KissMeData/009440/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	185200	20423021	1739	1739	1739	1739	90
3	20240719	185100	20423021	1739	1739	1739	1739	0
4	20240719	185000	20423021	1739	1739	1739	1739	0
5	20240719	184900	20423021	1739	1739	1739	1739	0
6	20240719	184800	20423021	1739	1739	1739	1739	0
7	20240719	184700	20423021	1739	1739	1739	1739	0
8	20240719	184600	20423021	1739	1739	1739	1739	0
9	20240719	184500	20423021	1739	1739	1739	1739	0
10	20240719	184400	20423021	1739	1739	1739	1739	0
11	20240719	184300	20423021	1739	1739	1739	1739	0
12	20240719	184200	20423021	1739	1739	1739	1739	0
13	20240719	184100	20423021	1739	1739	1739	1739	0
14	20240719	184000	20423021	1739	1739	1739	1739	0
15	20240719	183900	20423021	1739	1739	1739	1739	0
16	20240719	183800	20423021	1739	1739	1739	1739	0
17	20240719	183700	20423021	1739	1739	1739	1739	0
18	20240719	183600	20423021	1739	1739	1739	1739	0
19	20240719	183500	20423021	1739	1739	1739	1739	0
20	20240719	183400	20423021	1739	1739	1739	1739	0
21	20240719	183300	20423021	1739	1739	1739	1739	0
22	20240719	183200	20423021	1739	1739	1739	1739	0
23	20240719	183100	20423021	1739	1739	1739	1739	0
24	20240719	183000	20423021	1739	1739	1739	1739	0
25	20240719	182900	20423021	1739	1739	1739	1739	0
26	20240719	182800	20423021	1739	1739	1739	1739	0
27	20240719	182700	20423021	1739	1739	1739	1739	0
28	20240719	182600	20423021	1739	1739	1739	1739	0
29	20240719	182500	20423021	1739	1739	1739	1739	0
30	20240719	182400	20423021	1739	1739	1739	1739	0
31	20240719	182300	20423021	1739	1739	1739	1739	0
32	20240719	182200	20423021	1739	1739	1739	1739	90
33	20240719	182100	20423021	1739	1739	1739	1739	0
34	20240719	182000	20423021	1739	1739	1739	1739	0
35	20240719	181900	20423021	1739	1739	1739	1739	0
36	20240719	181800	20423021	1739	1739	1739	1739	0
37	20240719	181700	20423021	1739	1739	1739	1739	0
38	20240719	181600	20423021	1739	1739	1739	1739	0
39	20240719	181500	20423021	1739	1739	1739	1739	0
40	20240719	181400	20423021	1739	1739	1739	1739	0
41	20240719	181300	20423021	1739	1739	1739	1739	0
42	20240719	181200	20423021	1739	1739	1739	1739	0
43	20240719	181100	20423021	1739	1739	1739	1739	0
44	20240719	181000	20423021	1739	1739	1739	1739	0
45	20240719	180900	20423021	1739	1739	1739	1739	0
46	20240719	180800	20423021	1739	1739	1739	1739	0
47	20240719	180700	20423021	1739	1739	1739	1739	0
48	20240719	180600	20423021	1739	1739	1739	1739	0
49	20240719	180500	20423021	1739	1739	1739	1739	0
50	20240719	180400	20423021	1739	1739	1739	1739	0
51	20240719	180300	20423021	1739	1739	1739	1739	0
52	20240719	180200	20423021	1739	1739	1739	1739	0
53	20240719	180100	20423021	1739	1739	1739	1739	0
54	20240719	180000	20423021	1739	1739	1739	1739	0
55	20240719	175900	20423021	1739	1739	1739	1739	0
56	20240719	175800	20423021	1739	1739	1739	1739	0
57	20240719	175700	20423021	1739	1739	1739	1739	0
58	20240719	175600	20423021	1739	1739	1739	1739	0
59	20240719	175500	20423021	1739	1739	1739	1739	0
60	20240719	175400	20423021	1739	1739	1739	1739	0
61	20240719	175300	20423021	1739	1739	1739	1739	0
62	20240719	175200	20423021	1739	1739	1739	1739	90
63	20240719	175100	20423021	1739	1739	1739	1739	0
64	20240719	175000	20423021	1739	1739	1739	1739	0
65	20240719	174900	20423021	1739	1739	1739	1739	0
66	20240719	174800	20423021	1739	1739	1739	1739	0
67	20240719	174700	20423021	1739	1739	1739	1739	0
68	20240719	174600	20423021	1739	1739	1739	1739	0
69	20240719	174500	20423021	1739	1739	1739	1739	0
70	20240719	174400	20423021	1739	1739	1739	1739	0
71	20240719	174300	20423021	1739	1739	1739	1739	0
72	20240719	174200	20423021	1739	1739	1739	1739	0
73	20240719	174100	20423021	1739	1739	1739	1739	0
74	20240719	174000	20423021	1739	1739	1739	1739	0
75	20240719	173900	20423021	1739	1739	1739	1739	0
