KissMeData/010580/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	185300	45871335	1340	1340	1340	1340	619
3	20240719	185200	45871335	1340	1340	1340	1340	0
4	20240719	185100	45871335	1340	1340	1340	1340	0
5	20240719	185000	45871335	1340	1340	1340	1340	0
6	20240719	184900	45871335	1340	1340	1340	1340	0
7	20240719	184800	45871335	1340	1340	1340	1340	0
8	20240719	184700	45871335	1340	1340	1340	1340	0
9	20240719	184600	45871335	1340	1340	1340	1340	0
10	20240719	184500	45871335	1340	1340	1340	1340	0
11	20240719	184400	45871335	1340	1340	1340	1340	0
12	20240719	184300	45871335	1340	1340	1340	1340	0
13	20240719	184200	45871335	1340	1340	1340	1340	0
14	20240719	184100	45871335	1340	1340	1340	1340	0
15	20240719	184000	45871335	1340	1340	1340	1340	0
16	20240719	183900	45871335	1340	1340	1340	1340	0
17	20240719	183800	45871335	1340	1340	1340	1340	0
18	20240719	183700	45871335	1340	1340	1340	1340	0
19	20240719	183600	45871335	1340	1340	1340	1340	0
20	20240719	183500	45871335	1340	1340	1340	1340	0
21	20240719	183400	45871335	1340	1340	1340	1340	0
22	20240719	183300	45871335	1340	1340	1340	1340	0
23	20240719	183200	45871335	1340	1340	1340	1340	0
24	20240719	183100	45871335	1340	1340	1340	1340	0
25	20240719	183000	45871335	1340	1340	1340	1340	0
26	20240719	182900	45871335	1340	1340	1340	1340	0
27	20240719	182800	45871335	1340	1340	1340	1340	0
28	20240719	182700	45871335	1340	1340	1340	1340	0
29	20240719	182600	45871335	1340	1340	1340	1340	0
30	20240719	182500	45871335	1340	1340	1340	1340	0
31	20240719	182400	45871335	1340	1340	1340	1340	0
32	20240719	182300	45871335	1340	1340	1340	1340	619
33	20240719	182200	45871335	1340	1340	1340	1340	0
34	20240719	182100	45871335	1340	1340	1340	1340	0
35	20240719	182000	45871335	1340	1340	1340	1340	0
36	20240719	181900	45871335	1340	1340	1340	1340	0
37	20240719	181800	45871335	1340	1340	1340	1340	0
38	20240719	181700	45871335	1340	1340	1340	1340	0
39	20240719	181600	45871335	1340	1340	1340	1340	0
40	20240719	181500	45871335	1340	1340	1340	1340	0
41	20240719	181400	45871335	1340	1340	1340	1340	0
42	20240719	181300	45871335	1340	1340	1340	1340	0
43	20240719	181200	45871335	1340	1340	1340	1340	0
44	20240719	181100	45871335	1340	1340	1340	1340	0
45	20240719	181000	45871335	1340	1340	1340	1340	0
46	20240719	180900	45871335	1340	1340	1340	1340	0
47	20240719	180800	45871335	1340	1340	1340	1340	0
48	20240719	180700	45871335	1340	1340	1340	1340	0
49	20240719	180600	45871335	1340	1340	1340	1340	0
50	20240719	180500	45871335	1340	1340	1340	1340	0
51	20240719	180400	45871335	1340	1340	1340	1340	0
52	20240719	180300	45871335	1340	1340	1340	1340	0
53	20240719	180200	45871335	1340	1340	1340	1340	0
54	20240719	180100	45871335	1340	1340	1340	1340	0
55	20240719	180000	45871335	1340	1340	1340	1340	0
56	20240719	175900	45871335	1340	1340	1340	1340	0
57	20240719	175800	45871335	1340	1340	1340	1340	0
58	20240719	175700	45871335	1340	1340	1340	1340	0
59	20240719	175600	45871335	1340	1340	1340	1340	0
60	20240719	175500	45871335	1340	1340	1340	1340	0
61	20240719	175400	45871335	1340	1340	1340	1340	0
62	20240719	175300	45871335	1340	1340	1340	1340	619
63	20240719	175200	45871335	1340	1340	1340	1340	0
64	20240719	175100	45871335	1340	1340	1340	1340	0
65	20240719	175000	45871335	1340	1340	1340	1340	0
66	20240719	174900	45871335	1340	1340	1340	1340	0
67	20240719	174800	45871335	1340	1340	1340	1340	0
68	20240719	174700	45871335	1340	1340	1340	1340	0
69	20240719	174600	45871335	1340	1340	1340	1340	0
70	20240719	174500	45871335	1340	1340	1340	1340	0
71	20240719	174400	45871335	1340	1340	1340	1340	0
72	20240719	174300	45871335	1340	1340	1340	1340	0
73	20240719	174200	45871335	1340	1340	1340	1340	0
74	20240719	174100	45871335	1340	1340	1340	1340	0
75	20240719	174000	45871335	1340	1340	1340	1340	0
