KissMeData/010580/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	185500	43667144	1378	1378	1378	1378	711
3	20240717	185400	43667144	1378	1378	1378	1378	0
4	20240717	185300	43667144	1378	1378	1378	1378	0
5	20240717	185200	43667144	1378	1378	1378	1378	0
6	20240717	185100	43667144	1378	1378	1378	1378	0
7	20240717	185000	43667144	1378	1378	1378	1378	0
8	20240717	184900	43667144	1378	1378	1378	1378	0
9	20240717	184800	43667144	1378	1378	1378	1378	0
10	20240717	184700	43667144	1378	1378	1378	1378	0
11	20240717	184600	43667144	1378	1378	1378	1378	0
12	20240717	184500	43667144	1378	1378	1378	1378	0
13	20240717	184400	43667144	1378	1378	1378	1378	0
14	20240717	184300	43667144	1378	1378	1378	1378	0
15	20240717	184200	43667144	1378	1378	1378	1378	0
16	20240717	184100	43667144	1378	1378	1378	1378	0
17	20240717	184000	43667144	1378	1378	1378	1378	0
18	20240717	183900	43667144	1378	1378	1378	1378	0
19	20240717	183800	43667144	1378	1378	1378	1378	0
20	20240717	183700	43667144	1378	1378	1378	1378	0
21	20240717	183600	43667144	1378	1378	1378	1378	0
22	20240717	183500	43667144	1378	1378	1378	1378	0
23	20240717	183400	43667144	1378	1378	1378	1378	0
24	20240717	183300	43667144	1378	1378	1378	1378	0
25	20240717	183200	43667144	1378	1378	1378	1378	0
26	20240717	183100	43667144	1378	1378	1378	1378	0
27	20240717	183000	43667144	1378	1378	1378	1378	0
28	20240717	182900	43667144	1378	1378	1378	1378	0
29	20240717	182800	43667144	1378	1378	1378	1378	0
30	20240717	182700	43667144	1378	1378	1378	1378	0
31	20240717	182600	43667144	1378	1378	1378	1378	0
32	20240717	182500	43667144	1378	1378	1378	1378	711
33	20240717	182400	43667144	1378	1378	1378	1378	0
34	20240717	182300	43667144	1378	1378	1378	1378	0
35	20240717	182200	43667144	1378	1378	1378	1378	0
36	20240717	182100	43667144	1378	1378	1378	1378	0
37	20240717	182000	43667144	1378	1378	1378	1378	0
38	20240717	181900	43667144	1378	1378	1378	1378	0
39	20240717	181800	43667144	1378	1378	1378	1378	0
40	20240717	181700	43667144	1378	1378	1378	1378	0
41	20240717	181600	43667144	1378	1378	1378	1378	0
42	20240717	181500	43667144	1378	1378	1378	1378	0
43	20240717	181400	43667144	1378	1378	1378	1378	0
44	20240717	181300	43667144	1378	1378	1378	1378	0
45	20240717	181200	43667144	1378	1378	1378	1378	0
46	20240717	181100	43667144	1378	1378	1378	1378	0
47	20240717	181000	43667144	1378	1378	1378	1378	0
48	20240717	180900	43667144	1378	1378	1378	1378	0
49	20240717	180800	43667144	1378	1378	1378	1378	0
50	20240717	180700	43667144	1378	1378	1378	1378	0
51	20240717	180600	43667144	1378	1378	1378	1378	0
52	20240717	180500	43667144	1378	1378	1378	1378	0
53	20240717	180400	43667144	1378	1378	1378	1378	0
54	20240717	180300	43667144	1378	1378	1378	1378	0
55	20240717	180200	43667144	1378	1378	1378	1378	0
56	20240717	180100	43667144	1378	1378	1378	1378	0
57	20240717	180000	43667144	1378	1378	1378	1378	0
58	20240717	175900	43667144	1378	1378	1378	1378	0
59	20240717	175800	43667144	1378	1378	1378	1378	0
60	20240717	175700	43667144	1378	1378	1378	1378	0
61	20240717	175600	43667144	1378	1378	1378	1378	0
62	20240717	175500	43667144	1378	1378	1378	1378	711
63	20240717	175400	43667144	1378	1378	1378	1378	0
64	20240717	175300	43667144	1378	1378	1378	1378	0
65	20240717	175200	43667144	1378	1378	1378	1378	0
66	20240717	175100	43667144	1378	1378	1378	1378	0
67	20240717	175000	43667144	1378	1378	1378	1378	0
68	20240717	174900	43667144	1378	1378	1378	1378	0
69	20240717	174800	43667144	1378	1378	1378	1378	0
70	20240717	174700	43667144	1378	1378	1378	1378	0
71	20240717	174600	43667144	1378	1378	1378	1378	0
72	20240717	174500	43667144	1378	1378	1378	1378	0
73	20240717	174400	43667144	1378	1378	1378	1378	0
74	20240717	174300	43667144	1378	1378	1378	1378	0
75	20240717	174200	43667144	1378	1378	1378	1378	0
76	20240717	174100	43667144	1378	1378	1378	1378	0