76	20240719	173800	20423021	1739	1739	1739	1739	0
77	20240719	173700	20423021	1739	1739	1739	1739	0
78	20240719	173600	20423021	1739	1739	1739	1739	0
79	20240719	173500	20423021	1739	1739	1739	1739	0
80	20240719	173400	20423021	1739	1739	1739	1739	0
81	20240719	173300	20423021	1739	1739	1739	1739	0
82	20240719	173200	20423021	1739	1739	1739	1739	0
83	20240719	173100	20423021	1739	1739	1739	1739	0
84	20240719	173000	20423021	1739	1739	1739	1739	0
85	20240719	172900	20423021	1739	1739	1739	1739	0
86	20240719	172800	20423021	1739	1739	1739	1739	0
87	20240719	172700	20423021	1739	1739	1739	1739	0
88	20240719	172600	20423021	1739	1739	1739	1739	0
89	20240719	172500	20423021	1739	1739	1739	1739	0
90	20240719	172400	20423021	1739	1739	1739	1739	0
91	20240719	172300	20423021	1739	1739	1739	1739	0
92	20240719	172200	20423021	1739	1739	1739	1739	90
93	20240719	172100	20423021	1739	1739	1739	1739	0
94	20240719	172000	20423021	1739	1739	1739	1739	0
95	20240719	171900	20423021	1739	1739	1739	1739	0
96	20240719	171800	20423021	1739	1739	1739	1739	0
97	20240719	171700	20423021	1739	1739	1739	1739	0
98	20240719	171600	20423021	1739	1739	1739	1739	0
99	20240719	171500	20423021	1739	1739	1739	1739	0
100	20240719	171400	20423021	1739	1739	1739	1739	0
101	20240719	171300	20423021	1739	1739	1739	1739	0
102	20240719	171200	20423021	1739	1739	1739	1739	0
103	20240719	171100	20423021	1739	1739	1739	1739	0
104	20240719	171000	20423021	1739	1739	1739	1739	0
105	20240719	170900	20423021	1739	1739	1739	1739	0
106	20240719	170800	20423021	1739	1739	1739	1739	0
107	20240719	170700	20423021	1739	1739	1739	1739	0
108	20240719	170600	20423021	1739	1739	1739	1739	0
109	20240719	170500	20423021	1739	1739	1739	1739	0
110	20240719	170400	20423021	1739	1739	1739	1739	0
111	20240719	170300	20423021	1739	1739	1739	1739	0
112	20240719	170200	20423021	1739	1739	1739	1739	0
113	20240719	170100	20423021	1739	1739	1739	1739	0
114	20240719	170000	20423021	1739	1739	1739	1739	0
115	20240719	165900	20423021	1739	1739	1739	1739	0
116	20240719	165800	20423021	1739	1739	1739	1739	0
117	20240719	165700	20423021	1739	1739	1739	1739	0
118	20240719	165600	20423021	1739	1739	1739	1739	0
119	20240719	165500	20423021	1739	1739	1739	1739	0
120	20240719	165400	20423021	1739	1739	1739	1739	0
121	20240719	165300	20423021	1739	1739	1739	1739	0
122	20240719	165200	20423021	1739	1739	1739	1739	90
123	20240719	165100	20423021	1739	1739	1739	1739	0
124	20240719	165000	20423021	1739	1739	1739	1739	0
125	20240719	164900	20423021	1739	1739	1739	1739	0
126	20240719	164800	20423021	1739	1739	1739	1739	0
127	20240719	164700	20423021	1739	1739	1739	1739	0
128	20240719	164600	20423021	1739	1739	1739	1739	0
129	20240719	164500	20423021	1739	1739	1739	1739	0
130	20240719	164400	20423021	1739	1739	1739	1739	0
131	20240719	164300	20423021	1739	1739	1739	1739	0
132	20240719	164200	20423021	1739	1739	1739	1739	0
133	20240719	164100	20423021	1739	1739	1739	1739	0
134	20240719	164000	20423021	1739	1739	1739	1739	0
135	20240719	163900	20423021	1739	1739	1739	1739	0
136	20240719	163800	20423021	1739	1739	1739	1739	0
137	20240719	163700	20423021	1739	1739	1739	1739	0
138	20240719	163600	20423021	1739	1739	1739	1739	0
139	20240719	163500	20423021	1739	1739	1739	1739	0
140	20240719	163400	20423021	1739	1739	1739	1739	0
141	20240719	163300	20423021	1739	1739	1739	1739	0
142	20240719	163200	20423021	1739	1739	1739	1739	0
143	20240719	163100	20423021	1739	1739	1739	1739	0
144	20240719	163000	20423021	1739	1739	1739	1739	0
145	20240719	162900	20423021	1739	1739	1739	1739	0
146	20240719	162800	20423021	1739	1739	1739	1739	0
147	20240719	162700	20423021	1739	1739	1739	1739	0
148	20240719	162600	20423021	1739	1739	1739	1739	0
149	20240719	162500	20423021	1739	1739	1739	1739	0
