KissMeData/014910/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	185900	78306622	1358	1358	1358	1358	312
3	20240719	185800	78306622	1358	1358	1358	1358	0
4	20240719	185700	78306622	1358	1358	1358	1358	0
5	20240719	185600	78306622	1358	1358	1358	1358	0
6	20240719	185500	78306622	1358	1358	1358	1358	0
7	20240719	185400	78306622	1358	1358	1358	1358	0
8	20240719	185300	78306622	1358	1358	1358	1358	0
9	20240719	185200	78306622	1358	1358	1358	1358	0
10	20240719	185100	78306622	1358	1358	1358	1358	0
11	20240719	185000	78306622	1358	1358	1358	1358	0
12	20240719	184900	78306622	1358	1358	1358	1358	0
13	20240719	184800	78306622	1358	1358	1358	1358	0
14	20240719	184700	78306622	1358	1358	1358	1358	0
15	20240719	184600	78306622	1358	1358	1358	1358	0
16	20240719	184500	78306622	1358	1358	1358	1358	0
17	20240719	184400	78306622	1358	1358	1358	1358	0
18	20240719	184300	78306622	1358	1358	1358	1358	0
19	20240719	184200	78306622	1358	1358	1358	1358	0
20	20240719	184100	78306622	1358	1358	1358	1358	0
21	20240719	184000	78306622	1358	1358	1358	1358	0
22	20240719	183900	78306622	1358	1358	1358	1358	0
23	20240719	183800	78306622	1358	1358	1358	1358	0
24	20240719	183700	78306622	1358	1358	1358	1358	0
25	20240719	183600	78306622	1358	1358	1358	1358	0
26	20240719	183500	78306622	1358	1358	1358	1358	0
27	20240719	183400	78306622	1358	1358	1358	1358	0
28	20240719	183300	78306622	1358	1358	1358	1358	0
29	20240719	183200	78306622	1358	1358	1358	1358	0
30	20240719	183100	78306622	1358	1358	1358	1358	0
31	20240719	183000	78306622	1358	1358	1358	1358	0
32	20240719	182900	78306622	1358	1358	1358	1358	312
33	20240719	182800	78306622	1358	1358	1358	1358	0
34	20240719	182700	78306622	1358	1358	1358	1358	0
35	20240719	182600	78306622	1358	1358	1358	1358	0
36	20240719	182500	78306622	1358	1358	1358	1358	0
37	20240719	182400	78306622	1358	1358	1358	1358	0
38	20240719	182300	78306622	1358	1358	1358	1358	0
39	20240719	182200	78306622	1358	1358	1358	1358	0
40	20240719	182100	78306622	1358	1358	1358	1358	0
41	20240719	182000	78306622	1358	1358	1358	1358	0
42	20240719	181900	78306622	1358	1358	1358	1358	0
43	20240719	181800	78306622	1358	1358	1358	1358	0
44	20240719	181700	78306622	1358	1358	1358	1358	0
45	20240719	181600	78306622	1358	1358	1358	1358	0
46	20240719	181500	78306622	1358	1358	1358	1358	0
47	20240719	181400	78306622	1358	1358	1358	1358	0
48	20240719	181300	78306622	1358	1358	1358	1358	0
49	20240719	181200	78306622	1358	1358	1358	1358	0
50	20240719	181100	78306622	1358	1358	1358	1358	0
51	20240719	181000	78306622	1358	1358	1358	1358	0
52	20240719	180900	78306622	1358	1358	1358	1358	0
53	20240719	180800	78306622	1358	1358	1358	1358	0
54	20240719	180700	78306622	1358	1358	1358	1358	0
55	20240719	180600	78306622	1358	1358	1358	1358	0
56	20240719	180500	78306622	1358	1358	1358	1358	0
57	20240719	180400	78306622	1358	1358	1358	1358	0
58	20240719	180300	78306622	1358	1358	1358	1358	0
59	20240719	180200	78306622	1358	1358	1358	1358	0
60	20240719	180100	78306622	1358	1358	1358	1358	0
61	20240719	180000	78306622	1358	1358	1358	1358	0
62	20240719	175900	78306622	1358	1358	1358	1358	312
63	20240719	175800	78306622	1358	1358	1358	1358	0
64	20240719	175700	78306622	1358	1358	1358	1358	0
65	20240719	175600	78306622	1358	1358	1358	1358	0
66	20240719	175500	78306622	1358	1358	1358	1358	0
67	20240719	175400	78306622	1358	1358	1358	1358	0
68	20240719	175300	78306622	1358	1358	1358	1358	0
69	20240719	175200	78306622	1358	1358	1358	1358	0