77	20240717	174000	43667144	1378	1378	1378	1378	0
78	20240717	173900	43667144	1378	1378	1378	1378	0
79	20240717	173800	43667144	1378	1378	1378	1378	0
80	20240717	173700	43667144	1378	1378	1378	1378	0
81	20240717	173600	43667144	1378	1378	1378	1378	0
82	20240717	173500	43667144	1378	1378	1378	1378	0
83	20240717	173400	43667144	1378	1378	1378	1378	0
84	20240717	173300	43667144	1378	1378	1378	1378	0
85	20240717	173200	43667144	1378	1378	1378	1378	0
86	20240717	173100	43667144	1378	1378	1378	1378	0
87	20240717	173000	43667144	1378	1378	1378	1378	0
88	20240717	172900	43667144	1378	1378	1378	1378	0
89	20240717	172800	43667144	1378	1378	1378	1378	0
90	20240717	172700	43667144	1378	1378	1378	1378	0
91	20240717	172600	43667144	1378	1378	1378	1378	0
92	20240717	172500	43667144	1378	1378	1378	1378	711
93	20240717	172400	43667144	1378	1378	1378	1378	0
94	20240717	172300	43667144	1378	1378	1378	1378	0
95	20240717	172200	43667144	1378	1378	1378	1378	0
96	20240717	172100	43667144	1378	1378	1378	1378	0
97	20240717	172000	43667144	1378	1378	1378	1378	0
98	20240717	171900	43667144	1378	1378	1378	1378	0
99	20240717	171800	43667144	1378	1378	1378	1378	0
100	20240717	171700	43667144	1378	1378	1378	1378	0
101	20240717	171600	43667144	1378	1378	1378	1378	0
102	20240717	171500	43667144	1378	1378	1378	1378	0
103	20240717	171400	43667144	1378	1378	1378	1378	0
104	20240717	171300	43667144	1378	1378	1378	1378	0
105	20240717	171200	43667144	1378	1378	1378	1378	0
106	20240717	171100	43667144	1378	1378	1378	1378	0
107	20240717	171000	43667144	1378	1378	1378	1378	0
108	20240717	170900	43667144	1378	1378	1378	1378	0
109	20240717	170800	43667144	1378	1378	1378	1378	0
110	20240717	170700	43667144	1378	1378	1378	1378	0
111	20240717	170600	43667144	1378	1378	1378	1378	0
112	20240717	170500	43667144	1378	1378	1378	1378	0
113	20240717	170400	43667144	1378	1378	1378	1378	0
114	20240717	170300	43667144	1378	1378	1378	1378	0
115	20240717	170200	43667144	1378	1378	1378	1378	0
116	20240717	170100	43667144	1378	1378	1378	1378	0
117	20240717	170000	43667144	1378	1378	1378	1378	0
118	20240717	165900	43667144	1378	1378	1378	1378	0
119	20240717	165800	43667144	1378	1378	1378	1378	0
120	20240717	165700	43667144	1378	1378	1378	1378	0
121	20240717	165600	43667144	1378	1378	1378	1378	0
122	20240717	165500	43667144	1378	1378	1378	1378	711
123	20240717	165400	43667144	1378	1378	1378	1378	0
124	20240717	165300	43667144	1378	1378	1378	1378	0
125	20240717	165200	43667144	1378	1378	1378	1378	0
126	20240717	165100	43667144	1378	1378	1378	1378	0
127	20240717	165000	43667144	1378	1378	1378	1378	0
128	20240717	164900	43667144	1378	1378	1378	1378	0
129	20240717	164800	43667144	1378	1378	1378	1378	0
130	20240717	164700	43667144	1378	1378	1378	1378	0
131	20240717	164600	43667144	1378	1378	1378	1378	0
132	20240717	164500	43667144	1378	1378	1378	1378	0
133	20240717	164400	43667144	1378	1378	1378	1378	0
134	20240717	164300	43667144	1378	1378	1378	1378	0
135	20240717	164200	43667144	1378	1378	1378	1378	0
136	20240717	164100	43667144	1378	1378	1378	1378	0
137	20240717	164000	43667144	1378	1378	1378	1378	0
138	20240717	163900	43667144	1378	1378	1378	1378	0
139	20240717	163800	43667144	1378	1378	1378	1378	0
140	20240717	163700	43667144	1378	1378	1378	1378	0
141	20240717	163600	43667144	1378	1378	1378	1378	0
142	20240717	163500	43667144	1378	1378	1378	1378	0
143	20240717	163400	43667144	1378	1378	1378	1378	0
144	20240717	163300	43667144	1378	1378	1378	1378	0
145	20240717	163200	43667144	1378	1378	1378	1378	0
146	20240717	163100	43667144	1378	1378	1378	1378	0
147	20240717	163000	43667144	1378	1378	1378	1378	0
148	20240717	162900	43667144	1378	1378	1378	1378	0
149	20240717	162800	43667144	1378	1378	1378	1378	0
150	20240717	162700	43667144	1378	1378	1378	1378	0
151	20240717	162600	43667144	1378	1378	1378	1378	0