150	20240719	162400	20423021	1739	1739	1739	1739	0
151	20240719	162300	20423021	1739	1739	1739	1739	0
152	20240719	162200	20423021	1739	1739	1739	1739	90
153	20240719	162100	20423021	1739	1739	1739	1739	0
154	20240719	162000	20423021	1739	1739	1739	1739	0
155	20240719	161900	20423021	1739	1739	1739	1739	0
156	20240719	161800	20423021	1739	1739	1739	1739	0
157	20240719	161700	20423021	1739	1739	1739	1739	0
158	20240719	161600	20423021	1739	1739	1739	1739	0
159	20240719	161500	20423021	1739	1739	1739	1739	0
160	20240719	161400	20423021	1739	1739	1739	1739	0
161	20240719	161300	20423021	1739	1739	1739	1739	0
162	20240719	161200	20423021	1739	1739	1739	1739	0
163	20240719	161100	20423021	1739	1739	1739	1739	0
164	20240719	161000	20423021	1739	1739	1739	1739	0
165	20240719	160900	20423021	1739	1739	1739	1739	0
166	20240719	160800	20423021	1739	1739	1739	1739	0
167	20240719	160700	20423021	1739	1739	1739	1739	0
168	20240719	160600	20423021	1739	1739	1739	1739	0
169	20240719	160500	20423021	1739	1739	1739	1739	0
170	20240719	160400	20423021	1739	1739	1739	1739	0
171	20240719	160300	20423021	1739	1739	1739	1739	0
172	20240719	160200	20423021	1739	1739	1739	1739	0
173	20240719	160100	20423021	1739	1739	1739	1739	0
174	20240719	160000	20423021	1739	1739	1739	1739	0
175	20240719	155900	20423021	1739	1739	1739	1739	0
176	20240719	155800	20423021	1739	1739	1739	1739	0
177	20240719	155700	20423021	1739	1739	1739	1739	0
178	20240719	155600	20423021	1739	1739	1739	1739	0
179	20240719	155500	20423021	1739	1739	1739	1739	0
180	20240719	155400	20423021	1739	1739	1739	1739	0
181	20240719	155300	20423021	1739	1739	1739	1739	0
182	20240719	155200	20423021	1739	1739	1739	1739	90
183	20240719	155100	20423021	1739	1739	1739	1739	0
184	20240719	155000	20423021	1739	1739	1739	1739	0
185	20240719	154900	20423021	1739	1739	1739	1739	0
186	20240719	154800	20423021	1739	1739	1739	1739	0
187	20240719	154700	20423021	1739	1739	1739	1739	0
188	20240719	154600	20423021	1739	1739	1739	1739	0
189	20240719	154500	20423021	1739	1739	1739	1739	0
190	20240719	154400	20423021	1739	1739	1739	1739	0
191	20240719	154300	20423021	1739	1739	1739	1739	0
192	20240719	154200	20423021	1739	1739	1739	1739	0
193	20240719	154100	20423021	1739	1739	1739	1739	0
194	20240719	154000	20423021	1739	1739	1739	1739	0
195	20240719	153900	20423021	1739	1739	1739	1739	0
196	20240719	153800	20423021	1739	1739	1739	1739	0
197	20240719	153700	20423021	1739	1739	1739	1739	0
198	20240719	153600	20423021	1739	1739	1739	1739	0
199	20240719	153500	20423021	1739	1739	1739	1739	0
200	20240719	153400	20423021	1739	1739	1739	1739	0
201	20240719	153300	20423021	1739	1739	1739	1739	0
202	20240719	153200	20423021	1739	1739	1739	1739	0
203	20240719	153100	20423021	1739	1739	1739	1739	0
204	20240719	153000	20423021	1739	1739	1739	1739	90
205	20240719	152900	20266511	1740	1740	1740	1740	0
206	20240719	152800	20266511	1740	1740	1740	1740	0
207	20240719	152700	20266511	1740	1740	1740	1740	0
208	20240719	152600	20266511	1740	1740	1740	1740	0
209	20240719	152500	20266511	1740	1740	1740	1740	0
210	20240719	152400	20266511	1740	1740	1740	1740	0
211	20240719	152300	20266511	1740	1740	1740	1740	0
212	20240719	152200	20266511	1740	1740	1740	1740	0
213	20240719	152100	20266511	1740	1740	1740	1740	0
214	20240719	152000	20266511	1740	1740	1740	1740	0
215	20240719	151900	20266511	1740	1741	1741	1740	59
216	20240719	151800	20163829	1744	1745	1745	1744	14
217	20240719	151700	20139406	1745	1745	1745	1745	0
218	20240719	151600	20139406	1745	1745	1745	1745	0
219	20240719	151500	20139406	1745	1744	1745	1744	44
220	20240719	151400	20062627	1745	1745	1745	1745	0
221	20240719	151300	20062627	1745	1745	1745	1745	0
222	20240719	151200	20062627	1745	1745	1745	1745	0
223	20240719	151100	20062627	1745	1745	1745	1745	0
