373	1373	1373	1373	0
263	20240719	150700	33951642	1373	1373	1373	1373	0
264	20240719	150600	33951642	1373	1373	1373	1373	0
265	20240719	150500	33951642	1373	1373	1373	1373	0
266	20240719	150400	33951642	1373	1373	1373	1373	0
267	20240719	150300	33951642	1373	1373	1373	1373	0
268	20240719	150200	33951642	1373	1373	1373	1373	0
269	20240719	150100	33951642	1373	1373	1373	1373	0
270	20240719	150000	33951642	1373	1373	1373	1373	0
271	20240719	145900	33951642	1373	1373	1373	1373	0
272	20240719	145800	33951642	1373	1373	1373	1373	0
273	20240719	145700	33951642	1373	1372	1373	1372	576
274	20240719	145600	33160894	1368	1368	1368	1368	100
275	20240719	145500	33024094	1368	1368	1368	1368	0
276	20240719	145400	33024094	1368	1368	1368	1368	0
277	20240719	145300	33024094	1368	1368	1368	1368	0
278	20240719	145200	33024094	1368	1368	1368	1368	0
279	20240719	145100	33024094	1368	1368	1368	1368	0
280	20240719	145000	33024094	1368	1368	1368	1368	0
281	20240719	144900	33024094	1368	1368	1368	1368	0
282	20240719	144800	33024094	1368	1368	1368	1368	5
283	20240719	144700	33017254	1372	1372	1372	1372	0
284	20240719	144600	33017254	1372	1372	1372	1372	0
285	20240719	144500	33017254	1372	1372	1372	1372	0
286	20240719	144400	33017254	1372	1372	1372	1372	0
287	20240719	144300	33017254	1372	1372	1372	1372	0
288	20240719	144200	33017254	1372	1372	1372	1372	0
289	20240719	144100	33017254	1372	1372	1372	1372	0
290	20240719	144000	33017254	1372	1372	1372	1372	0
291	20240719	143900	33017254	1372	1372	1372	1372	0
292	20240719	143800	33017254	1372	1372	1372	1372	0
293	20240719	143700	33017254	1372	1372	1372	1372	0
294	20240719	143600	33017254	1372	1372	1372	1372	0
295	20240719	143500	33017254	1372	1372	1372	1372	0
296	20240719	143400	33017254	1372	1372	1372	1372	0
297	20240719	143300	33017254	1372	1367	1372	1367	600
298	20240719	143200	32195054	1368	1368	1368	1368	100
299	20240719	143100	32058254	1367	1367	1367	1367	0
300	20240719	143000	32058254	1367	1367	1367	1367	0
301	20240719	142900	32058254	1367	1367	1367	1367	0
302	20240719	142800	32058254	1367	1367	1367	1367	0
303	20240719	142700	32058254	1367	1367	1367	1367	0
304	20240719	142600	32058254	1367	1367	1367	1367	0
305	20240719	142500	32058254	1367	1367	1367	1367	0
306	20240719	142400	32058254	1367	1367	1367	1367	1900
307	20240719	142300	29460954	1367	1367	1367	1367	0
308	20240719	142200	29460954	1367	1370	1371	1367	307
309	20240719	142100	29040285	1367	1367	1367	1367	200
310	20240719	142000	28766885	1367	1367	1367	1367	0
311	20240719	141900	28766885	1367	1367	1367	1367	0
312	20240719	141800	28766885	1367	1367	1367	1367	0
313	20240719	141700	28766885	1367	1367	1367	1367	0
314	20240719	141600	28766885	1367	1367	1367	1367	0
315	20240719	141500	28766885	1367	1372	1372	1367	1022
316	20240719	141400	27368701	1372	1372	1372	1372	326
317	20240719	141300	26921429	1372	1372	1372	1372	354
318	20240719	141200	26435741	1372	1372	1372	1372	298
319	20240719	141100	26026885	1368	1368	1368	1368	0
320	20240719	141000	26026885	1368	1368	1368	1368	0
321	20240719	140900	26026885	1368	1368	1368	1368	300
322	20240719	140800	25616485	1372	1372	1372	1372	0
323	20240719	140700	25616485	1372	1372	1372	1372	2