76	20240719	173900	45871335	1340	1340	1340	1340	0
77	20240719	173800	45871335	1340	1340	1340	1340	0
78	20240719	173700	45871335	1340	1340	1340	1340	0
79	20240719	173600	45871335	1340	1340	1340	1340	0
80	20240719	173500	45871335	1340	1340	1340	1340	0
81	20240719	173400	45871335	1340	1340	1340	1340	0
82	20240719	173300	45871335	1340	1340	1340	1340	0
83	20240719	173200	45871335	1340	1340	1340	1340	0
84	20240719	173100	45871335	1340	1340	1340	1340	0
85	20240719	173000	45871335	1340	1340	1340	1340	0
86	20240719	172900	45871335	1340	1340	1340	1340	0
87	20240719	172800	45871335	1340	1340	1340	1340	0
88	20240719	172700	45871335	1340	1340	1340	1340	0
89	20240719	172600	45871335	1340	1340	1340	1340	0
90	20240719	172500	45871335	1340	1340	1340	1340	0
91	20240719	172400	45871335	1340	1340	1340	1340	0
92	20240719	172300	45871335	1340	1340	1340	1340	619
93	20240719	172200	45871335	1340	1340	1340	1340	0
94	20240719	172100	45871335	1340	1340	1340	1340	0
95	20240719	172000	45871335	1340	1340	1340	1340	0
96	20240719	171900	45871335	1340	1340	1340	1340	0
97	20240719	171800	45871335	1340	1340	1340	1340	0
98	20240719	171700	45871335	1340	1340	1340	1340	0
99	20240719	171600	45871335	1340	1340	1340	1340	0
100	20240719	171500	45871335	1340	1340	1340	1340	0
101	20240719	171400	45871335	1340	1340	1340	1340	0
102	20240719	171300	45871335	1340	1340	1340	1340	0
103	20240719	171200	45871335	1340	1340	1340	1340	0
104	20240719	171100	45871335	1340	1340	1340	1340	0
105	20240719	171000	45871335	1340	1340	1340	1340	0
106	20240719	170900	45871335	1340	1340	1340	1340	0
107	20240719	170800	45871335	1340	1340	1340	1340	0
108	20240719	170700	45871335	1340	1340	1340	1340	0
109	20240719	170600	45871335	1340	1340	1340	1340	0
110	20240719	170500	45871335	1340	1340	1340	1340	0
111	20240719	170400	45871335	1340	1340	1340	1340	0
112	20240719	170300	45871335	1340	1340	1340	1340	0
113	20240719	170200	45871335	1340	1340	1340	1340	0
114	20240719	170100	45871335	1340	1340	1340	1340	0
115	20240719	170000	45871335	1340	1340	1340	1340	0
116	20240719	165900	45871335	1340	1340	1340	1340	0
117	20240719	165800	45871335	1340	1340	1340	1340	0
118	20240719	165700	45871335	1340	1340	1340	1340	0
119	20240719	165600	45871335	1340	1340	1340	1340	0
120	20240719	165500	45871335	1340	1340	1340	1340	0
121	20240719	165400	45871335	1340	1340	1340	1340	0
122	20240719	165300	45871335	1340	1340	1340	1340	619
123	20240719	165200	45871335	1340	1340	1340	1340	0
124	20240719	165100	45871335	1340	1340	1340	1340	0
125	20240719	165000	45871335	1340	1340	1340	1340	0
126	20240719	164900	45871335	1340	1340	1340	1340	0
127	20240719	164800	45871335	1340	1340	1340	1340	0
128	20240719	164700	45871335	1340	1340	1340	1340	0
129	20240719	164600	45871335	1340	1340	1340	1340	0
130	20240719	164500	45871335	1340	1340	1340	1340	0
131	20240719	164400	45871335	1340	1340	1340	1340	0
132	20240719	164300	45871335	1340	1340	1340	1340	0
133	20240719	164200	45871335	1340	1340	1340	1340	0
134	20240719	164100	45871335	1340	1340	1340	1340	0
135	20240719	164000	45871335	1340	1340	1340	1340	0
136	20240719	163900	45871335	1340	1340	1340	1340	0
137	20240719	163800	45871335	1340	1340	1340	1340	0
138	20240719	163700	45871335	1340	1340	1340	1340	0
139	20240719	163600	45871335	1340	1340	1340	1340	0
140	20240719	163500	45871335	1340	1340	1340	1340	0
141	20240719	163400	45871335	1340	1340	1340	1340	0
142	20240719	163300	45871335	1340	1340	1340	1340	0
143	20240719	163200	45871335	1340	1340	1340	1340	0
144	20240719	163100	45871335	1340	1340	1340	1340	0
145	20240719	163000	45871335	1340	1340	1340	1340	0
146	20240719	162900	45871335	1340	1340	1340	1340	0
147	20240719	162800	45871335	1340	1340	1340	1340	0
148	20240719	162700	45871335	1340	1340	1340	1340	0
149	20240719	162600	45871335	1340	1340	1340	1340	0