224	20240719	151000	20062627	1745	1745	1745	1745	0
225	20240719	150900	20062627	1745	1745	1745	1745	0
226	20240719	150800	20062627	1745	1745	1745	1745	0
227	20240719	150700	20062627	1745	1745	1745	1745	12
228	20240719	150600	20041687	1745	1745	1745	1745	0
229	20240719	150500	20041687	1745	1745	1745	1745	10
230	20240719	150400	20024237	1745	1745	1745	1745	0
231	20240719	150300	20024237	1745	1745	1745	1745	0
232	20240719	150200	20024237	1745	1745	1745	1745	0
233	20240719	150100	20024237	1745	1745	1745	1745	0
234	20240719	150000	20024237	1745	1745	1745	1745	0
235	20240719	145900	20024237	1745	1745	1745	1745	0
236	20240719	145800	20024237	1745	1745	1745	1745	0
237	20240719	145700	20024237	1745	1745	1745	1745	0
238	20240719	145600	20024237	1745	1745	1745	1745	0
239	20240719	145500	20024237	1745	1745	1745	1745	0
240	20240719	145400	20024237	1745	1745	1745	1745	0
241	20240719	145300	20024237	1745	1745	1745	1745	0
242	20240719	145200	20024237	1745	1745	1745	1745	0
243	20240719	145100	20024237	1745	1745	1745	1745	0
244	20240719	145000	20024237	1745	1745	1745	1745	0
245	20240719	144900	20024237	1745	1745	1745	1745	0
246	20240719	144800	20024237	1745	1745	1745	1745	0
247	20240719	144700	20024237	1745	1745	1745	1745	0
248	20240719	144600	20024237	1745	1745	1745	1745	0
249	20240719	144500	20024237	1745	1745	1745	1745	0
250	20240719	144400	20024237	1745	1745	1745	1745	0
251	20240719	144300	20024237	1745	1745	1745	1745	0
252	20240719	144200	20024237	1745	1745	1745	1745	0
253	20240719	144100	20024237	1745	1745	1745	1745	0
254	20240719	144000	20024237	1745	1745	1745	1745	0
255	20240719	143900	20024237	1745	1745	1745	1745	0
256	20240719	143800	20024237	1745	1745	1745	1745	0
257	20240719	143700	20024237	1745	1745	1745	1745	0
258	20240719	143600	20024237	1745	1745	1745	1745	0
259	20240719	143500	20024237	1745	1745	1745	1745	0
260	20240719	143400	20024237	1745	1745	1745	1745	0
261	20240719	143300	20024237	1745	1745	1745	1745	0
262	20240719	143200	20024237	1745	1745	1745	1745	0
263	20240719	143100	20024237	1745	1745	1745	1745	0
264	20240719	143000	20024237	1745	1745	1745	1745	0
265	20240719	142900	20024237	1745	1745	1745	1745	0
266	20240719	142800	20024237	1745	1745	1745	1745	0
267	20240719	142700	20024237	1745	1745	1745	1745	0
268	20240719	142600	20024237	1745	1745	1745	1745	0
269	20240719	142500	20024237	1745	1745	1745	1745	0
270	20240719	142400	20024237	1745	1745	1745	1745	0
271	20240719	142300	20024237	1745	1745	1745	1745	0
272	20240719	142200	20024237	1745	1745	1745	1745	0
273	20240719	142100	20024237	1745	1745	1745	1745	0
274	20240719	142000	20024237	1745	1744	1745	1744	2
275	20240719	141900	20020748	1745	1745	1745	1745	0
276	20240719	141800	20020748	1745	1745	1745	1745	0
277	20240719	141700	20020748	1745	1745	1745	1745	0
278	20240719	141600	20020748	1745	1745	1745	1745	0
279	20240719	141500	20020748	1745	1745	1745	1745	1
280	20240719	141400	20019003	1739	1739	1739	1739	0
281	20240719	141300	20019003	1739	1739	1739	1739	0
282	20240719	141200	20019003	1739	1739	1739	1739	0
283	20240719	141100	20019003	1739	1739	1739	1739	0
284	20240719	141000	20019003	1739	1739	1739	1739	0
285	20240719	140900	20019003	1739	1739	1739	1739	0
286	20240719	140800	20019003	1739	1739	1739	1739	0
287	20240719	140700	20019003	1739	1739	1739	1739	0
288	20240719	140600	20019003	1739	1739	1739	1739	10
289	20240719	140500	20001613	1739	1739	1739	1739	0
290	20240719	140400	20001613	1739	1739	1739	1739	0
291	20240719	140300	20001613	1739	1739	1739	1739	0
292	20240719	140200	20001613	1739	1739	1739	1739	0
293	20240719	140100	20001613	1739	1739	1739	1739	0
294	20240719	140000	20001613	1739	1739	1739	1739	0
295	20240719	135900	20001613	1739	1739	1739	1739	0
296	20240719	135800	20001613	1739	1739	1739	1739	0