324	20240719	140600	25613741	1373	1373	1373	1373	0
325	20240719	140500	25613741	1373	1372	1373	1372	1000
326	20240719	140400	24240951	1372	1370	1372	1370	489
327	20240719	140300	23570643	1372	1372	1372	1372	0
328	20240719	140200	23570643	1372	1372	1372	1372	0
329	20240719	140100	23570643	1372	1372	1372	1372	0
330	20240719	140000	23570643	1372	1370	1372	1370	700
331	20240719	135900	22610943	1365	1365	1365	1365	0
332	20240719	135800	22610943	1365	1365	1365	1365	0
333	20240719	135700	22610943	1365	1365	1365	1365	0
334	20240719	135600	22610943	1365	1365	1365	1365	0
335	20240719	135500	22610943	1365	1365	1365	1365	0
336	20240719	135400	22610943	1365	1365	1365	1365	0
337	20240719	135300	22610943	1365	1365	1365	1365	0
338	20240719	135200	22610943	1365	1365	1365	1365	0
339	20240719	135100	22610943	1365	1365	1365	1365	0
340	20240719	135000	22610943	1365	1365	1365	1365	0
341	20240719	134900	22610943	1365	1365	1365	1365	0
342	20240719	134800	22610943	1365	1365	1365	1365	0
343	20240719	134700	22610943	1365	1367	1367	1365	128
344	20240719	134600	22436166	1370	1370	1370	1370	0
345	20240719	134500	22436166	1370	1370	1370	1370	0
346	20240719	134400	22436166	1370	1370	1370	1370	0
347	20240719	134300	22436166	1370	1370	1370	1370	0
348	20240719	134200	22436166	1370	1370	1370	1370	0
349	20240719	134100	22436166	1370	1370	1370	1370	0
350	20240719	134000	22436166	1370	1370	1370	1370	0
351	20240719	133900	22436166	1370	1370	1370	1370	0
352	20240719	133800	22436166	1370	1370	1370	1370	0
353	20240719	133700	22436166	1370	1370	1370	1370	0
354	20240719	133600	22436166	1370	1370	1370	1370	0
355	20240719	133500	22436166	1370	1370	1370	1370	5
356	20240719	133400	22429316	1370	1370	1370	1370	0
357	20240719	133300	22429316	1370	1370	1370	1370	0
358	20240719	133200	22429316	1370	1370	1370	1370	45
359	20240719	133100	22367666	1370	1370	1370	1370	0
360	20240719	133000	22367666	1370	1370	1370	1370	0
361	20240719	132900	22367666	1370	1370	1370	1370	50
362	20240719	132800	22299166	1371	1370	1371	1370	500
363	20240719	132700	21614165	1370	1370	1370	1370	0
364	20240719	132600	21614165	1370	1370	1370	1370	0
365	20240719	132500	21614165	1370	1370	1370	1370	0
366	20240719	132400	21614165	1370	1370	1370	1370	0
367	20240719	132300	21614165	1370	1370	1370	1370	0
368	20240719	132200	21614165	1370	1369	1370	1369	500
369	20240719	132100	20929664	1369	1369	1369	1369	100
370	20240719	132000	20792764	1367	1367	1367	1367	0
371	20240719	131900	20792764	1367	1367	1367	1367	0
372	20240719	131800	20792764	1367	1367	1367	1367	0
373	20240719	131700	20792764	1367	1367	1367	1367	0
374	20240719	131600	20792764	1367	1367	1367	1367	0
375	20240719	131500	20792764	1367	1367	1367	1367	0
376	20240719	131400	20792764	1367	1367	1367	1367	0
377	20240719	131300	20792764	1367	1367	1367	1367	0
378	20240719	131200	20792764	1367	1368	1368	1367	150
379	20240719	131100	20587664	1370	1370	1370	1370	0
380	20240719	131000	20587664	1370	1370	1370	1370	0
381	20240719	130900	20587664	1370	1370	1370	1370	0
382	20240719	130800	20587664	1370	1370	1370	1370	0
383	20240719	130700	20587664	1370	1370	1370	1370	0
384	20240719	130600	20587664	1370	1370	1370	1370	0