150	20240719	162500	45871335	1340	1340	1340	1340	0
151	20240719	162400	45871335	1340	1340	1340	1340	0
152	20240719	162300	45871335	1340	1340	1340	1340	619
153	20240719	162200	45871335	1340	1340	1340	1340	0
154	20240719	162100	45871335	1340	1340	1340	1340	0
155	20240719	162000	45871335	1340	1340	1340	1340	0
156	20240719	161900	45871335	1340	1340	1340	1340	0
157	20240719	161800	45871335	1340	1340	1340	1340	0
158	20240719	161700	45871335	1340	1340	1340	1340	0
159	20240719	161600	45871335	1340	1340	1340	1340	0
160	20240719	161500	45871335	1340	1340	1340	1340	0
161	20240719	161400	45871335	1340	1340	1340	1340	0
162	20240719	161300	45871335	1340	1340	1340	1340	0
163	20240719	161200	45871335	1340	1340	1340	1340	0
164	20240719	161100	45871335	1340	1340	1340	1340	0
165	20240719	161000	45871335	1340	1340	1340	1340	0
166	20240719	160900	45871335	1340	1340	1340	1340	0
167	20240719	160800	45871335	1340	1340	1340	1340	0
168	20240719	160700	45871335	1340	1340	1340	1340	0
169	20240719	160600	45871335	1340	1340	1340	1340	0
170	20240719	160500	45871335	1340	1340	1340	1340	0
171	20240719	160400	45871335	1340	1340	1340	1340	0
172	20240719	160300	45871335	1340	1340	1340	1340	0
173	20240719	160200	45871335	1340	1340	1340	1340	0
174	20240719	160100	45871335	1340	1340	1340	1340	0
175	20240719	160000	45871335	1340	1340	1340	1340	0
176	20240719	155900	45871335	1340	1340	1340	1340	0
177	20240719	155800	45871335	1340	1340	1340	1340	0
178	20240719	155700	45871335	1340	1340	1340	1340	0
179	20240719	155600	45871335	1340	1340	1340	1340	0
180	20240719	155500	45871335	1340	1340	1340	1340	0
181	20240719	155400	45871335	1340	1340	1340	1340	0
182	20240719	155300	45871335	1340	1340	1340	1340	619
183	20240719	155200	45871335	1340	1340	1340	1340	0
184	20240719	155100	45871335	1340	1340	1340	1340	0
185	20240719	155000	45871335	1340	1340	1340	1340	0
186	20240719	154900	45871335	1340	1340	1340	1340	0
187	20240719	154800	45871335	1340	1340	1340	1340	0
188	20240719	154700	45871335	1340	1340	1340	1340	0
189	20240719	154600	45871335	1340	1340	1340	1340	0
190	20240719	154500	45871335	1340	1340	1340	1340	0
191	20240719	154400	45871335	1340	1340	1340	1340	0
192	20240719	154300	45871335	1340	1340	1340	1340	0
193	20240719	154200	45871335	1340	1340	1340	1340	0
194	20240719	154100	45871335	1340	1340	1340	1340	0
195	20240719	154000	45871335	1340	1340	1340	1340	0
196	20240719	153900	45871335	1340	1340	1340	1340	0
197	20240719	153800	45871335	1340	1340	1340	1340	0
198	20240719	153700	45871335	1340	1340	1340	1340	0
199	20240719	153600	45871335	1340	1340	1340	1340	0
200	20240719	153500	45871335	1340	1340	1340	1340	0
201	20240719	153400	45871335	1340	1340	1340	1340	0
202	20240719	153300	45871335	1340	1340	1340	1340	0
203	20240719	153200	45871335	1340	1340	1340	1340	0
204	20240719	153100	45871335	1340	1340	1340	1340	0
205	20240719	153000	45871335	1340	1340	1340	1340	619
206	20240719	152900	45041875	1340	1340	1340	1340	0
207	20240719	152800	45041875	1340	1340	1340	1340	0
208	20240719	152700	45041875	1340	1340	1340	1340	0
209	20240719	152600	45041875	1340	1340	1340	1340	0
210	20240719	152500	45041875	1340	1340	1340	1340	0
211	20240719	152400	45041875	1340	1340	1340	1340	0
212	20240719	152300	45041875	1340	1340	1340	1340	0
213	20240719	152200	45041875	1340	1340	1340	1340	0
214	20240719	152100	45041875	1340	1340	1340	1340	0
215	20240719	152000	45041875	1340	1340	1340	1340	0
216	20240719	151900	45041875	1340	1340	1340	1340	0
217	20240719	151800	45041875	1340	1340	1340	1340	1
218	20240719	151700	45040535	1340	1330	1340	1329	223
219	20240719	151600	44743808	1330	1333	1333	1330	19
220	20240719	151500	44718490	1340	1340	1340	1340	0
221	20240719	151400	44718490	1340	1340	1340	1340	0
222	20240719	151300	44718490	1340	1340	1340	1340	0
223	20240719	151200	44718490	1340	1340	1340	1340	0