70	20240719	175100	78306622	1358	1358	1358	1358	0
71	20240719	175000	78306622	1358	1358	1358	1358	0
72	20240719	174900	78306622	1358	1358	1358	1358	0
73	20240719	174800	78306622	1358	1358	1358	1358	0
74	20240719	174700	78306622	1358	1358	1358	1358	0
75	20240719	174600	78306622	1358	1358	1358	1358	0
76	20240719	174500	78306622	1358	1358	1358	1358	0
77	20240719	174400	78306622	1358	1358	1358	1358	0
78	20240719	174300	78306622	1358	1358	1358	1358	0
79	20240719	174200	78306622	1358	1358	1358	1358	0
80	20240719	174100	78306622	1358	1358	1358	1358	0
81	20240719	174000	78306622	1358	1358	1358	1358	0
82	20240719	173900	78306622	1358	1358	1358	1358	0
83	20240719	173800	78306622	1358	1358	1358	1358	0
84	20240719	173700	78306622	1358	1358	1358	1358	0
85	20240719	173600	78306622	1358	1358	1358	1358	0
86	20240719	173500	78306622	1358	1358	1358	1358	0
87	20240719	173400	78306622	1358	1358	1358	1358	0
88	20240719	173300	78306622	1358	1358	1358	1358	0
89	20240719	173200	78306622	1358	1358	1358	1358	0
90	20240719	173100	78306622	1358	1358	1358	1358	0
91	20240719	173000	78306622	1358	1358	1358	1358	0
92	20240719	172900	78306622	1358	1358	1358	1358	312
93	20240719	172800	78306622	1358	1358	1358	1358	0
94	20240719	172700	78306622	1358	1358	1358	1358	0
95	20240719	172600	78306622	1358	1358	1358	1358	0
96	20240719	172500	78306622	1358	1358	1358	1358	0
97	20240719	172400	78306622	1358	1358	1358	1358	0
98	20240719	172300	78306622	1358	1358	1358	1358	0
99	20240719	172200	78306622	1358	1358	1358	1358	0
100	20240719	172100	78306622	1358	1358	1358	1358	0
101	20240719	172000	78306622	1358	1358	1358	1358	0
102	20240719	171900	78306622	1358	1358	1358	1358	0
103	20240719	171800	78306622	1358	1358	1358	1358	0
104	20240719	171700	78306622	1358	1358	1358	1358	0
105	20240719	171600	78306622	1358	1358	1358	1358	0
106	20240719	171500	78306622	1358	1358	1358	1358	0
107	20240719	171400	78306622	1358	1358	1358	1358	0
108	20240719	171300	78306622	1358	1358	1358	1358	0
109	20240719	171200	78306622	1358	1358	1358	1358	0
110	20240719	171100	78306622	1358	1358	1358	1358	0
111	20240719	171000	78306622	1358	1358	1358	1358	0
112	20240719	170900	78306622	1358	1358	1358	1358	0
113	20240719	170800	78306622	1358	1358	1358	1358	0
114	20240719	170700	78306622	1358	1358	1358	1358	0
115	20240719	170600	78306622	1358	1358	1358	1358	0
116	20240719	170500	78306622	1358	1358	1358	1358	0
117	20240719	170400	78306622	1358	1358	1358	1358	0
118	20240719	170300	78306622	1358	1358	1358	1358	0
119	20240719	170200	78306622	1358	1358	1358	1358	0
120	20240719	170100	78306622	1358	1358	1358	1358	0
121	20240719	170000	78306622	1358	1358	1358	1358	0
122	20240719	165900	78306622	1358	1358	1358	1358	312
123	20240719	165800	78306622	1358	1358	1358	1358	0
124	20240719	165700	78306622	1358	1358	1358	1358	0
125	20240719	165600	78306622	1358	1358	1358	1358	0
126	20240719	165500	78306622	1358	1358	1358	1358	0
127	20240719	165400	78306622	1358	1358	1358	1358	0
128	20240719	165300	78306622	1358	1358	1358	1358	0
129	20240719	165200	78306622	1358	1358	1358	1358	0
130	20240719	165100	78306622	1358	1358	1358	1358	0
131	20240719	165000	78306622	1358	1358	1358	1358	0
132	20240719	164900	78306622	1358	1358	1358	1358	0
133	20240719	164800	78306622	1358	1358	1358	1358	0
134	20240719	164700	78306622	1358	1358	1358	1358	0
135	20240719	164600	78306622	1358	1358	1358	1358	0
136	20240719	164500	78306622	1358	1358	1358	1358	0
137	20240719	164400	78306622	1358	1358	1358	1358	0
138	20240719	164300	78306622	1358	1358	1358	1358	0