152	20240717	162500	43667144	1378	1378	1378	1378	711
153	20240717	162400	43667144	1378	1378	1378	1378	0
154	20240717	162300	43667144	1378	1378	1378	1378	0
155	20240717	162200	43667144	1378	1378	1378	1378	0
156	20240717	162100	43667144	1378	1378	1378	1378	0
157	20240717	162000	43667144	1378	1378	1378	1378	0
158	20240717	161900	43667144	1378	1378	1378	1378	0
159	20240717	161800	43667144	1378	1378	1378	1378	0
160	20240717	161700	43667144	1378	1378	1378	1378	0
161	20240717	161600	43667144	1378	1378	1378	1378	0
162	20240717	161500	43667144	1378	1378	1378	1378	0
163	20240717	161400	43667144	1378	1378	1378	1378	0
164	20240717	161300	43667144	1378	1378	1378	1378	0
165	20240717	161200	43667144	1378	1378	1378	1378	0
166	20240717	161100	43667144	1378	1378	1378	1378	0
167	20240717	161000	43667144	1378	1378	1378	1378	0
168	20240717	160900	43667144	1378	1378	1378	1378	0
169	20240717	160800	43667144	1378	1378	1378	1378	0
170	20240717	160700	43667144	1378	1378	1378	1378	0
171	20240717	160600	43667144	1378	1378	1378	1378	0
172	20240717	160500	43667144	1378	1378	1378	1378	0
173	20240717	160400	43667144	1378	1378	1378	1378	0
174	20240717	160300	43667144	1378	1378	1378	1378	0
175	20240717	160200	43667144	1378	1378	1378	1378	0
176	20240717	160100	43667144	1378	1378	1378	1378	0
177	20240717	160000	43667144	1378	1378	1378	1378	0
178	20240717	155900	43667144	1378	1378	1378	1378	0
179	20240717	155800	43667144	1378	1378	1378	1378	0
180	20240717	155700	43667144	1378	1378	1378	1378	0
181	20240717	155600	43667144	1378	1378	1378	1378	0
182	20240717	155500	43667144	1378	1378	1378	1378	711
183	20240717	155400	43667144	1378	1378	1378	1378	0
184	20240717	155300	43667144	1378	1378	1378	1378	0
185	20240717	155200	43667144	1378	1378	1378	1378	0
186	20240717	155100	43667144	1378	1378	1378	1378	0
187	20240717	155000	43667144	1378	1378	1378	1378	0
188	20240717	154900	43667144	1378	1378	1378	1378	0
189	20240717	154800	43667144	1378	1378	1378	1378	0
190	20240717	154700	43667144	1378	1378	1378	1378	0
191	20240717	154600	43667144	1378	1378	1378	1378	0
192	20240717	154500	43667144	1378	1378	1378	1378	0
193	20240717	154400	43667144	1378	1378	1378	1378	0
194	20240717	154300	43667144	1378	1378	1378	1378	0
195	20240717	154200	43667144	1378	1378	1378	1378	0
196	20240717	154100	43667144	1378	1378	1378	1378	0
197	20240717	154000	43667144	1378	1378	1378	1378	0
198	20240717	153900	43667144	1378	1378	1378	1378	0
199	20240717	153800	43667144	1378	1378	1378	1378	0
200	20240717	153700	43667144	1378	1378	1378	1378	0
201	20240717	153600	43667144	1378	1378	1378	1378	0
202	20240717	153500	43667144	1378	1378	1378	1378	0
203	20240717	153400	43667144	1378	1378	1378	1378	0
204	20240717	153300	43667144	1378	1378	1378	1378	0
205	20240717	153200	43667144	1378	1378	1378	1378	0
206	20240717	153100	43667144	1378	1378	1378	1378	0
207	20240717	153000	43667144	1378	1378	1378	1378	711
208	20240717	152900	42687386	1360	1360	1360	1360	0
209	20240717	152800	42687386	1360	1360	1360	1360	0
210	20240717	152700	42687386	1360	1360	1360	1360	0
211	20240717	152600	42687386	1360	1360	1360	1360	0
212	20240717	152500	42687386	1360	1360	1360	1360	0
213	20240717	152400	42687386	1360	1360	1360	1360	0
214	20240717	152300	42687386	1360	1360	1360	1360	0
215	20240717	152200	42687386	1360	1360	1360	1360	0
216	20240717	152100	42687386	1360	1360	1360	1360	0
217	20240717	152000	42687386	1360	1360	1360	1360	0
218	20240717	151900	42687386	1360	1365	1365	1360	306
219	20240717	151800	42271122	1375	1375	1375	1375	10
220	20240717	151700	42257372	1361	1364	1364	1361	14
221	20240717	151600	42238285	1378	1378	1378	1378	22
222	20240717	151500	42207969	1364	1379	1379	1364	324
223	20240717	151400	41764938	1378	1378	1378	1378	0
224	20240717	151300	41764938	1378	1378	1378	1378	0
225	20240717	151200	41764938	1378	1378	1378	1378	0