385	20240719	130500	20587664	1370	1370	1370	1370	0
386	20240719	130400	20587664	1370	1370	1370	1370	20
387	20240719	130300	20560264	1372	1372	1372	1372	0
388	20240719	130200	20560264	1372	1372	1372	1372	0
389	20240719	130100	20560264	1372	1372	1372	1372	0
390	20240719	130000	20560264	1372	1372	1372	1372	0
391	20240719	125900	20560264	1372	1372	1372	1372	0
392	20240719	125800	20560264	1372	1372	1372	1372	0
393	20240719	125700	20560264	1372	1372	1372	1372	0
394	20240719	125600	20560264	1372	1372	1372	1372	0
395	20240719	125500	20560264	1372	1372	1372	1372	0
396	20240719	125400	20560264	1372	1372	1372	1372	0
397	20240719	125300	20560264	1372	1372	1372	1372	0
398	20240719	125200	20560264	1372	1372	1372	1372	0
399	20240719	125100	20560264	1372	1372	1372	1372	0
400	20240719	125000	20560264	1372	1372	1372	1372	0
401	20240719	124900	20560264	1372	1372	1372	1372	0
402	20240719	124800	20560264	1372	1372	1372	1372	0
403	20240719	124700	20560264	1372	1372	1372	1372	0
404	20240719	124600	20560264	1372	1372	1372	1372	0
405	20240719	124500	20560264	1372	1372	1372	1372	0
406	20240719	124400	20560264	1372	1372	1372	1372	0
407	20240719	124300	20560264	1372	1372	1372	1372	0
408	20240719	124200	20560264	1372	1372	1372	1372	0
409	20240719	124100	20560264	1372	1372	1372	1372	0
410	20240719	124000	20560264	1372	1372	1372	1372	0
411	20240719	123900	20560264	1372	1372	1372	1372	0
412	20240719	123800	20560264	1372	1372	1372	1372	0
413	20240719	123700	20560264	1372	1372	1372	1372	0
414	20240719	123600	20560264	1372	1372	1372	1372	0
415	20240719	123500	20560264	1372	1372	1372	1372	0
416	20240719	123400	20560264	1372	1372	1372	1372	0
417	20240719	123300	20560264	1372	1372	1372	1372	0
418	20240719	123200	20560264	1372	1372	1372	1372	0
419	20240719	123100	20560264	1372	1371	1372	1371	100
420	20240719	123000	20423092	1370	1370	1370	1370	0
421	20240719	122900	20423092	1370	1370	1370	1370	0
422	20240719	122800	20423092	1370	1370	1370	1370	200
423	20240719	122700	20149092	1370	1370	1370	1370	2
424	20240719	122600	20146352	1370	1370	1370	1370	0
425	20240719	122500	20146352	1370	1370	1370	1370	0
426	20240719	122400	20146352	1370	1370	1370	1370	0
427	20240719	122300	20146352	1370	1370	1370	1370	0
428	20240719	122200	20146352	1370	1370	1370	1370	0
429	20240719	122100	20146352	1370	1370	1370	1370	0
430	20240719	122000	20146352	1370	1370	1370	1370	100
431	20240719	121900	20009352	1365	1365	1365	1365	23
432	20240719	121800	19977957	1365	1365	1365	1365	27
433	20240719	121700	19941102	1370	1370	1370	1370	0
434	20240719	121600	19941102	1370	1370	1370	1370	0
435	20240719	121500	19941102	1370	1370	1370	1370	0
436	20240719	121400	19941102	1370	1370	1370	1370	0
437	20240719	121300	19941102	1370	1360	1370	1360	200
438	20240719	121200	19667142	1360	1360	1360	1360	0
439	20240719	121100	19667142	1360	1360	1360	1360	0
440	20240719	121000	19667142	1360	1360	1360	1360	0
441	20240719	120900	19667142	1360	1365	1365	1360	51
442	20240719	120800	19597532	1370	1370	1370	1370	0
443	20240719	120700	19597532	1370	1370	1370	1370	0
444	20240719	120600	19597532	1370	1370	1370	1370	0
445	20240719	120500	19597532	1370	1370	1370	1370	0