139	20240719	164200	78306622	1358	1358	1358	1358	0
140	20240719	164100	78306622	1358	1358	1358	1358	0
141	20240719	164000	78306622	1358	1358	1358	1358	0
142	20240719	163900	78306622	1358	1358	1358	1358	0
143	20240719	163800	78306622	1358	1358	1358	1358	0
144	20240719	163700	78306622	1358	1358	1358	1358	0
145	20240719	163600	78306622	1358	1358	1358	1358	0
146	20240719	163500	78306622	1358	1358	1358	1358	0
147	20240719	163400	78306622	1358	1358	1358	1358	0
148	20240719	163300	78306622	1358	1358	1358	1358	0
149	20240719	163200	78306622	1358	1358	1358	1358	0
150	20240719	163100	78306622	1358	1358	1358	1358	0
151	20240719	163000	78306622	1358	1358	1358	1358	0
152	20240719	162900	78306622	1358	1358	1358	1358	312
153	20240719	162800	78306622	1358	1358	1358	1358	0
154	20240719	162700	78306622	1358	1358	1358	1358	0
155	20240719	162600	78306622	1358	1358	1358	1358	0
156	20240719	162500	78306622	1358	1358	1358	1358	0
157	20240719	162400	78306622	1358	1358	1358	1358	0
158	20240719	162300	78306622	1358	1358	1358	1358	0
159	20240719	162200	78306622	1358	1358	1358	1358	0
160	20240719	162100	78306622	1358	1358	1358	1358	0
161	20240719	162000	78306622	1358	1358	1358	1358	0
162	20240719	161900	78306622	1358	1358	1358	1358	0
163	20240719	161800	78306622	1358	1358	1358	1358	0
164	20240719	161700	78306622	1358	1358	1358	1358	0
165	20240719	161600	78306622	1358	1358	1358	1358	0
166	20240719	161500	78306622	1358	1358	1358	1358	0
167	20240719	161400	78306622	1358	1358	1358	1358	0
168	20240719	161300	78306622	1358	1358	1358	1358	0
169	20240719	161200	78306622	1358	1358	1358	1358	0
170	20240719	161100	78306622	1358	1358	1358	1358	0
171	20240719	161000	78306622	1358	1358	1358	1358	0
172	20240719	160900	78306622	1358	1358	1358	1358	0
173	20240719	160800	78306622	1358	1358	1358	1358	0
174	20240719	160700	78306622	1358	1358	1358	1358	0
175	20240719	160600	78306622	1358	1358	1358	1358	0
176	20240719	160500	78306622	1358	1358	1358	1358	0
177	20240719	160400	78306622	1358	1358	1358	1358	0
178	20240719	160300	78306622	1358	1358	1358	1358	0
179	20240719	160200	78306622	1358	1358	1358	1358	0
180	20240719	160100	78306622	1358	1358	1358	1358	0
181	20240719	160000	78306622	1358	1358	1358	1358	0
182	20240719	155900	78306622	1358	1358	1358	1358	312
183	20240719	155800	78306622	1358	1358	1358	1358	0
184	20240719	155700	78306622	1358	1358	1358	1358	0
185	20240719	155600	78306622	1358	1358	1358	1358	0
186	20240719	155500	78306622	1358	1358	1358	1358	0
187	20240719	155400	78306622	1358	1358	1358	1358	0
188	20240719	155300	78306622	1358	1358	1358	1358	0
189	20240719	155200	78306622	1358	1358	1358	1358	0
190	20240719	155100	78306622	1358	1358	1358	1358	0
191	20240719	155000	78306622	1358	1358	1358	1358	0
192	20240719	154900	78306622	1358	1358	1358	1358	0
193	20240719	154800	78306622	1358	1358	1358	1358	0
194	20240719	154700	78306622	1358	1358	1358	1358	0
195	20240719	154600	78306622	1358	1358	1358	1358	0
196	20240719	154500	78306622	1358	1358	1358	1358	0
197	20240719	154400	78306622	1358	1358	1358	1358	0
198	20240719	154300	78306622	1358	1358	1358	1358	0
199	20240719	154200	78306622	1358	1358	1358	1358	0
200	20240719	154100	78306622	1358	1358	1358	1358	0
201	20240719	154000	78306622	1358	1358	1358	1358	0
202	20240719	153900	78306622	1358	1358	1358	1358	0
203	20240719	153800	78306622	1358	1358	1358	1358	0
204	20240719	153700	78306622	1358	1358	1358	1358	0
205	20240719	153600	78306622	1358	1358	1358	1358	0
206	20240719	153500	78306622	1358	1358	1358	1358	0