226	20240717	151100	41764938	1378	1378	1378	1378	0
227	20240717	151000	41764938	1378	1378	1378	1378	0
228	20240717	150900	41764938	1378	1378	1378	1378	0
229	20240717	150800	41764938	1378	1378	1378	1378	0
230	20240717	150700	41764938	1378	1378	1378	1378	0
231	20240717	150600	41764938	1378	1378	1378	1378	0
232	20240717	150500	41764938	1378	1378	1378	1378	2
233	20240717	150400	41762182	1379	1379	1379	1379	0
234	20240717	150300	41762182	1379	1379	1379	1379	0
235	20240717	150200	41762182	1379	1379	1379	1379	0
236	20240717	150100	41762182	1379	1379	1379	1379	0
237	20240717	150000	41762182	1379	1379	1379	1379	0
238	20240717	145900	41762182	1379	1379	1379	1379	0
239	20240717	145800	41762182	1379	1379	1379	1379	1
240	20240717	145700	41760803	1362	1369	1369	1361	844
241	20240717	145600	40608590	1380	1380	1380	1380	21
242	20240717	145500	40579610	1380	1380	1380	1380	0
243	20240717	145400	40579610	1380	1380	1380	1380	0
244	20240717	145300	40579610	1380	1380	1380	1380	0
245	20240717	145200	40579610	1380	1378	1380	1378	50
246	20240717	145100	40510696	1373	1373	1373	1373	0
247	20240717	145000	40510696	1373	1370	1373	1370	2609
248	20240717	144900	36929116	1370	1370	1370	1370	0
249	20240717	144800	36929116	1370	1370	1370	1370	0
250	20240717	144700	36929116	1370	1370	1370	1370	0
251	20240717	144600	36929116	1370	1370	1370	1370	10
252	20240717	144500	36915416	1370	1370	1370	1370	0
253	20240717	144400	36915416	1370	1370	1370	1370	0
254	20240717	144300	36915416	1370	1370	1370	1370	0
255	20240717	144200	36915416	1370	1370	1370	1370	15
256	20240717	144100	36894866	1370	1370	1370	1370	0
257	20240717	144000	36894866	1370	1370	1370	1370	0
258	20240717	143900	36894866	1370	1370	1370	1370	0
259	20240717	143800	36894866	1370	1370	1370	1370	0
260	20240717	143700	36894866	1370	1370	1370	1370	0
261	20240717	143600	36894866	1370	1370	1370	1370	0
262	20240717	143500	36894866	1370	1370	1370	1370	0
263	20240717	143400	36894866	1370	1370	1370	1370	93
264	20240717	143300	36767456	1370	1370	1370	1370	0
265	20240717	143200	36767456	1370	1370	1370	1370	0
266	20240717	143100	36767456	1370	1370	1370	1370	0
267	20240717	143000	36767456	1370	1370	1370	1370	1
268	20240717	142900	36766086	1370	1370	1370	1370	0
269	20240717	142800	36766086	1370	1370	1370	1370	0
270	20240717	142700	36766086	1370	1370	1370	1370	0
271	20240717	142600	36766086	1370	1370	1370	1370	0
272	20240717	142500	36766086	1370	1370	1370	1370	0
273	20240717	142400	36766086	1370	1370	1370	1370	0
274	20240717	142300	36766086	1370	1370	1370	1370	34
275	20240717	142200	36719506	1368	1368	1368	1368	0
276	20240717	142100	36719506	1368	1368	1368	1368	0
277	20240717	142000	36719506	1368	1368	1368	1368	0
278	20240717	141900	36719506	1368	1368	1368	1368	0
279	20240717	141800	36719506	1368	1368	1368	1368	0
280	20240717	141700	36719506	1368	1368	1368	1368	0
281	20240717	141600	36719506	1368	1368	1368	1368	0
282	20240717	141500	36719506	1368	1368	1368	1368	0
283	20240717	141400	36719506	1368	1368	1368	1368	0
284	20240717	141300	36719506	1368	1368	1368	1368	0
285	20240717	141200	36719506	1368	1368	1368	1368	0
286	20240717	141100	36719506	1368	1368	1368	1368	0
287	20240717	141000	36719506	1368	1368	1368	1368	0
288	20240717	140900	36719506	1368	1368	1368	1368	0
289	20240717	140800	36719506	1368	1368	1368	1368	0
290	20240717	140700	36719506	1368	1368	1368	1368	3
291	20240717	140600	36715402	1368	1368	1368	1368	6
292	20240717	140500	36707194	1368	1368	1368	1368	0
293	20240717	140400	36707194	1368	1368	1368	1368	1
294	20240717	140300	36705826	1367	1367	1367	1367	0
295	20240717	140200	36705826	1367	1367	1367	1367	0
296	20240717	140100	36705826	1367	1367	1367	1367	0
297	20240717	140000	36705826	1367	1367	1367	1367	0
298	20240717	135900	36705826	1367	1367	1367	1367	0
299	20240717	135800	36705826	1367	1367	1367	1367	0
300	20240717	135700	36705826	1367	1367	1367	1367	0