446	20240719	120400	19597532	1370	1370	1370	1370	0
447	20240719	120300	19597532	1370	1370	1370	1370	0
448	20240719	120200	19597532	1370	1370	1370	1370	0
449	20240719	120100	19597532	1370	1370	1370	1370	0
450	20240719	120000	19597532	1370	1370	1370	1370	0
451	20240719	115900	19597532	1370	1370	1370	1370	0
452	20240719	115800	19597532	1370	1370	1370	1370	0
453	20240719	115700	19597532	1370	1370	1370	1370	0
454	20240719	115600	19597532	1370	1370	1370	1370	0
455	20240719	115500	19597532	1370	1370	1370	1370	0
456	20240719	115400	19597532	1370	1370	1370	1370	0
457	20240719	115300	19597532	1370	1370	1370	1370	0
458	20240719	115200	19597532	1370	1370	1370	1370	0
459	20240719	115100	19597532	1370	1370	1370	1370	0
460	20240719	115000	19597532	1370	1370	1370	1370	0
461	20240719	114900	19597532	1370	1370	1370	1370	0
462	20240719	114800	19597532	1370	1370	1370	1370	0
463	20240719	114700	19597532	1370	1368	1372	1368	200
464	20240719	114600	19323436	1369	1369	1369	1369	0
465	20240719	114500	19323436	1369	1369	1369	1369	0
466	20240719	114400	19323436	1369	1369	1369	1369	0
467	20240719	114300	19323436	1369	1369	1369	1369	0
468	20240719	114200	19323436	1369	1369	1369	1369	50
469	20240719	114100	19254986	1370	1370	1370	1370	0
470	20240719	114000	19254986	1370	1370	1370	1370	0
471	20240719	113900	19254986	1370	1370	1370	1370	0
472	20240719	113800	19254986	1370	1370	1370	1370	0
473	20240719	113700	19254986	1370	1370	1370	1370	0
474	20240719	113600	19254986	1370	1370	1370	1370	0
475	20240719	113500	19254986	1370	1370	1370	1370	0
476	20240719	113400	19254986	1370	1370	1370	1370	0
477	20240719	113300	19254986	1370	1370	1370	1370	0
478	20240719	113200	19254986	1370	1368	1370	1368	150
479	20240719	113100	19049686	1368	1368	1368	1368	0
480	20240719	113000	19049686	1368	1368	1368	1368	0
481	20240719	112900	19049686	1368	1368	1368	1368	0
482	20240719	112800	19049686	1368	1368	1368	1368	0
483	20240719	112700	19049686	1368	1368	1368	1368	0
484	20240719	112600	19049686	1368	1368	1368	1368	0
485	20240719	112500	19049686	1368	1368	1368	1368	0
486	20240719	112400	19049686	1368	1368	1368	1368	100
487	20240719	112300	18912886	1372	1372	1372	1372	100
488	20240719	112200	18775686	1360	1364	1364	1360	1050
489	20240719	112100	17345486	1372	1372	1372	1372	0
490	20240719	112000	17345486	1372	1372	1372	1372	0
491	20240719	111900	17345486	1372	1372	1372	1372	0
492	20240719	111800	17345486	1372	1372	1372	1372	0
493	20240719	111700	17345486	1372	1372	1372	1372	0
494	20240719	111600	17345486	1372	1372	1372	1372	5
495	20240719	111500	17338626	1373	1373	1373	1373	0
496	20240719	111400	17338626	1373	1373	1373	1373	0
497	20240719	111300	17338626	1373	1373	1373	1373	0
498	20240719	111200	17338626	1373	1373	1373	1373	0
499	20240719	111100	17338626	1373	1373	1373	1373	0
500	20240719	111000	17338626	1373	1373	1373	1373	0
501	20240719	110900	17338626	1373	1373	1373	1373	0
502	20240719	110800	17338626	1373	1373	1373	1373	0
503	20240719	110700	17338626	1373	1373	1373	1373	0
504	20240719	110600	17338626	1373	1373	1373	1373	0
505	20240719	110500	17338626	1373	1373	1373	1373	0
506	20240719	110400	17338626	1373	1373	1373	1373	0