297	20240719	135700	20001613	1739	1739	1739	1739	0
298	20240719	135600	20001613	1739	1739	1739	1739	0
299	20240719	135500	20001613	1739	1739	1739	1739	0
300	20240719	135400	20001613	1739	1739	1739	1739	0
301	20240719	135300	20001613	1739	1739	1739	1739	7
302	20240719	135200	19989440	1736	1736	1736	1736	0
303	20240719	135100	19989440	1736	1736	1736	1736	0
304	20240719	135000	19989440	1736	1736	1736	1736	0
305	20240719	134900	19989440	1736	1736	1736	1736	0
306	20240719	134800	19989440	1736	1736	1736	1736	0
307	20240719	134700	19989440	1736	1736	1736	1736	0
308	20240719	134600	19989440	1736	1736	1736	1736	0
309	20240719	134500	19989440	1736	1736	1736	1736	0
310	20240719	134400	19989440	1736	1736	1736	1736	0
311	20240719	134300	19989440	1736	1736	1736	1736	0
312	20240719	134200	19989440	1736	1741	1741	1736	1173
313	20240719	134100	17952688	1745	1745	1745	1745	0
314	20240719	134000	17952688	1745	1745	1745	1745	0
315	20240719	133900	17952688	1745	1745	1745	1745	1
316	20240719	133800	17950943	1745	1745	1745	1745	1
317	20240719	133700	17949198	1740	1740	1740	1740	0
318	20240719	133600	17949198	1740	1740	1740	1740	0
319	20240719	133500	17949198	1740	1740	1740	1740	0
320	20240719	133400	17949198	1740	1740	1740	1740	0
321	20240719	133300	17949198	1740	1740	1740	1740	0
322	20240719	133200	17949198	1740	1740	1740	1740	0
323	20240719	133100	17949198	1740	1740	1740	1740	0
324	20240719	133000	17949198	1740	1740	1740	1740	0
325	20240719	132900	17949198	1740	1740	1740	1740	0
326	20240719	132800	17949198	1740	1740	1740	1740	0
327	20240719	132700	17949198	1740	1740	1740	1740	10
328	20240719	132600	17931798	1739	1739	1739	1739	0
329	20240719	132500	17931798	1739	1739	1739	1739	0
330	20240719	132400	17931798	1739	1739	1739	1739	0
331	20240719	132300	17931798	1739	1739	1739	1739	0
332	20240719	132200	17931798	1739	1739	1739	1739	0
333	20240719	132100	17931798	1739	1739	1739	1739	0
334	20240719	132000	17931798	1739	1739	1739	1739	0
335	20240719	131900	17931798	1739	1739	1739	1739	0
336	20240719	131800	17931798	1739	1739	1739	1739	0
337	20240719	131700	17931798	1739	1739	1739	1739	0
338	20240719	131600	17931798	1739	1739	1739	1739	0
339	20240719	131500	17931798	1739	1739	1739	1739	0
340	20240719	131400	17931798	1739	1739	1739	1739	4
341	20240719	131300	17924842	1739	1739	1739	1739	0
342	20240719	131200	17924842	1739	1739	1739	1739	0
343	20240719	131100	17924842	1739	1739	1739	1739	0
344	20240719	131000	17924842	1739	1739	1739	1739	0
345	20240719	130900	17924842	1739	1739	1739	1739	3
346	20240719	130800	17919625	1739	1739	1739	1739	0
347	20240719	130700	17919625	1739	1739	1739	1739	0
348	20240719	130600	17919625	1739	1740	1740	1739	496
349	20240719	130500	17057080	1744	1744	1744	1744	0
350	20240719	130400	17057080	1744	1744	1744	1744	0
351	20240719	130300	17057080	1744	1744	1744	1744	0
352	20240719	130200	17057080	1744	1744	1744	1744	0
353	20240719	130100	17057080	1744	1744	1744	1744	1
354	20240719	130000	17055336	1739	1739	1739	1739	0
355	20240719	125900	17055336	1739	1739	1739	1739	0
356	20240719	125800	17055336	1739	1739	1739	1739	1018
357	20240719	125700	15285034	1736	1736	1736	1736	261
358	20240719	125600	14831938	1738	1738	1738	1738	0
359	20240719	125500	14831938	1738	1738	1738	1738	0
360	20240719	125400	14831938	1738	1738	1738	1738	0
361	20240719	125300	14831938	1738	1738	1738	1738	0
362	20240719	125200	14831938	1738	1738	1738	1738	0
363	20240719	125100	14831938	1738	1738	1738	1738	0
364	20240719	125000	14831938	1738	1738	1738	1738	0
365	20240719	124900	14831938	1738	1738	1738	1738	0
366	20240719	124800	14831938	1738	1738	1738	1738	58
367	20240719	124700	14731134	1737	1737	1737	1737	0
368	20240719	124600	14731134	1737	1737	1737	1737	0
369	20240719	124500	14731134	1737	1737	1737	1737	25
370	20240719	124400	14687709	1737	1737	1737	1737	0