301	20240717	135600	36705826	1367	1367	1367	1367	13
302	20240717	135500	36688055	1367	1367	1367	1367	0
303	20240717	135400	36688055	1367	1367	1367	1367	0
304	20240717	135300	36688055	1367	1367	1367	1367	0
305	20240717	135200	36688055	1367	1367	1367	1367	0
306	20240717	135100	36688055	1367	1367	1367	1367	0
307	20240717	135000	36688055	1367	1367	1367	1367	0
308	20240717	134900	36688055	1367	1367	1367	1367	0
309	20240717	134800	36688055	1367	1367	1367	1367	0
310	20240717	134700	36688055	1367	1367	1367	1367	0
311	20240717	134600	36688055	1367	1367	1367	1367	0
312	20240717	134500	36688055	1367	1367	1367	1367	0
313	20240717	134400	36688055	1367	1367	1367	1367	0
314	20240717	134300	36688055	1367	1367	1367	1367	0
315	20240717	134200	36688055	1367	1367	1367	1367	0
316	20240717	134100	36688055	1367	1367	1367	1367	0
317	20240717	134000	36688055	1367	1367	1367	1367	470
318	20240717	133900	36045565	1361	1361	1361	1361	0
319	20240717	133800	36045565	1361	1361	1361	1361	0
320	20240717	133700	36045565	1361	1361	1361	1361	0
321	20240717	133600	36045565	1361	1361	1361	1361	1200
322	20240717	133500	34412365	1361	1361	1361	1361	0
323	20240717	133400	34412365	1361	1362	1362	1361	3472
324	20240717	133300	29686797	1362	1362	1362	1362	0
325	20240717	133200	29686797	1362	1362	1362	1362	0
326	20240717	133100	29686797	1362	1362	1362	1362	0
327	20240717	133000	29686797	1362	1362	1362	1362	0
328	20240717	132900	29686797	1362	1362	1362	1362	0
329	20240717	132800	29686797	1362	1362	1362	1362	0
330	20240717	132700	29686797	1362	1362	1362	1362	0
331	20240717	132600	29686797	1362	1362	1362	1362	0
332	20240717	132500	29686797	1362	1362	1362	1362	1317
333	20240717	132400	27893043	1362	1363	1363	1362	1000
334	20240717	132300	26531038	1362	1362	1362	1362	1000
335	20240717	132200	25169038	1362	1362	1362	1362	1000
336	20240717	132100	23807038	1362	1362	1362	1362	0
337	20240717	132000	23807038	1362	1362	1362	1362	0
338	20240717	131900	23807038	1362	1362	1362	1362	574
339	20240717	131800	23025250	1362	1362	1362	1362	500
340	20240717	131700	22344250	1362	1363	1363	1362	1700
341	20240717	131600	20028630	1363	1366	1366	1363	300
342	20240717	131500	19619716	1374	1374	1374	1374	1
343	20240717	131400	19618342	1364	1368	1368	1364	500
344	20240717	131300	18935131	1367	1367	1367	1367	0
345	20240717	131200	18935131	1367	1367	1367	1367	0
346	20240717	131100	18935131	1367	1367	1367	1367	0
347	20240717	131000	18935131	1367	1367	1367	1367	0
348	20240717	130900	18935131	1367	1367	1367	1367	0
349	20240717	130800	18935131	1367	1367	1367	1367	0
350	20240717	130700	18935131	1367	1367	1367	1367	0
351	20240717	130600	18935131	1367	1367	1367	1367	0
352	20240717	130500	18935131	1367	1372	1372	1367	12
353	20240717	130400	18918714	1372	1372	1372	1372	0
354	20240717	130300	18918714	1372	1372	1372	1372	1
355	20240717	130200	18917342	1376	1376	1376	1376	0
356	20240717	130100	18917342	1376	1376	1376	1376	0
357	20240717	130000	18917342	1376	1376	1376	1376	0
358	20240717	125900	18917342	1376	1376	1376	1376	0
359	20240717	125800	18917342	1376	1376	1376	1376	0
360	20240717	125700	18917342	1376	1376	1376	1376	0
361	20240717	125600	18917342	1376	1376	1376	1376	0
362	20240717	125500	18917342	1376	1376	1376	1376	0
363	20240717	125400	18917342	1376	1376	1376	1376	0
364	20240717	125300	18917342	1376	1376	1376	1376	1
365	20240717	125200	18915966	1366	1366	1366	1366	0
366	20240717	125100	18915966	1366	1366	1366	1366	0
367	20240717	125000	18915966	1366	1366	1366	1366	0
368	20240717	124900	18915966	1366	1366	1366	1366	0
369	20240717	124800	18915966	1366	1366	1366	1366	0
370	20240717	124700	18915966	1366	1366	1366	1366	0
371	20240717	124600	18915966	1366	1366	1366	1366	63
372	20240717	124500	18829908	1366	1366	1366	1366	0
373	20240717	124400	18829908	1366	1374	1374	1366	599
374	20240717	124300	18010959	1380	1380	1380	1380	1