507	20240719	110300	17338626	1373	1373	1373	1373	0
508	20240719	110200	17338626	1373	1373	1373	1373	0
509	20240719	110100	17338626	1373	1373	1373	1373	0
510	20240719	110000	17338626	1373	1373	1373	1373	0
511	20240719	105900	17338626	1373	1373	1373	1373	0
512	20240719	105800	17338626	1373	1373	1373	1373	0
513	20240719	105700	17338626	1373	1373	1373	1373	0
514	20240719	105600	17338626	1373	1373	1373	1373	0
515	20240719	105500	17338626	1373	1373	1373	1373	0
516	20240719	105400	17338626	1373	1373	1373	1373	0
517	20240719	105300	17338626	1373	1373	1373	1373	0
518	20240719	105200	17338626	1373	1373	1373	1373	0
519	20240719	105100	17338626	1373	1373	1373	1373	0
520	20240719	105000	17338626	1373	1373	1373	1373	0
521	20240719	104900	17338626	1373	1373	1373	1373	0
522	20240719	104800	17338626	1373	1373	1373	1373	0
523	20240719	104700	17338626	1373	1373	1373	1373	0
524	20240719	104600	17338626	1373	1373	1373	1373	0
525	20240719	104500	17338626	1373	1373	1373	1373	0
526	20240719	104400	17338626	1373	1373	1373	1373	0
527	20240719	104300	17338626	1373	1372	1373	1372	300
528	20240719	104200	16926826	1360	1360	1360	1360	0
529	20240719	104100	16926826	1360	1360	1360	1360	0
530	20240719	104000	16926826	1360	1360	1360	1360	0
531	20240719	103900	16926826	1360	1360	1360	1360	0
532	20240719	103800	16926826	1360	1360	1360	1360	0
533	20240719	103700	16926826	1360	1360	1360	1360	0
534	20240719	103600	16926826	1360	1360	1360	1360	0
535	20240719	103500	16926826	1360	1365	1365	1360	1550
536	20240719	103400	14814821	1375	1375	1375	1375	0
537	20240719	103300	14814821	1375	1375	1375	1375	0
538	20240719	103200	14814821	1375	1375	1375	1375	0
539	20240719	103100	14814821	1375	1375	1375	1375	0
540	20240719	103000	14814821	1375	1375	1375	1375	0
541	20240719	102900	14814821	1375	1375	1375	1375	0
542	20240719	102800	14814821	1375	1375	1375	1375	0
543	20240719	102700	14814821	1375	1375	1375	1375	0
544	20240719	102600	14814821	1375	1375	1375	1375	0
545	20240719	102500	14814821	1375	1375	1375	1375	0
546	20240719	102400	14814821	1375	1375	1375	1375	0
547	20240719	102300	14814821	1375	1375	1375	1375	0
548	20240719	102200	14814821	1375	1375	1375	1375	0
549	20240719	102100	14814821	1375	1375	1375	1375	0
550	20240719	102000	14814821	1375	1375	1375	1375	7
551	20240719	101900	14805196	1376	1376	1376	1376	0
552	20240719	101800	14805196	1376	1376	1376	1376	0
553	20240719	101700	14805196	1376	1375	1376	1375	600
554	20240719	101600	13980126	1367	1376	1376	1367	1862
555	20240719	101500	11421862	1379	1379	1379	1379	0
556	20240719	101400	11421862	1379	1379	1379	1379	1
557	20240719	101300	11420483	1379	1378	1379	1378	555
558	20240719	101200	10655638	1378	1378	1378	1378	0
559	20240719	101100	10655638	1378	1378	1378	1378	0
560	20240719	101000	10655638	1378	1378	1378	1378	0
561	20240719	100900	10655638	1378	1378	1378	1378	0
562	20240719	100800	10655638	1378	1378	1378	1378	0
563	20240719	100700	10655638	1378	1378	1378	1378	0
564	20240719	100600	10655638	1378	1378	1378	1378	0
565	20240719	100500	10655638	1378	1378	1378	1378	0
566	20240719	100400	10655638	1378	1378	1378	1378	0
567	20240719	100300	10655638	1378	1378	1378	1378	0
568	20240719	100200	10655638	1378	1378	1378	1378	0