371	20240719	124300	14687709	1737	1737	1737	1737	0
372	20240719	124200	14687709	1737	1737	1737	1737	0
373	20240719	124100	14687709	1737	1737	1737	1737	0
374	20240719	124000	14687709	1737	1737	1737	1737	0
375	20240719	123900	14687709	1737	1737	1737	1737	0
376	20240719	123800	14687709	1737	1737	1737	1737	0
377	20240719	123700	14687709	1737	1737	1737	1737	118
378	20240719	123600	14482743	1738	1738	1738	1738	0
379	20240719	123500	14482743	1738	1738	1738	1738	1
380	20240719	123400	14481005	1738	1738	1738	1738	0
381	20240719	123300	14481005	1738	1738	1738	1738	0
382	20240719	123200	14481005	1738	1738	1738	1738	115
383	20240719	123100	14281135	1739	1741	1741	1739	982
384	20240719	123000	12573434	1739	1739	1739	1739	0
385	20240719	122900	12573434	1739	1742	1742	1739	2034
386	20240719	122800	9036028	1743	1743	1743	1743	0
387	20240719	122700	9036028	1743	1743	1743	1743	0
388	20240719	122600	9036028	1743	1743	1743	1743	0
389	20240719	122500	9036028	1743	1743	1743	1743	0
390	20240719	122400	9036028	1743	1743	1743	1743	0
391	20240719	122300	9036028	1743	1743	1743	1743	0
392	20240719	122200	9036028	1743	1743	1743	1743	0
393	20240719	122100	9036028	1743	1743	1743	1743	0
394	20240719	122000	9036028	1743	1743	1743	1743	0
395	20240719	121900	9036028	1743	1743	1743	1743	0
396	20240719	121800	9036028	1743	1743	1743	1743	0
397	20240719	121700	9036028	1743	1743	1743	1743	0
398	20240719	121600	9036028	1743	1743	1743	1743	10
399	20240719	121500	9018598	1744	1744	1744	1744	1
400	20240719	121400	9016854	1742	1742	1742	1742	0
401	20240719	121300	9016854	1742	1742	1742	1742	0
402	20240719	121200	9016854	1742	1742	1742	1742	0
403	20240719	121100	9016854	1742	1742	1742	1742	0
404	20240719	121000	9016854	1742	1742	1742	1742	0
405	20240719	120900	9016854	1742	1742	1742	1742	0
406	20240719	120800	9016854	1742	1742	1742	1742	0
407	20240719	120700	9016854	1742	1742	1742	1742	0
408	20240719	120600	9016854	1742	1742	1742	1742	0
409	20240719	120500	9016854	1742	1742	1742	1742	0
410	20240719	120400	9016854	1742	1742	1742	1742	0
411	20240719	120300	9016854	1742	1742	1742	1742	0
412	20240719	120200	9016854	1742	1742	1742	1742	0
413	20240719	120100	9016854	1742	1742	1742	1742	0
414	20240719	120000	9016854	1742	1742	1742	1742	0
415	20240719	115900	9016854	1742	1742	1742	1742	5
416	20240719	115800	9008144	1740	1741	1741	1740	903
417	20240719	115700	7436772	1742	1742	1742	1742	1
418	20240719	115600	7435030	1742	1742	1742	1742	0
419	20240719	115500	7435030	1742	1742	1742	1742	0
420	20240719	115400	7435030	1742	1742	1742	1742	0
421	20240719	115300	7435030	1742	1742	1742	1742	0
422	20240719	115200	7435030	1742	1742	1742	1742	0
423	20240719	115100	7435030	1742	1742	1742	1742	0
424	20240719	115000	7435030	1742	1742	1742	1742	0
425	20240719	114900	7435030	1742	1742	1742	1742	0
426	20240719	114800	7435030	1742	1742	1742	1742	0
427	20240719	114700	7435030	1742	1742	1742	1742	0
428	20240719	114600	7435030	1742	1742	1742	1742	0
429	20240719	114500	7435030	1742	1742	1742	1742	0
430	20240719	114400	7435030	1742	1742	1742	1742	0
431	20240719	114300	7435030	1742	1742	1742	1742	0
432	20240719	114200	7435030	1742	1742	1742	1742	0
433	20240719	114100	7435030	1742	1742	1742	1742	0
434	20240719	114000	7435030	1742	1742	1742	1742	0
435	20240719	113900	7435030	1742	1742	1742	1742	0
436	20240719	113800	7435030	1742	1742	1742	1742	0
437	20240719	113700	7435030	1742	1742	1742	1742	0
438	20240719	113600	7435030	1742	1742	1742	1742	0
439	20240719	113500	7435030	1742	1742	1742	1742	0
440	20240719	113400	7435030	1742	1742	1742	1742	0
441	20240719	113300	7435030	1742	1742	1742	1742	0
442	20240719	113200	7435030	1742	1744	1744	1742	9
443	20240719	113100	7419349	1741	1741	1741	1741	0
444	20240719	113000	7419349	1741	1741	1741	1741	0