375	20240717	124200	18009579	1380	1380	1380	1380	0
376	20240717	124100	18009579	1380	1380	1380	1380	1
377	20240717	124000	18008199	1380	1380	1380	1380	0
378	20240717	123900	18008199	1380	1380	1380	1380	0
379	20240717	123800	18008199	1380	1380	1380	1380	0
380	20240717	123700	18008199	1380	1380	1380	1380	1
381	20240717	123600	18006819	1373	1373	1373	1373	0
382	20240717	123500	18006819	1373	1373	1373	1373	0
383	20240717	123400	18006819	1373	1373	1373	1373	0
384	20240717	123300	18006819	1373	1373	1373	1373	0
385	20240717	123200	18006819	1373	1373	1373	1373	0
386	20240717	123100	18006819	1373	1373	1373	1373	0
387	20240717	123000	18006819	1373	1373	1373	1373	1
388	20240717	122900	18005446	1374	1374	1374	1374	1
389	20240717	122800	18004072	1380	1380	1380	1380	0
390	20240717	122700	18004072	1380	1380	1380	1380	0
391	20240717	122600	18004072	1380	1380	1380	1380	0
392	20240717	122500	18004072	1380	1380	1380	1380	0
393	20240717	122400	18004072	1380	1380	1380	1380	0
394	20240717	122300	18004072	1380	1380	1380	1380	0
395	20240717	122200	18004072	1380	1380	1380	1380	0
396	20240717	122100	18004072	1380	1380	1380	1380	0
397	20240717	122000	18004072	1380	1380	1380	1380	0
398	20240717	121900	18004072	1380	1380	1380	1380	0
399	20240717	121800	18004072	1380	1380	1380	1380	0
400	20240717	121700	18004072	1380	1380	1380	1380	0
401	20240717	121600	18004072	1380	1380	1380	1380	5
402	20240717	121500	17997172	1380	1380	1380	1380	0
403	20240717	121400	17997172	1380	1380	1380	1380	0
404	20240717	121300	17997172	1380	1380	1380	1380	0
405	20240717	121200	17997172	1380	1380	1380	1380	37
406	20240717	121100	17946112	1380	1380	1380	1380	0
407	20240717	121000	17946112	1380	1380	1380	1380	0
408	20240717	120900	17946112	1380	1380	1380	1380	1
409	20240717	120800	17944732	1382	1382	1382	1382	0
410	20240717	120700	17944732	1382	1382	1382	1382	0
411	20240717	120600	17944732	1382	1382	1382	1382	0
412	20240717	120500	17944732	1382	1382	1382	1382	0
413	20240717	120400	17944732	1382	1382	1382	1382	0
414	20240717	120300	17944732	1382	1382	1382	1382	0
415	20240717	120200	17944732	1382	1382	1382	1382	0
416	20240717	120100	17944732	1382	1382	1382	1382	0
417	20240717	120000	17944732	1382	1382	1382	1382	1
418	20240717	115900	17943350	1382	1382	1382	1382	10
419	20240717	115800	17929530	1384	1384	1384	1384	0
420	20240717	115700	17929530	1384	1384	1384	1384	0
421	20240717	115600	17929530	1384	1384	1384	1384	0
422	20240717	115500	17929530	1384	1384	1384	1384	0
423	20240717	115400	17929530	1384	1384	1384	1384	37
424	20240717	115300	17878322	1384	1384	1384	1384	0
425	20240717	115200	17878322	1384	1384	1384	1384	0
426	20240717	115100	17878322	1384	1384	1384	1384	0
427	20240717	115000	17878322	1384	1384	1384	1384	0
428	20240717	114900	17878322	1384	1384	1384	1384	1
429	20240717	114800	17876938	1361	1375	1375	1361	2007
430	20240717	114700	15141821	1375	1375	1375	1375	0
431	20240717	114600	15141821	1375	1375	1375	1375	0
432	20240717	114500	15141821	1375	1375	1375	1375	39
433	20240717	114400	15088196	1375	1375	1375	1375	0
434	20240717	114300	15088196	1375	1375	1375	1375	2
435	20240717	114200	15085446	1375	1375	1375	1375	1
436	20240717	114100	15084071	1375	1375	1375	1375	0
437	20240717	114000	15084071	1375	1375	1375	1375	0
438	20240717	113900	15084071	1375	1375	1375	1375	25
439	20240717	113800	15049696	1375	1375	1375	1375	0
440	20240717	113700	15049696	1375	1375	1375	1375	0
441	20240717	113600	15049696	1375	1375	1375	1375	0
442	20240717	113500	15049696	1375	1375	1375	1375	0
443	20240717	113400	15049696	1375	1375	1375	1375	0
444	20240717	113300	15049696	1375	1375	1375	1375	0
445	20240717	113200	15049696	1375	1375	1375	1375	133
446	20240717	113100	14866821	1373	1373	1373	1373	0
447	20240717	113000	14866821	1373	1373	1373	1373	0
448	20240717	112900	14866821	1373	1373	1373	1373	0