207	20240719	153400	78306622	1358	1358	1358	1358	0
208	20240719	153300	78306622	1358	1358	1358	1358	0
209	20240719	153200	78306622	1358	1358	1358	1358	0
210	20240719	153100	78306622	1358	1358	1358	1358	0
211	20240719	153000	78306622	1358	1358	1358	1358	312
212	20240719	152900	77882926	1357	1357	1357	1357	0
213	20240719	152800	77882926	1357	1357	1357	1357	0
214	20240719	152700	77882926	1357	1357	1357	1357	0
215	20240719	152600	77882926	1357	1357	1357	1357	0
216	20240719	152500	77882926	1357	1357	1357	1357	0
217	20240719	152400	77882926	1357	1357	1357	1357	0
218	20240719	152300	77882926	1357	1357	1357	1357	0
219	20240719	152200	77882926	1357	1357	1357	1357	0
220	20240719	152100	77882926	1357	1357	1357	1357	0
221	20240719	152000	77882926	1357	1357	1357	1357	0
222	20240719	151900	77882926	1357	1357	1357	1357	5
223	20240719	151800	77876141	1351	1351	1351	1351	0
224	20240719	151700	77876141	1351	1351	1351	1351	248
225	20240719	151600	77541093	1357	1357	1357	1357	0
226	20240719	151500	77541093	1357	1357	1357	1357	0
227	20240719	151400	77541093	1357	1357	1357	1357	0
228	20240719	151300	77541093	1357	1350	1357	1350	71
229	20240719	151200	77444816	1350	1351	1351	1350	10
230	20240719	151100	77431315	1350	1351	1351	1350	600
231	20240719	151000	76621295	1357	1357	1357	1357	0
232	20240719	150900	76621295	1357	1357	1357	1357	10
233	20240719	150800	76607725	1351	1351	1351	1351	200
234	20240719	150700	76337525	1351	1351	1351	1351	1290
235	20240719	150600	74594735	1358	1358	1358	1358	50
236	20240719	150500	74526835	1350	1352	1352	1350	7028
237	20240719	150400	65036174	1358	1358	1358	1358	0
238	20240719	150300	65036174	1358	1358	1358	1358	0
239	20240719	150200	65036174	1358	1358	1358	1358	0
240	20240719	150100	65036174	1358	1358	1358	1358	0
241	20240719	150000	65036174	1358	1358	1358	1358	0
242	20240719	145900	65036174	1358	1358	1358	1358	0
243	20240719	145800	65036174	1358	1358	1358	1358	61
244	20240719	145700	64953336	1358	1358	1358	1358	0
245	20240719	145600	64953336	1358	1358	1358	1358	0
246	20240719	145500	64953336	1358	1358	1358	1358	0
247	20240719	145400	64953336	1358	1358	1358	1358	0
248	20240719	145300	64953336	1358	1358	1358	1358	0
249	20240719	145200	64953336	1358	1358	1358	1358	0
250	20240719	145100	64953336	1358	1358	1358	1358	0
251	20240719	145000	64953336	1358	1358	1358	1358	0
252	20240719	144900	64953336	1358	1358	1358	1358	0
253	20240719	144800	64953336	1358	1358	1358	1358	11
254	20240719	144700	64938398	1358	1358	1358	1358	0
255	20240719	144600	64938398	1358	1358	1358	1358	0
256	20240719	144500	64938398	1358	1358	1358	1358	0
257	20240719	144400	64938398	1358	1358	1358	1358	0
258	20240719	144300	64938398	1358	1358	1358	1358	0
259	20240719	144200	64938398	1358	1358	1358	1358	0
260	20240719	144100	64938398	1358	1358	1358	1358	0
261	20240719	144000	64938398	1358	1358	1358	1358	0
262	20240719	143900	64938398	1358	1358	1358	1358	0
263	20240719	143800	64938398	1358	1358	1358	1358	0
264	20240719	143700	64938398	1358	1358	1358	1358	0
265	20240719	143600	64938398	1358	1358	1358	1358	0
266	20240719	143500	64938398	1358	1358	1358	1358	0
267	20240719	143400	64938398	1358	1358	1358	1358	1
268	20240719	143300	64937040	1352	1352	1352	1352	0
269	20240719	143200	64937040	1352	1352	1352	1352	700
270	20240719	143100	63990640	1350	1350	1350	1350	0
271	20240719	143000	63990640	1350	1350	1350	1350	0
272	20240719	142900	63990640	1350	1350	1350	1350	0
273	20240719	142800	63990640	1350	1360	1360	1350	8062
274	20240719	142700	53085855	1360	1360	1360	1360	0