445	20240719	112900	7419349	1741	1741	1741	1741	0
446	20240719	112800	7419349	1741	1741	1741	1741	0
447	20240719	112700	7419349	1741	1741	1741	1741	0
448	20240719	112600	7419349	1741	1741	1741	1741	0
449	20240719	112500	7419349	1741	1741	1741	1741	0
450	20240719	112400	7419349	1741	1741	1741	1741	0
451	20240719	112300	7419349	1741	1741	1741	1741	0
452	20240719	112200	7419349	1741	1741	1741	1741	0
453	20240719	112100	7419349	1741	1741	1741	1741	0
454	20240719	112000	7419349	1741	1741	1741	1741	0
455	20240719	111900	7419349	1741	1741	1741	1741	0
456	20240719	111800	7419349	1741	1741	1741	1741	0
457	20240719	111700	7419349	1741	1741	1741	1741	0
458	20240719	111600	7419349	1741	1744	1744	1741	131
459	20240719	111500	7191272	1745	1745	1745	1745	0
460	20240719	111400	7191272	1745	1745	1745	1745	0
461	20240719	111300	7191272	1745	1745	1745	1745	0
462	20240719	111200	7191272	1745	1745	1745	1745	7
463	20240719	111100	7179057	1745	1745	1745	1745	0
464	20240719	111000	7179057	1745	1745	1745	1745	0
465	20240719	110900	7179057	1745	1745	1745	1745	0
466	20240719	110800	7179057	1745	1745	1745	1745	0
467	20240719	110700	7179057	1745	1745	1745	1745	11
468	20240719	110600	7159862	1745	1745	1745	1745	0
469	20240719	110500	7159862	1745	1745	1745	1745	100
470	20240719	110400	6985362	1745	1745	1745	1745	0
471	20240719	110300	6985362	1745	1745	1745	1745	0
472	20240719	110200	6985362	1745	1745	1745	1745	0
473	20240719	110100	6985362	1745	1745	1745	1745	0
474	20240719	110000	6985362	1745	1745	1745	1745	0
475	20240719	105900	6985362	1745	1745	1745	1745	0
476	20240719	105800	6985362	1745	1745	1745	1745	0
477	20240719	105700	6985362	1745	1745	1745	1745	0
478	20240719	105600	6985362	1745	1745	1745	1745	0
479	20240719	105500	6985362	1745	1745	1745	1745	0
480	20240719	105400	6985362	1745	1745	1745	1745	0
481	20240719	105300	6985362	1745	1745	1745	1745	0
482	20240719	105200	6985362	1745	1745	1745	1745	0
483	20240719	105100	6985362	1745	1745	1745	1745	0
484	20240719	105000	6985362	1745	1745	1745	1745	0
485	20240719	104900	6985362	1745	1745	1745	1745	0
486	20240719	104800	6985362	1745	1745	1745	1745	0
487	20240719	104700	6985362	1745	1745	1745	1745	0
488	20240719	104600	6985362	1745	1745	1745	1745	0
489	20240719	104500	6985362	1745	1745	1745	1745	0
490	20240719	104400	6985362	1745	1745	1745	1745	0
491	20240719	104300	6985362	1745	1745	1745	1745	0
492	20240719	104200	6985362	1745	1745	1745	1745	0
493	20240719	104100	6985362	1745	1745	1745	1745	0
494	20240719	104000	6985362	1745	1745	1745	1745	0
495	20240719	103900	6985362	1745	1745	1745	1745	0
496	20240719	103800	6985362	1745	1745	1745	1745	0
497	20240719	103700	6985362	1745	1745	1745	1745	0
498	20240719	103600	6985362	1745	1745	1745	1745	0
499	20240719	103500	6985362	1745	1745	1745	1745	0
500	20240719	103400	6985362	1745	1745	1745	1745	0
501	20240719	103300	6985362	1745	1745	1745	1745	0
502	20240719	103200	6985362	1745	1745	1745	1745	0
503	20240719	103100	6985362	1745	1745	1745	1745	0
504	20240719	103000	6985362	1745	1745	1745	1745	0
505	20240719	102900	6985362	1745	1745	1745	1745	0
506	20240719	102800	6985362	1745	1745	1745	1745	0
507	20240719	102700	6985362	1745	1745	1745	1745	0
508	20240719	102600	6985362	1745	1745	1745	1745	0
509	20240719	102500	6985362	1745	1745	1745	1745	0
510	20240719	102400	6985362	1745	1745	1745	1745	0
511	20240719	102300	6985362	1745	1745	1745	1745	0
512	20240719	102200	6985362	1745	1745	1745	1745	0
513	20240719	102100	6985362	1745	1745	1745	1745	0
514	20240719	102000	6985362	1745	1744	1745	1744	2
515	20240719	101900	6981873	1744	1744	1744	1744	0
516	20240719	101800	6981873	1744	1744	1744	1744	0
517	20240719	101700	6981873	1744	1744	1744	1744	0
518	20240719	101600	6981873	1744	1744	1744	1744	0
519	20240719	101500	6981873	1744	1744	1744	1744	1