449	20240717	112800	14866821	1373	1373	1373	1373	0
450	20240717	112700	14866821	1373	1373	1373	1373	0
451	20240717	112600	14866821	1373	1373	1373	1373	0
452	20240717	112500	14866821	1373	1373	1373	1373	0
453	20240717	112400	14866821	1373	1373	1373	1373	0
454	20240717	112300	14866821	1373	1373	1373	1373	0
455	20240717	112200	14866821	1373	1373	1373	1373	0
456	20240717	112100	14866821	1373	1373	1373	1373	0
457	20240717	112000	14866821	1373	1373	1373	1373	0
458	20240717	111900	14866821	1373	1373	1373	1373	0
459	20240717	111800	14866821	1373	1373	1373	1373	0
460	20240717	111700	14866821	1373	1373	1373	1373	0
461	20240717	111600	14866821	1373	1373	1373	1373	0
462	20240717	111500	14866821	1373	1373	1373	1373	0
463	20240717	111400	14866821	1373	1373	1373	1373	0
464	20240717	111300	14866821	1373	1373	1373	1373	39
465	20240717	111200	14813274	1365	1365	1365	1365	0
466	20240717	111100	14813274	1365	1365	1365	1365	0
467	20240717	111000	14813274	1365	1365	1365	1365	0
468	20240717	110900	14813274	1365	1365	1365	1365	0
469	20240717	110800	14813274	1365	1365	1365	1365	0
470	20240717	110700	14813274	1365	1365	1365	1365	0
471	20240717	110600	14813274	1365	1365	1365	1365	0
472	20240717	110500	14813274	1365	1365	1365	1365	3
473	20240717	110400	14809179	1373	1373	1373	1373	0
474	20240717	110300	14809179	1373	1373	1373	1373	0
475	20240717	110200	14809179	1373	1373	1373	1373	0
476	20240717	110100	14809179	1373	1373	1373	1373	0
477	20240717	110000	14809179	1373	1373	1373	1373	0
478	20240717	105900	14809179	1373	1373	1373	1373	0
479	20240717	105800	14809179	1373	1373	1373	1373	0
480	20240717	105700	14809179	1373	1373	1373	1373	1
481	20240717	105600	14807806	1373	1373	1373	1373	1
482	20240717	105500	14806433	1365	1373	1373	1365	3
483	20240717	105400	14802322	1362	1362	1362	1362	0
484	20240717	105300	14802322	1362	1362	1362	1362	0
485	20240717	105200	14802322	1362	1362	1362	1362	0
486	20240717	105100	14802322	1362	1362	1362	1362	0
487	20240717	105000	14802322	1362	1362	1362	1362	0
488	20240717	104900	14802322	1362	1362	1362	1362	0
489	20240717	104800	14802322	1362	1362	1362	1362	0
490	20240717	104700	14802322	1362	1362	1362	1362	0
491	20240717	104600	14802322	1362	1362	1362	1362	0
492	20240717	104500	14802322	1362	1362	1362	1362	0
493	20240717	104400	14802322	1362	1362	1362	1362	0
494	20240717	104300	14802322	1362	1362	1362	1362	39
495	20240717	104200	14749204	1374	1374	1374	1374	1
496	20240717	104100	14747830	1372	1372	1372	1372	0
497	20240717	104000	14747830	1372	1372	1372	1372	0
498	20240717	103900	14747830	1372	1372	1372	1372	0
499	20240717	103800	14747830	1372	1372	1372	1372	38
500	20240717	103700	14695694	1372	1369	1372	1369	619
501	20240717	103600	13846483	1366	1366	1366	1366	40
502	20240717	103500	13791843	1366	1366	1366	1366	0
503	20240717	103400	13791843	1366	1366	1366	1366	0
504	20240717	103300	13791843	1366	1366	1366	1366	0
505	20240717	103200	13791843	1366	1366	1366	1366	0
506	20240717	103100	13791843	1366	1366	1366	1366	0
507	20240717	103000	13791843	1366	1366	1366	1366	195
508	20240717	102900	13525473	1365	1365	1365	1365	101
509	20240717	102800	13387608	1366	1366	1366	1366	202
510	20240717	102700	13111676	1372	1372	1372	1372	0
511	20240717	102600	13111676	1372	1372	1372	1372	0
512	20240717	102500	13111676	1372	1372	1372	1372	0
513	20240717	102400	13111676	1372	1372	1372	1372	7
514	20240717	102300	13102072	1372	1372	1372	1372	0
515	20240717	102200	13102072	1372	1372	1372	1372	0
516	20240717	102100	13102072	1372	1372	1372	1372	0
517	20240717	102000	13102072	1372	1372	1372	1372	20
518	20240717	101900	13074632	1372	1372	1372	1372	0
519	20240717	101800	13074632	1372	1372	1372	1372	0
520	20240717	101700	13074632	1372	1372	1372	1372	1
521	20240717	101600	13073260	1372	1372	1372	1372	51
522	20240717	101500	13003288	1367	1367	1367	1367	0