224	20240719	151100	44718490	1340	1340	1340	1340	55
225	20240719	151000	44644790	1340	1340	1340	1340	0
226	20240719	150900	44644790	1340	1340	1340	1340	0
227	20240719	150800	44644790	1340	1340	1340	1340	0
228	20240719	150700	44644790	1340	1340	1340	1340	0
229	20240719	150600	44644790	1340	1340	1340	1340	0
230	20240719	150500	44644790	1340	1340	1340	1340	0
231	20240719	150400	44644790	1340	1340	1340	1340	0
232	20240719	150300	44644790	1340	1340	1340	1340	0
233	20240719	150200	44644790	1340	1340	1340	1340	11
234	20240719	150100	44630050	1340	1340	1340	1340	0
235	20240719	150000	44630050	1340	1340	1340	1340	0
236	20240719	145900	44630050	1340	1340	1340	1340	0
237	20240719	145800	44630050	1340	1340	1340	1340	0
238	20240719	145700	44630050	1340	1340	1340	1340	0
239	20240719	145600	44630050	1340	1340	1340	1340	0
240	20240719	145500	44630050	1340	1340	1340	1340	0
241	20240719	145400	44630050	1340	1340	1340	1340	0
242	20240719	145300	44630050	1340	1340	1340	1340	0
243	20240719	145200	44630050	1340	1340	1340	1340	1
244	20240719	145100	44628710	1340	1340	1340	1340	0
245	20240719	145000	44628710	1340	1340	1340	1340	700
246	20240719	144900	43690710	1340	1340	1340	1340	0
247	20240719	144800	43690710	1340	1340	1340	1340	0
248	20240719	144700	43690710	1340	1340	1340	1340	0
249	20240719	144600	43690710	1340	1340	1340	1340	0
250	20240719	144500	43690710	1340	1340	1340	1340	0
251	20240719	144400	43690710	1340	1340	1340	1340	0
252	20240719	144300	43690710	1340	1340	1340	1340	0
253	20240719	144200	43690710	1340	1340	1340	1340	0
254	20240719	144100	43690710	1340	1340	1340	1340	0
255	20240719	144000	43690710	1340	1340	1340	1340	0
256	20240719	143900	43690710	1340	1340	1340	1340	0
257	20240719	143800	43690710	1340	1340	1340	1340	0
258	20240719	143700	43690710	1340	1340	1340	1340	0
259	20240719	143600	43690710	1340	1340	1340	1340	0
260	20240719	143500	43690710	1340	1340	1340	1340	0
261	20240719	143400	43690710	1340	1340	1340	1340	0
262	20240719	143300	43690710	1340	1340	1340	1340	0
263	20240719	143200	43690710	1340	1340	1340	1340	335
264	20240719	143100	43241810	1337	1337	1337	1337	0
265	20240719	143000	43241810	1337	1337	1337	1337	0
266	20240719	142900	43241810	1337	1337	1337	1337	0
267	20240719	142800	43241810	1337	1332	1337	1332	1144
268	20240719	142700	41716920	1330	1330	1330	1330	0
269	20240719	142600	41716920	1330	1330	1330	1330	0
270	20240719	142500	41716920	1330	1330	1330	1330	0
271	20240719	142400	41716920	1330	1330	1330	1330	3
272	20240719	142300	41712930	1330	1330	1330	1330	0
273	20240719	142200	41712930	1330	1330	1330	1330	0
274	20240719	142100	41712930	1330	1330	1330	1330	0
275	20240719	142000	41712930	1330	1330	1330	1330	0
276	20240719	141900	41712930	1330	1330	1330	1330	0
277	20240719	141800	41712930	1330	1330	1330	1330	0
278	20240719	141700	41712930	1330	1330	1330	1330	0
279	20240719	141600	41712930	1330	1330	1330	1330	0
280	20240719	141500	41712930	1330	1330	1330	1330	0
281	20240719	141400	41712930	1330	1330	1330	1330	0
282	20240719	141300	41712930	1330	1330	1330	1330	2835
283	20240719	141200	37942380	1330	1330	1330	1330	0
284	20240719	141100	37942380	1330	1330	1330	1330	0
285	20240719	141000	37942380	1330	1330	1330	1330	0
286	20240719	140900	37942380	1330	1330	1330	1330	0
287	20240719	140800	37942380	1330	1330	1330	1330	1
288	20240719	140700	37941050	1330	1330	1330	1330	0
289	20240719	140600	37941050	1330	1330	1330	1330	0
290	20240719	140500	37941050	1330	1330	1330	1330	0
291	20240719	140400	37941050	1330	1330	1330	1330	0
292	20240719	140300	37941050	1330	1330	1330	1330	2198
293	20240719	140200	35017710	1330	1330	1330	1330	0
294	20240719	140100	35017710	1330	1330	1330	1330	0
295	20240719	140000	35017710	1330	1330	1330	1330	0
296	20240719	135900	35017710	1330	1330	1330	1330	0
297	20240719	135800	35017710	1330	1330	1330	1330	0