520	20240719	101400	6980129	1745	1745	1745	1745	0
521	20240719	101300	6980129	1745	1745	1745	1745	0
522	20240719	101200	6980129	1745	1745	1745	1745	1
523	20240719	101100	6978384	1739	1739	1739	1739	0
524	20240719	101000	6978384	1739	1739	1739	1739	0
525	20240719	100900	6978384	1739	1739	1739	1739	0
526	20240719	100800	6978384	1739	1739	1739	1739	0
527	20240719	100700	6978384	1739	1739	1739	1739	0
528	20240719	100600	6978384	1739	1739	1739	1739	0
529	20240719	100500	6978384	1739	1739	1739	1739	0
530	20240719	100400	6978384	1739	1739	1739	1739	0
531	20240719	100300	6978384	1739	1739	1739	1739	0
532	20240719	100200	6978384	1739	1744	1744	1739	96
533	20240719	100100	6811411	1745	1745	1745	1745	0
534	20240719	100000	6811411	1745	1745	1745	1745	0
535	20240719	095900	6811411	1745	1745	1745	1745	0
536	20240719	095800	6811411	1745	1745	1745	1745	0
537	20240719	095700	6811411	1745	1745	1745	1745	0
538	20240719	095600	6811411	1745	1745	1745	1745	0
539	20240719	095500	6811411	1745	1745	1745	1745	0
540	20240719	095400	6811411	1745	1745	1745	1745	0
541	20240719	095300	6811411	1745	1745	1745	1745	22
542	20240719	095200	6773021	1745	1745	1745	1745	1
543	20240719	095100	6771276	1739	1739	1739	1739	0
544	20240719	095000	6771276	1739	1739	1739	1739	281
545	20240719	094900	6282617	1739	1739	1739	1739	0
546	20240719	094800	6282617	1739	1739	1739	1739	0
547	20240719	094700	6282617	1739	1739	1739	1739	0
548	20240719	094600	6282617	1739	1739	1739	1739	0
549	20240719	094500	6282617	1739	1738	1739	1738	7
550	20240719	094400	6270450	1739	1739	1739	1739	17
551	20240719	094300	6240887	1739	1739	1739	1739	2
552	20240719	094200	6237409	1739	1739	1739	1739	2
553	20240719	094100	6233931	1739	1739	1739	1739	0
554	20240719	094000	6233931	1739	1739	1739	1739	6
555	20240719	093900	6223497	1739	1739	1739	1739	0
556	20240719	093800	6223497	1739	1739	1739	1739	0
557	20240719	093700	6223497	1739	1739	1739	1739	0
558	20240719	093600	6223497	1739	1739	1739	1739	0
559	20240719	093500	6223497	1739	1739	1739	1739	0
560	20240719	093400	6223497	1739	1739	1739	1739	0
561	20240719	093300	6223497	1739	1739	1739	1739	0
562	20240719	093200	6223497	1739	1739	1739	1739	0
563	20240719	093100	6223497	1739	1739	1739	1739	0
564	20240719	093000	6223497	1739	1739	1739	1739	50
565	20240719	092900	6136547	1739	1739	1739	1739	0
566	20240719	092800	6136547	1739	1739	1739	1739	0
567	20240719	092700	6136547	1739	1739	1739	1739	0
568	20240719	092600	6136547	1739	1739	1739	1739	5
569	20240719	092500	6127852	1739	1739	1739	1739	0
570	20240719	092400	6127852	1739	1739	1739	1739	5
571	20240719	092300	6119157	1739	1738	1739	1738	2
572	20240719	092200	6115680	1739	1739	1739	1739	0
573	20240719	092100	6115680	1739	1739	1739	1739	0
574	20240719	092000	6115680	1739	1739	1739	1739	0
575	20240719	091900	6115680	1739	1739	1739	1739	0
576	20240719	091800	6115680	1739	1739	1739	1739	0
577	20240719	091700	6115680	1739	1739	1739	1739	0
578	20240719	091600	6115680	1739	1739	1739	1739	1
579	20240719	091500	6113941	1739	1739	1739	1739	0
580	20240719	091400	6113941	1739	1739	1739	1739	1
581	20240719	091300	6112202	1737	1737	1737	1737	343
582	20240719	091200	5516411	1737	1737	1737	1736	18
583	20240719	091100	5485155	1737	1737	1737	1737	0
584	20240719	091000	5485155	1737	1737	1737	1737	0
585	20240719	090900	5485155	1737	1737	1737	1737	0
586	20240719	090800	5485155	1737	1737	1737	1737	101
587	20240719	090700	5309718	1737	1737	1737	1737	10
588	20240719	090600	5292348	1737	1737	1737	1737	5
589	20240719	090500	5283663	1736	1742	1742	1736	1613
590	20240719	090400	2475795	1743	1744	1745	1743	110
591	20240719	090300	2284060	1744	1747	1747	1744	39
592	20240719	090200	2215988	1748	1752	1752	1748	839
593	20240719	090100	748572	1749	1749	1749	1749	10
594	20240719	090000	731082	1749	1749	1749	1749	418