523	20240717	101400	13003288	1367	1367	1367	1367	0
524	20240717	101300	13003288	1367	1367	1367	1367	0
525	20240717	101200	13003288	1367	1367	1367	1367	938
526	20240717	101100	11721042	1372	1372	1372	1372	0
527	20240717	101000	11721042	1372	1372	1372	1372	0
528	20240717	100900	11721042	1372	1372	1372	1372	0
529	20240717	100800	11721042	1372	1372	1372	1372	0
530	20240717	100700	11721042	1372	1372	1372	1372	0
531	20240717	100600	11721042	1372	1372	1372	1372	100
532	20240717	100500	11583842	1373	1368	1373	1368	45
533	20240717	100400	11522117	1370	1370	1373	1370	43
534	20240717	100300	11463189	1372	1372	1372	1372	73
535	20240717	100200	11363033	1372	1372	1372	1372	0
536	20240717	100100	11363033	1372	1372	1372	1372	0
537	20240717	100000	11363033	1372	1372	1372	1372	0
538	20240717	095900	11363033	1372	1372	1372	1372	0
539	20240717	095800	11363033	1372	1372	1372	1372	27
540	20240717	095700	11325989	1372	1372	1372	1372	50
541	20240717	095600	11257389	1372	1372	1372	1372	0
542	20240717	095500	11257389	1372	1372	1372	1372	0
543	20240717	095400	11257389	1372	1372	1372	1372	23
544	20240717	095300	11225833	1372	1372	1372	1372	6
545	20240717	095200	11217601	1375	1375	1375	1375	0
546	20240717	095100	11217601	1375	1375	1375	1375	11
547	20240717	095000	11202476	1370	1370	1370	1370	76
548	20240717	094900	11098356	1370	1370	1370	1370	8
549	20240717	094800	11087396	1370	1367	1370	1367	11
550	20240717	094700	11072356	1370	1370	1370	1370	0
551	20240717	094600	11072356	1370	1370	1370	1370	4
552	20240717	094500	11066876	1367	1367	1367	1367	0
553	20240717	094400	11066876	1367	1367	1367	1367	0
554	20240717	094300	11066876	1367	1367	1367	1367	5
555	20240717	094200	11060041	1370	1370	1370	1370	0
556	20240717	094100	11060041	1370	1370	1370	1370	0
557	20240717	094000	11060041	1370	1370	1370	1370	0
558	20240717	093900	11060041	1370	1370	1370	1370	211
559	20240717	093800	10770971	1370	1370	1370	1370	0
560	20240717	093700	10770971	1370	1370	1370	1370	0
561	20240717	093600	10770971	1370	1370	1370	1370	0
562	20240717	093500	10770971	1370	1370	1370	1370	0
563	20240717	093400	10770971	1370	1370	1370	1370	1000
564	20240717	093300	9400971	1365	1365	1365	1365	0
565	20240717	093200	9400971	1365	1365	1365	1365	0
566	20240717	093100	9400971	1365	1365	1365	1365	0
567	20240717	093000	9400971	1365	1365	1365	1365	0
568	20240717	092900	9400971	1365	1366	1366	1365	290
569	20240717	092800	9004921	1366	1370	1370	1366	500
570	20240717	092700	8321735	1370	1370	1370	1370	19
571	20240717	092600	8295705	1370	1374	1374	1370	1001
572	20240717	092500	6924331	1370	1375	1375	1370	545
573	20240717	092400	6177047	1375	1375	1375	1375	0
574	20240717	092300	6177047	1375	1375	1375	1375	20
575	20240717	092200	6149547	1380	1380	1380	1380	0
576	20240717	092100	6149547	1380	1380	1380	1380	0
577	20240717	092000	6149547	1380	1380	1380	1380	0
578	20240717	091900	6149547	1380	1380	1380	1380	0
579	20240717	091800	6149547	1380	1380	1380	1380	0
580	20240717	091700	6149547	1380	1380	1380	1380	0
581	20240717	091600	6149547	1380	1380	1380	1380	20
582	20240717	091500	6121947	1380	1380	1380	1380	20
583	20240717	091400	6094347	1380	1380	1380	1380	40
584	20240717	091300	6039147	1380	1386	1386	1380	328
585	20240717	091200	5585115	1386	1382	1387	1380	3011
586	20240717	091100	1429758	1389	1389	1389	1389	0
587	20240717	091000	1429758	1389	1389	1389	1389	0
588	20240717	090900	1429758	1389	1389	1389	1389	0
589	20240717	090800	1429758	1389	1389	1389	1389	0
590	20240717	090700	1429758	1389	1389	1389	1389	0
591	20240717	090600	1429758	1389	1389	1389	1389	0
592	20240717	090500	1429758	1389	1389	1389	1389	0
593	20240717	090400	1429758	1389	1383	1389	1383	10
594	20240717	090300	1415880	1380	1380	1380	1380	0
595	20240717	090200	1415880	1380	1380	1380	1380	0
596	20240717	090100	1415880	1380	1380	1380	1380	4
597	20240717	090000	1410360	1380	1380	1380	1380	1022