275	20240719	142600	53085855	1360	1360	1360	1360	0
276	20240719	142500	53085855	1360	1360	1360	1360	0
277	20240719	142400	53085855	1360	1360	1360	1360	0
278	20240719	142300	53085855	1360	1360	1360	1360	0
279	20240719	142200	53085855	1360	1360	1360	1360	0
280	20240719	142100	53085855	1360	1360	1360	1360	82
281	20240719	142000	52974335	1360	1367	1367	1360	201
282	20240719	141900	52700968	1359	1359	1359	1359	0
283	20240719	141800	52700968	1359	1362	1362	1359	300
284	20240719	141700	52292635	1367	1367	1367	1367	0
285	20240719	141600	52292635	1367	1367	1367	1367	0
286	20240719	141500	52292635	1367	1367	1367	1367	1
287	20240719	141400	52291268	1363	1363	1363	1363	0
288	20240719	141300	52291268	1363	1363	1363	1363	0
289	20240719	141200	52291268	1363	1363	1363	1363	332
290	20240719	141100	51838752	1363	1363	1363	1363	0
291	20240719	141000	51838752	1363	1363	1363	1363	0
292	20240719	140900	51838752	1363	1363	1363	1363	0
293	20240719	140800	51838752	1363	1363	1363	1363	0
294	20240719	140700	51838752	1363	1363	1363	1363	3668
295	20240719	140600	46839268	1367	1367	1367	1367	0
296	20240719	140500	46839268	1367	1367	1367	1367	0
297	20240719	140400	46839268	1367	1367	1367	1367	0
298	20240719	140300	46839268	1367	1367	1367	1367	0
299	20240719	140200	46839268	1367	1367	1367	1367	0
300	20240719	140100	46839268	1367	1367	1367	1367	0
301	20240719	140000	46839268	1367	1367	1367	1367	0
302	20240719	135900	46839268	1367	1367	1367	1367	0
303	20240719	135800	46839268	1367	1367	1367	1367	0
304	20240719	135700	46839268	1367	1367	1367	1367	0
305	20240719	135600	46839268	1367	1367	1367	1367	0
306	20240719	135500	46839268	1367	1367	1367	1367	0
307	20240719	135400	46839268	1367	1367	1367	1367	91
308	20240719	135300	46714871	1367	1367	1367	1367	109
309	20240719	135200	46565868	1367	1367	1367	1367	0
310	20240719	135100	46565868	1367	1367	1367	1367	0
311	20240719	135000	46565868	1367	1367	1367	1367	0
312	20240719	134900	46565868	1367	1367	1367	1367	0
313	20240719	134800	46565868	1367	1367	1367	1367	0
314	20240719	134700	46565868	1367	1367	1367	1367	0
315	20240719	134600	46565868	1367	1367	1367	1367	0
316	20240719	134500	46565868	1367	1367	1367	1367	0
317	20240719	134400	46565868	1367	1367	1367	1367	0
318	20240719	134300	46565868	1367	1367	1367	1367	0
319	20240719	134200	46565868	1367	1367	1367	1367	0
320	20240719	134100	46565868	1367	1367	1367	1367	0
321	20240719	134000	46565868	1367	1367	1367	1367	0
322	20240719	133900	46565868	1367	1367	1367	1367	0
323	20240719	133800	46565868	1367	1367	1367	1367	0
324	20240719	133700	46565868	1367	1367	1367	1367	0
325	20240719	133600	46565868	1367	1366	1367	1366	200
326	20240719	133500	46292597	1366	1366	1366	1366	0
327	20240719	133400	46292597	1366	1366	1366	1366	0
328	20240719	133300	46292597	1366	1366	1366	1366	0
329	20240719	133200	46292597	1366	1366	1366	1366	0
330	20240719	133100	46292597	1366	1366	1366	1366	0
331	20240719	133000	46292597	1366	1366	1366	1366	0
332	20240719	132900	46292597	1366	1366	1366	1366	0
333	20240719	132800	46292597	1366	1366	1366	1366	0
334	20240719	132700	46292597	1366	1366	1366	1366	0
335	20240719	132600	46292597	1366	1366	1366	1366	0
336	20240719	132500	46292597	1366	1366	1366	1366	0
337	20240719	132400	46292597	1366	1366	1366	1366	0
338	20240719	132300	46292597	1366	1366	1366	1366	0
339	20240719	132200	46292597	1366	1366	1366	1366	0
340	20240719	132100	46292597	1366	1366	1366	1366	0
341	20240719	132000	46292597	1366	1366	1366	1366	0
342	20240719	131900	46292597	1366	1366	1366	1366	0