569	20240719	100100	10655638	1378	1378	1378	1378	0
570	20240719	100000	10655638	1378	1378	1378	1378	3
571	20240719	095900	10651504	1378	1378	1378	1378	0
572	20240719	095800	10651504	1378	1378	1378	1378	1
573	20240719	095700	10650126	1377	1377	1377	1377	0
574	20240719	095600	10650126	1377	1377	1377	1377	0
575	20240719	095500	10650126	1377	1377	1377	1377	0
576	20240719	095400	10650126	1377	1377	1377	1377	0
577	20240719	095300	10650126	1377	1376	1377	1376	1000
578	20240719	095200	9273626	1377	1377	1377	1377	0
579	20240719	095100	9273626	1377	1377	1377	1377	0
580	20240719	095000	9273626	1377	1377	1377	1377	0
581	20240719	094900	9273626	1377	1377	1377	1377	0
582	20240719	094800	9273626	1377	1377	1377	1377	0
583	20240719	094700	9273626	1377	1377	1377	1377	0
584	20240719	094600	9273626	1377	1376	1377	1376	400
585	20240719	094500	8723182	1376	1376	1376	1376	0
586	20240719	094400	8723182	1376	1376	1376	1376	0
587	20240719	094300	8723182	1376	1376	1376	1376	0
588	20240719	094200	8723182	1376	1376	1376	1376	0
589	20240719	094100	8723182	1376	1376	1376	1376	0
590	20240719	094000	8723182	1376	1376	1376	1376	0
591	20240719	093900	8723182	1376	1376	1376	1376	0
592	20240719	093800	8723182	1376	1376	1376	1376	0
593	20240719	093700	8723182	1376	1376	1376	1376	0
594	20240719	093600	8723182	1376	1376	1376	1376	0
595	20240719	093500	8723182	1376	1376	1376	1376	0
596	20240719	093400	8723182	1376	1376	1376	1376	50
597	20240719	093300	8654382	1376	1376	1376	1376	100
598	20240719	093200	8516782	1376	1376	1376	1376	0
599	20240719	093100	8516782	1376	1376	1376	1376	30
600	20240719	093000	8475502	1377	1376	1377	1376	50
601	20240719	092900	8406697	1367	1367	1367	1367	0
602	20240719	092800	8406697	1367	1367	1367	1367	0
603	20240719	092700	8406697	1367	1367	1367	1367	0
604	20240719	092600	8406697	1367	1367	1367	1367	0
605	20240719	092500	8406697	1367	1367	1367	1367	100
606	20240719	092400	8269997	1379	1379	1379	1379	0
607	20240719	092300	8269997	1379	1373	1379	1373	1000
608	20240719	092200	6894254	1373	1373	1373	1373	0
609	20240719	092100	6894254	1373	1373	1373	1373	0
610	20240719	092000	6894254	1373	1373	1373	1373	0
611	20240719	091900	6894254	1373	1373	1373	1373	0
612	20240719	091800	6894254	1373	1373	1373	1373	200
613	20240719	091700	6619654	1380	1380	1380	1380	0
614	20240719	091600	6619654	1380	1380	1380	1380	0
615	20240719	091500	6619654	1380	1378	1380	1378	1000
616	20240719	091400	5240908	1379	1371	1379	1367	232
617	20240719	091300	4922316	1371	1381	1381	1371	95
618	20240719	091200	4791571	1370	1370	1370	1370	0
619	20240719	091100	4791571	1370	1370	1370	1370	20
620	20240719	091000	4764171	1367	1367	1367	1367	0
621	20240719	090900	4764171	1367	1365	1367	1365	230
622	20240719	090800	4450021	1365	1366	1366	1365	890
623	20240719	090700	3234416	1365	1365	1365	1365	68
624	20240719	090600	3141596	1361	1361	1361	1361	0
625	20240719	090500	3141596	1361	1356	1361	1356	50
626	20240719	090400	3073621	1359	1359	1359	1359	0
627	20240719	090300	3073621	1359	1339	1359	1339	115
628	20240719	090200	2917636	1333	1359	1360	1333	2160
629	20240719	090100	0	1359	1359	1359	1359	0
630	20240719	090000	0	1359	1359	1359	1359	0