298	20240719	135700	35017710	1330	1330	1330	1330	0
299	20240719	135600	35017710	1330	1330	1330	1330	0
300	20240719	135500	35017710	1330	1330	1330	1330	0
301	20240719	135400	35017710	1330	1330	1330	1330	0
302	20240719	135300	35017710	1330	1330	1330	1330	0
303	20240719	135200	35017710	1330	1330	1330	1330	1
304	20240719	135100	35016380	1330	1330	1330	1330	0
305	20240719	135000	35016380	1330	1332	1332	1330	92
306	20240719	134900	34893880	1333	1333	1333	1333	0
307	20240719	134800	34893880	1333	1333	1333	1333	0
308	20240719	134700	34893880	1333	1333	1333	1333	0
309	20240719	134600	34893880	1333	1333	1333	1333	0
310	20240719	134500	34893880	1333	1333	1333	1333	0
311	20240719	134400	34893880	1333	1333	1333	1333	0
312	20240719	134300	34893880	1333	1333	1333	1333	0
313	20240719	134200	34893880	1333	1333	1333	1333	0
314	20240719	134100	34893880	1333	1333	1333	1333	1
315	20240719	134000	34892547	1332	1332	1332	1332	0
316	20240719	133900	34892547	1332	1332	1332	1332	0
317	20240719	133800	34892547	1332	1332	1332	1332	0
318	20240719	133700	34892547	1332	1332	1332	1332	0
319	20240719	133600	34892547	1332	1332	1332	1332	0
320	20240719	133500	34892547	1332	1332	1332	1332	0
321	20240719	133400	34892547	1332	1332	1332	1332	0
322	20240719	133300	34892547	1332	1332	1332	1332	0
323	20240719	133200	34892547	1332	1332	1332	1332	0
324	20240719	133100	34892547	1332	1332	1332	1332	0
325	20240719	133000	34892547	1332	1332	1332	1332	40
326	20240719	132900	34839267	1332	1332	1332	1332	0
327	20240719	132800	34839267	1332	1332	1332	1332	0
328	20240719	132700	34839267	1332	1332	1332	1332	0
329	20240719	132600	34839267	1332	1332	1332	1332	0
330	20240719	132500	34839267	1332	1332	1332	1332	0
331	20240719	132400	34839267	1332	1332	1332	1332	0
332	20240719	132300	34839267	1332	1332	1332	1332	0
333	20240719	132200	34839267	1332	1332	1332	1332	0
334	20240719	132100	34839267	1332	1332	1332	1332	0
335	20240719	132000	34839267	1332	1332	1332	1332	0
336	20240719	131900	34839267	1332	1332	1332	1332	0
337	20240719	131800	34839267	1332	1332	1332	1332	0
338	20240719	131700	34839267	1332	1332	1332	1332	0
339	20240719	131600	34839267	1332	1332	1332	1332	0
340	20240719	131500	34839267	1332	1332	1332	1332	0
341	20240719	131400	34839267	1332	1332	1332	1332	0
342	20240719	131300	34839267	1332	1332	1332	1332	0
343	20240719	131200	34839267	1332	1332	1332	1332	0
344	20240719	131100	34839267	1332	1332	1332	1332	0
345	20240719	131000	34839267	1332	1332	1332	1332	0
346	20240719	130900	34839267	1332	1332	1332	1332	0
347	20240719	130800	34839267	1332	1332	1332	1332	0
348	20240719	130700	34839267	1332	1332	1332	1332	0
349	20240719	130600	34839267	1332	1332	1332	1332	16
350	20240719	130500	34817955	1332	1332	1332	1332	0
351	20240719	130400	34817955	1332	1332	1332	1332	0
352	20240719	130300	34817955	1332	1333	1333	1332	35
353	20240719	130200	34771312	1333	1333	1333	1333	0
354	20240719	130100	34771312	1333	1333	1333	1333	0
355	20240719	130000	34771312	1333	1333	1333	1333	0
356	20240719	125900	34771312	1333	1333	1333	1333	0
357	20240719	125800	34771312	1333	1334	1334	1333	2
358	20240719	125700	34768645	1335	1335	1335	1335	1
359	20240719	125600	34767310	1337	1337	1337	1337	0
360	20240719	125500	34767310	1337	1337	1337	1337	0
361	20240719	125400	34767310	1337	1337	1337	1337	0
362	20240719	125300	34767310	1337	1337	1337	1337	0
363	20240719	125200	34767310	1337	1337	1337	1337	0
364	20240719	125100	34767310	1337	1337	1337	1337	50
365	20240719	125000	34700460	1335	1335	1335	1335	0
366	20240719	124900	34700460	1335	1335	1335	1335	167
367	20240719	124800	34477515	1335	1335	1335	1335	0
368	20240719	124700	34477515	1335	1335	1335	1335	0
369	20240719	124600	34477515	1335	1335	1335	1335	0
370	20240719	124500	34477515	1335	1335	1335	1335	333