343	20240719	131800	46292597	1366	1366	1366	1366	0
344	20240719	131700	46292597	1366	1366	1366	1366	1
345	20240719	131600	46291231	1365	1365	1365	1365	0
346	20240719	131500	46291231	1365	1364	1365	1364	200
347	20240719	131400	46018257	1364	1364	1364	1364	0
348	20240719	131300	46018257	1364	1364	1364	1364	0
349	20240719	131200	46018257	1364	1364	1364	1364	0
350	20240719	131100	46018257	1364	1364	1364	1364	0
351	20240719	131000	46018257	1364	1364	1364	1364	0
352	20240719	130900	46018257	1364	1364	1364	1364	0
353	20240719	130800	46018257	1364	1364	1364	1364	500
354	20240719	130700	45336257	1364	1364	1364	1364	0
355	20240719	130600	45336257	1364	1364	1364	1364	0
356	20240719	130500	45336257	1364	1364	1364	1364	0
357	20240719	130400	45336257	1364	1364	1364	1364	0
358	20240719	130300	45336257	1364	1364	1364	1364	0
359	20240719	130200	45336257	1364	1364	1364	1364	0
360	20240719	130100	45336257	1364	1364	1364	1364	0
361	20240719	130000	45336257	1364	1364	1364	1364	0
362	20240719	125900	45336257	1364	1364	1364	1364	0
363	20240719	125800	45336257	1364	1364	1364	1364	0
364	20240719	125700	45336257	1364	1364	1364	1364	0
365	20240719	125600	45336257	1364	1364	1364	1364	0
366	20240719	125500	45336257	1364	1364	1364	1364	0
367	20240719	125400	45336257	1364	1364	1364	1364	0
368	20240719	125300	45336257	1364	1364	1364	1364	0
369	20240719	125200	45336257	1364	1364	1364	1364	0
370	20240719	125100	45336257	1364	1364	1364	1364	2
371	20240719	125000	45333529	1360	1360	1360	1360	0
372	20240719	124900	45333529	1360	1360	1360	1360	0
373	20240719	124800	45333529	1360	1360	1360	1360	0
374	20240719	124700	45333529	1360	1360	1360	1360	0
375	20240719	124600	45333529	1360	1360	1360	1360	4
376	20240719	124500	45328089	1360	1360	1360	1360	30
377	20240719	124400	45287289	1360	1360	1360	1360	0
378	20240719	124300	45287289	1360	1356	1360	1356	2000
379	20240719	124200	42571446	1356	1356	1356	1356	0
380	20240719	124100	42571446	1356	1356	1356	1356	0
381	20240719	124000	42571446	1356	1356	1356	1356	0
382	20240719	123900	42571446	1356	1356	1356	1356	0
383	20240719	123800	42571446	1356	1356	1356	1356	215
384	20240719	123700	42279906	1357	1357	1357	1357	0
385	20240719	123600	42279906	1357	1357	1357	1357	5
386	20240719	123500	42273121	1357	1357	1357	1357	0
387	20240719	123400	42273121	1357	1357	1357	1357	0
388	20240719	123300	42273121	1357	1357	1357	1357	0
389	20240719	123200	42273121	1357	1357	1357	1357	0
390	20240719	123100	42273121	1357	1357	1357	1357	0
391	20240719	123000	42273121	1357	1357	1357	1357	0
392	20240719	122900	42273121	1357	1357	1357	1357	0
393	20240719	122800	42273121	1357	1357	1357	1357	0
394	20240719	122700	42273121	1357	1357	1357	1357	2
395	20240719	122600	42270407	1356	1356	1356	1356	0
396	20240719	122500	42270407	1356	1356	1356	1356	1
397	20240719	122400	42269051	1356	1357	1357	1356	2
398	20240719	122300	42266338	1357	1358	1358	1357	177
399	20240719	122200	42026148	1359	1359	1359	1359	0
400	20240719	122100	42026148	1359	1359	1359	1359	0
401	20240719	122000	42026148	1359	1359	1359	1359	0
402	20240719	121900	42026148	1359	1359	1359	1359	0
403	20240719	121800	42026148	1359	1359	1359	1359	0
404	20240719	121700	42026148	1359	1359	1359	1359	0
405	20240719	121600	42026148	1359	1359	1359	1359	0
406	20240719	121500	42026148	1359	1359	1359	1359	0
407	20240719	121400	42026148	1359	1359	1359	1359	0
408	20240719	121300	42026148	1359	1359	1359	1359	0
409	20240719	121200	42026148	1359	1359	1359	1359	0
410	20240719	121100	42026148	1359	1359	1359	1359	46
411	20240719	121000	41963634	1360	1360	1360	1360	0
412	20240719	120900	41963634	1360	1360	1360	1360	0
413	20240719	120800	41963634	1360	1360	1360	1360	0
414	20240719	120700	41963634	1360	1360	1360	1360	0
415	20240719	120600	41963634	1360	1360	1360	1360	2
416	20240719	120500	41960914	1356	1356	1356	1356	0
417	20240719	120400	41960914	1356	1356	1356	1356	0
418	20240719	120300	41960914	1356	1360	1360	1356	250
419	20240719	120200	41621332	1360	1360	1360	1360	50
420	20240719	120100	41553332	1361	1361	1361	1361	0
421	20240719	120000	41553332	1361	1361	1361	1361	0
422	20240719	115900	41553332	1361	1361	1361	1361	0
423	20240719	115800	41553332	1361	1361	1361	1361	9
424	20240719	115700	41541083	1361	1362	1362	1361	107
425	20240719	115600	41395356	1362	1362	1362	1362	106
426	20240719	115500	41250984	1363	1363	1363	1363	0
427	20240719	115400	41250984	1363	1363	1363	1363	0
428	20240719	115300	41250984	1363	1363	1363	1363	0
429	20240719	115200	41250984	1363	1363	1363	1363	0
430	20240719	115100	41250984	1363	1363	1363	1363	400
431	20240719	115000	40705784	1363	1363	1363	1363	11
432	20240719	114900	40690791	1363	1363	1363	1363	1
433	20240719	114800	40689428	1363	1363	1363	1363	0
434	20240719	114700	40689428	1363	1363	1363	1363	0
435	20240719	114600	40689428	1363	1363	1363	1363	0
436	20240719	114500	40689428	1363	1363	1363	1363	0
437	20240719	114400	40689428	1363	1363	1363	1363	500
438	20240719	114300	40007928	1363	1363	1363	1363	0
439	20240719	114200	40007928	1363	1363	1363	1363	0
440	20240719	114100	40007928	1363	1363	1363	1363	0
441	20240719	114000	40007928	1363	1363	1363	1363	0
442	20240719	113900	40007928	1363	1363	1363	1363	0
443	20240719	113800	40007928	1363	1363	1363	1363	0
444	20240719	113700	40007928	1363	1363	1363	1363	0
445	20240719	113600	40007928	1363	1363	1363	1363	0
446	20240719	113500	40007928	1363	1363	1363	1363	0
447	20240719	113400	40007928	1363	1363	1363	1363	0
448	20240719	113300	40007928	1363	1363	1363	1363	0
449	20240719	113200	40007928	1363	1363	1363	1363	0
450	20240719	113100	40007928	1363	1363	1363	1363	0
451	20240719	113000	40007928	1363	1363	1363	1363	0
452	20240719	112900	40007928	1363	1363	1363	1363	0
453	20240719	112800	40007928	1363	1363	1363	1363	0
454	20240719	112700	40007928	1363	1363	1363	1363	0
455	20240719	112600	40007928	1363	1363	1363	1363	0
456	20240719	112500	40007928	1363	1363	1363	1363	0
457	20240719	112400	40007928	1363	1363	1363	1363	1
458	20240719	112300	40006565	1363	1363	1363	1363	0
459	20240719	112200	40006565	1363	1363	1363	1363	0
460	20240719	112100	40006565	1363	1363	1363	1363	0
461	20240719	112000	40006565	1363	1363	1363	1363	114
462	20240719	111900	39851183	1363	1363	1363	1363	64
463	20240719	111800	39763951	1361	1361	1361	1361	0
464	20240719	111700	39763951	1361	1361	1361	1361	1000
465	20240719	111600	38402951	1361	1361	1361	1361	0
466	20240719	111500	38402951	1361	1361	1361	1361	0
467	20240719	111400	38402951	1361	1361	1361	1361	0
468	20240719	111300	38402951	1361	1361	1361	1361	0
469	20240719	111200	38402951	1361	1361	1361	1361	0
470	20240719	111100	38402951	1361	1361	1361	1361	0
471	20240719	111000	38402951	1361	1361	1361	1361	0
472	20240719	110900	38402951	1361	1361	1361	1361	0
473	20240719	110800	38402951	1361	1361	1361	1361	0
474	20240719	110700	38402951	1361	1361	1361	1361	202
475	20240719	110600	38128029	1360	1360	1360	1360	0
476	20240719	110500	38128029	1360	1359	1360	1359	102
477	20240719	110400	37989310	1350	1350	1350	1350	0