371	20240719	124400	34032960	1332	1332	1332	1332	0
372	20240719	124300	34032960	1332	1332	1332	1332	0
373	20240719	124200	34032960	1332	1332	1332	1332	0
374	20240719	124100	34032960	1332	1332	1332	1332	0
375	20240719	124000	34032960	1332	1332	1332	1332	2
376	20240719	123900	34030296	1332	1332	1332	1332	0
377	20240719	123800	34030296	1332	1332	1332	1332	0
378	20240719	123700	34030296	1332	1332	1332	1332	0
379	20240719	123600	34030296	1332	1332	1332	1332	0
380	20240719	123500	34030296	1332	1332	1332	1332	0
381	20240719	123400	34030296	1332	1332	1332	1332	2
382	20240719	123300	34027632	1330	1330	1330	1330	0
383	20240719	123200	34027632	1330	1330	1330	1330	0
384	20240719	123100	34027632	1330	1330	1330	1330	16
385	20240719	123000	34006352	1330	1330	1330	1330	10
386	20240719	122900	33993052	1330	1330	1330	1330	752
387	20240719	122800	32992892	1332	1332	1332	1332	0
388	20240719	122700	32992892	1332	1332	1332	1332	0
389	20240719	122600	32992892	1332	1332	1332	1332	0
390	20240719	122500	32992892	1332	1332	1332	1332	0
391	20240719	122400	32992892	1332	1332	1332	1332	0
392	20240719	122300	32992892	1332	1332	1332	1332	0
393	20240719	122200	32992892	1332	1332	1332	1332	2
394	20240719	122100	32990228	1340	1340	1340	1340	0
395	20240719	122000	32990228	1340	1340	1340	1340	3
396	20240719	121900	32986208	1340	1340	1340	1340	0
397	20240719	121800	32986208	1340	1340	1340	1340	0
398	20240719	121700	32986208	1340	1340	1340	1340	0
399	20240719	121600	32986208	1340	1340	1340	1340	0
400	20240719	121500	32986208	1340	1340	1340	1340	1
401	20240719	121400	32984868	1340	1340	1340	1340	0
402	20240719	121300	32984868	1340	1340	1340	1340	3
403	20240719	121200	32980848	1340	1340	1340	1340	0
404	20240719	121100	32980848	1340	1340	1340	1340	0
405	20240719	121000	32980848	1340	1340	1340	1340	0
406	20240719	120900	32980848	1340	1340	1340	1340	0
407	20240719	120800	32980848	1340	1340	1340	1340	0
408	20240719	120700	32980848	1340	1340	1340	1340	0
409	20240719	120600	32980848	1340	1340	1340	1340	0
410	20240719	120500	32980848	1340	1340	1340	1340	30
411	20240719	120400	32940648	1341	1341	1341	1341	0
412	20240719	120300	32940648	1341	1341	1341	1341	0
413	20240719	120200	32940648	1341	1341	1341	1341	0
414	20240719	120100	32940648	1341	1341	1341	1341	0
415	20240719	120000	32940648	1341	1341	1341	1341	0
416	20240719	115900	32940648	1341	1341	1341	1341	0
417	20240719	115800	32940648	1341	1341	1341	1341	0
418	20240719	115700	32940648	1341	1322	1341	1322	113
419	20240719	115600	32789171	1335	1335	1335	1335	0
420	20240719	115500	32789171	1335	1335	1335	1335	100
421	20240719	115400	32655671	1335	1335	1335	1335	0
422	20240719	115300	32655671	1335	1335	1335	1335	0
423	20240719	115200	32655671	1335	1335	1335	1335	0
424	20240719	115100	32655671	1335	1335	1335	1335	0
425	20240719	115000	32655671	1335	1335	1335	1335	0
426	20240719	114900	32655671	1335	1335	1335	1335	0
427	20240719	114800	32655671	1335	1335	1335	1335	0
428	20240719	114700	32655671	1335	1335	1335	1335	1
429	20240719	114600	32654336	1335	1335	1335	1335	0
430	20240719	114500	32654336	1335	1335	1335	1335	0
431	20240719	114400	32654336	1335	1335	1335	1335	0
432	20240719	114300	32654336	1335	1335	1335	1335	1
433	20240719	114200	32653001	1335	1337	1337	1335	2
434	20240719	114100	32650329	1337	1337	1337	1337	0
435	20240719	114000	32650329	1337	1337	1337	1337	0
436	20240719	113900	32650329	1337	1337	1337	1337	0
437	20240719	113800	32650329	1337	1337	1337	1337	0
438	20240719	113700	32650329	1337	1337	1337	1337	0
439	20240719	113600	32650329	1337	1337	1337	1337	0
440	20240719	113500	32650329	1337	1337	1337	1337	0
441	20240719	113400	32650329	1337	1337	1337	1337	1
442	20240719	113300	32648992	1337	1337	1337	1337	0
443	20240719	113200	32648992	1337	1337	1337	1337	0
444	20240719	113100	32648992	1337	1337	1337	1337	0
445	20240719	113000	32648992	1337	1337	1337	1337	0
446	20240719	112900	32648992	1337	1337	1337	1337	0
447	20240719	112800	32648992	1337	1337	1337	1337	0
448	20240719	112700	32648992	1337	1337	1337	1337	1
449	20240719	112600	32647655	1320	1320	1320	1320	0
450	20240719	112500	32647655	1320	1320	1320	1320	0
451	20240719	112400	32647655	1320	1330	1330	1320	2075
452	20240719	112300	29907764	1345	1345	1345	1345	0
453	20240719	112200	29907764	1345	1345	1345	1345	0
454	20240719	112100	29907764	1345	1345	1345	1345	0
455	20240719	112000	29907764	1345	1345	1345	1345	0
456	20240719	111900	29907764	1345	1345	1345	1345	0
457	20240719	111800	29907764	1345	1345	1345	1345	0
458	20240719	111700	29907764	1345	1345	1345	1345	111
459	20240719	111600	29758469	1345	1345	1345	1345	0
460	20240719	111500	29758469	1345	1332	1345	1332	826
461	20240719	111400	28648468	1330	1330	1330	1330	0
462	20240719	111300	28648468	1330	1341	1341	1330	11
463	20240719	111200	28633827	1340	1340	1340	1340	10
464	20240719	111100	28620427	1316	1316	1316	1316	0
465	20240719	111000	28620427	1316	1335	1335	1316	6248
466	20240719	110900	20310869	1333	1341	1341	1333	10000
467	20240719	110800	6956405	1353	1353	1353	1353	0
468	20240719	110700	6956405	1353	1353	1353	1353	0
469	20240719	110600	6956405	1353	1353	1353	1353	19
470	20240719	110500	6930698	1353	1353	1353	1353	0
471	20240719	110400	6930698	1353	1353	1353	1353	0
472	20240719	110300	6930698	1353	1353	1353	1353	0
473	20240719	110200	6930698	1353	1353	1353	1353	0
474	20240719	110100	6930698	1353	1353	1353	1353	0
475	20240719	110000	6930698	1353	1353	1353	1353	0
476	20240719	105900	6930698	1353	1353	1353	1353	0
477	20240719	105800	6930698	1353	1353	1353	1353	2000
478	20240719	105700	4224698	1353	1353	1353	1353	0
479	20240719	105600	4224698	1353	1353	1353	1353	0
480	20240719	105500	4224698	1353	1353	1353	1353	0
481	20240719	105400	4224698	1353	1353	1353	1353	0
482	20240719	105300	4224698	1353	1353	1353	1353	0
483	20240719	105200	4224698	1353	1353	1353	1353	0
484	20240719	105100	4224698	1353	1353	1353	1353	0
485	20240719	105000	4224698	1353	1353	1353	1353	0
486	20240719	104900	4224698	1353	1353	1353	1353	0
487	20240719	104800	4224698	1353	1353	1353	1353	0
488	20240719	104700	4224698	1353	1353	1353	1353	0
489	20240719	104600	4224698	1353	1353	1353	1353	0
490	20240719	104500	4224698	1353	1353	1353	1353	0
491	20240719	104400	4224698	1353	1353	1353	1353	0
492	20240719	104300	4224698	1353	1353	1353	1353	0
493	20240719	104200	4224698	1353	1353	1353	1353	0
494	20240719	104100	4224698	1353	1353	1353	1353	0
495	20240719	104000	4224698	1353	1353	1353	1353	0
496	20240719	103900	4224698	1353	1353	1353	1353	0
497	20240719	103800	4224698	1353	1353	1353	1353	0
498	20240719	103700	4224698	1353	1353	1353	1353	0
499	20240719	103600	4224698	1353	1353	1353	1353	0
500	20240719	103500	4224698	1353	1353	1353	1353	0
501	20240719	103400	4224698	1353	1353	1353	1353	0
502	20240719	103300	4224698	1353	1353	1353	1353	1
503	20240719	103200	4223345	1340	1346	1346	1340	380
504	20240719	103100	3713311	1354	1354	1354	1354	0
505	20240719	103000	3713311	1354	1354	1354	1354	0
506	20240719	102900	3713311	1354	1354	1354	1354	1
507	20240719	102800	3711957	1342	1342	1342	1342	0
508	20240719	102700	3711957	1342	1342	1342	1342	0
509	20240719	102600	3711957	1342	1342	1342	1342	0
510	20240719	102500	3711957	1342	1345	1345	1342	600
511	20240719	102400	2906623	1345	1345	1345	1345	0
512	20240719	102300	2906623	1345	1346	1346	1345	1400
513	20240719	102200	1023620	1354	1354	1354	1354	0
514	20240719	102100	1023620	1354	1354	1354	1354	0
515	20240719	102000	1023620	1354	1354	1354	1354	0
516	20240719	101900	1023620	1354	1354	1354	1354	0
517	20240719	101800	1023620	1354	1354	1354	1354	0
518	20240719	101700	1023620	1354	1354	1354	1354	25
519	20240719	101600	989770	1354	1354	1354	1354	0
520	20240719	101500	989770	1354	1354	1354	1354	0
521	20240719	101400	989770	1354	1354	1354	1354	0
522	20240719	101300	989770	1354	1354	1354	1354	0
523	20240719	101200	989770	1354	1354	1354	1354	0
524	20240719	101100	989770	1354	1354	1354	1354	0
525	20240719	101000	989770	1354	1354	1354	1354	194
526	20240719	100900	727094	1354	1354	1354	1354	1
527	20240719	100800	725740	1354	1354	1354	1354	0
528	20240719	100700	725740	1354	1354	1354	1354	0
529	20240719	100600	725740	1354	1354	1354	1354	0
530	20240719	100500	725740	1354	1354	1354	1354	0
531	20240719	100400	725740	1354	1354	1354	1354	5
532	20240719	100300	718970	1354	1354	1354	1354	244
533	20240719	100200	388594	1354	1354	1354	1354	12
534	20240719	100100	372346	1354	1354	1354	1354	0
535	20240719	100000	372346	1354	1354	1354	1354	0
536	20240719	095900	372346	1354	1354	1354	1354	0
537	20240719	095800	372346	1354	1354	1354	1354	0
538	20240719	095700	372346	1354	1354	1354	1354	0
539	20240719	095600	372346	1354	1354	1354	1354	1
540	20240719	095500	370992	1355	1355	1355	1355	0
541	20240719	095400	370992	1355	1355	1355	1355	0
542	20240719	095300	370992	1355	1355	1355	1355	10
543	20240719	095200	357442	1355	1355	1355	1355	0
544	20240719	095100	357442	1355	1355	1355	1355	0
545	20240719	095000	357442	1355	1355	1355	1355	0
546	20240719	094900	357442	1355	1355	1355	1355	0
547	20240719	094800	357442	1355	1355	1355	1355	0
548	20240719	094700	357442	1355	1355	1355	1355	0
549	20240719	094600	357442	1355	1355	1355	1355	100
550	20240719	094500	221942	1355	1355	1355	1355	5
551	20240719	094400	215167	1355	1355	1355	1355	1
552	20240719	094300	213812	1346	1346	1346	1346	30
553	20240719	094200	173432	1355	1355	1355	1355	3
554	20240719	094100	169367	1355	1355	1355	1355	0
555	20240719	094000	169367	1355	1355	1355	1355	0
556	20240719	093900	169367	1355	1355	1355	1355	0
557	20240719	093800	169367	1355	1355	1355	1355	0
558	20240719	093700	169367	1355	1355	1355	1355	10
559	20240719	093600	155817	1355	1355	1355	1355	1
560	20240719	093500	154462	1355	1355	1355	1355	0
561	20240719	093400	154462	1355	1355	1355	1355	0
562	20240719	093300	154462	1355	1355	1355	1355	0
563	20240719	093200	154462	1355	1354	1355	1354	20
564	20240719	093100	127370	1355	1355	1355	1355	0
565	20240719	093000	127370	1355	1355	1355	1355	0
566	20240719	092900	127370	1355	1355	1355	1355	0
567	20240719	092800	127370	1355	1355	1355	1355	0
568	20240719	092700	127370	1355	1355	1355	1355	0
569	20240719	092600	127370	1355	1355	1355	1355	0
570	20240719	092500	127370	1355	1355	1355	1355	0
571	20240719	092400	127370	1355	1355	1355	1355	0
572	20240719	092300	127370	1355	1355	1355	1355	0
573	20240719	092200	127370	1355	1355	1355	1355	0
574	20240719	092100	127370	1355	1355	1355	1355	0
575	20240719	092000	127370	1355	1355	1355	1355	0
576	20240719	091900	127370	1355	1355	1355	1355	0
577	20240719	091800	127370	1355	1355	1355	1355	1
578	20240719	091700	126015	1355	1355	1355	1355	0
579	20240719	091600	126015	1355	1355	1355	1355	0
580	20240719	091500	126015	1355	1355	1355	1355	0
581	20240719	091400	126015	1355	1355	1355	1355	0
582	20240719	091300	126015	1355	1355	1355	1355	0
583	20240719	091200	126015	1355	1355	1355	1355	0
584	20240719	091100	126015	1355	1355	1355	1355	0
585	20240719	091000	126015	1355	1355	1355	1355	10
586	20240719	090900	112465	1355	1355	1355	1355	0
587	20240719	090800	112465	1355	1355	1355	1355	0
588	20240719	090700	112465	1355	1355	1355	1355	1
589	20240719	090600	111110	1355	1355	1355	1355	72
590	20240719	090500	13550	1355	1355	1355	1355	0
591	20240719	090400	13550	1355	1355	1355	1355	0
592	20240719	090300	13550	1355	1355	1355	1355	0
593	20240719	090200	13550	1355	1355	1355	1355	0
594	20240719	090100	13550	1355	1355	1355	1355	0
595	20240719	090000	13550	1355	1355	1355	1355	10