478	20240719	110300	37989310	1350	1350	1350	1350	0
479	20240719	110200	37989310	1350	1350	1350	1350	0
480	20240719	110100	37989310	1350	1350	1350	1350	0
481	20240719	110000	37989310	1350	1350	1350	1350	4
482	20240719	105900	37983910	1351	1351	1351	1351	0
483	20240719	105800	37983910	1351	1351	1351	1351	3294
484	20240719	105700	33533716	1351	1351	1351	1351	0
485	20240719	105600	33533716	1351	1351	1351	1351	0
486	20240719	105500	33533716	1351	1351	1351	1351	732
487	20240719	105400	32544784	1351	1351	1351	1351	0
488	20240719	105300	32544784	1351	1351	1351	1351	0
489	20240719	105200	32544784	1351	1351	1351	1351	0
490	20240719	105100	32544784	1351	1351	1351	1351	0
491	20240719	105000	32544784	1351	1352	1352	1351	348
492	20240719	104900	32074536	1348	1348	1348	1348	0
493	20240719	104800	32074536	1348	1348	1348	1348	0
494	20240719	104700	32074536	1348	1352	1352	1347	3645
495	20240719	104600	27149232	1352	1355	1355	1352	6721
496	20240719	104500	18053803	1354	1354	1354	1354	0
497	20240719	104400	18053803	1354	1354	1354	1354	0
498	20240719	104300	18053803	1354	1355	1355	1354	5401
499	20240719	104200	10738355	1355	1360	1360	1355	5003
500	20240719	104100	3956467	1364	1364	1364	1364	0
501	20240719	104000	3956467	1364	1364	1364	1364	0
502	20240719	103900	3956467	1364	1364	1364	1364	0
503	20240719	103800	3956467	1364	1364	1364	1364	0
504	20240719	103700	3956467	1364	1364	1364	1364	0
505	20240719	103600	3956467	1364	1364	1364	1364	0
506	20240719	103500	3956467	1364	1364	1364	1364	0
507	20240719	103400	3956467	1364	1364	1364	1364	0
508	20240719	103300	3956467	1364	1364	1364	1364	0
509	20240719	103200	3956467	1364	1364	1364	1364	3
510	20240719	103100	3952375	1366	1361	1366	1361	173
511	20240719	103000	3716557	1363	1363	1363	1363	76
512	20240719	102900	3612969	1367	1367	1367	1367	0
513	20240719	102800	3612969	1367	1367	1367	1367	0
514	20240719	102700	3612969	1367	1367	1367	1367	0
515	20240719	102600	3612969	1367	1367	1367	1367	15
516	20240719	102500	3592464	1368	1368	1368	1368	51
517	20240719	102400	3522696	1372	1372	1372	1372	0
518	20240719	102300	3522696	1372	1372	1372	1372	24
519	20240719	102200	3489768	1372	1372	1372	1372	0
520	20240719	102100	3489768	1372	1372	1372	1372	0
521	20240719	102000	3489768	1372	1372	1372	1372	50
522	20240719	101900	3421168	1368	1368	1368	1368	0
523	20240719	101800	3421168	1368	1369	1369	1368	200
524	20240719	101700	3147468	1372	1372	1372	1372	0
525	20240719	101600	3147468	1372	1372	1372	1372	0
526	20240719	101500	3147468	1372	1372	1372	1372	0
527	20240719	101400	3147468	1372	1372	1372	1372	0
528	20240719	101300	3147468	1372	1372	1372	1372	0
529	20240719	101200	3147468	1372	1372	1372	1372	0
530	20240719	101100	3147468	1372	1372	1372	1372	0
531	20240719	101000	3147468	1372	1372	1372	1372	0
532	20240719	100900	3147468	1372	1372	1372	1372	0
533	20240719	100800	3147468	1372	1372	1372	1372	0
534	20240719	100700	3147468	1372	1372	1372	1372	0
535	20240719	100600	3147468	1372	1372	1372	1372	0
536	20240719	100500	3147468	1372	1372	1372	1372	0
537	20240719	100400	3147468	1372	1372	1372	1372	0
538	20240719	100300	3147468	1372	1372	1372	1372	0
539	20240719	100200	3147468	1372	1372	1372	1372	0
540	20240719	100100	3147468	1372	1372	1372	1372	2
541	20240719	100000	3144724	1372	1372	1372	1372	0
542	20240719	095900	3144724	1372	1372	1372	1372	20
543	20240719	095800	3117284	1372	1372	1372	1372	0
544	20240719	095700	3117284	1372	1372	1372	1372	0
545	20240719	095600	3117284	1372	1372	1372	1372	0
546	20240719	095500	3117284	1372	1372	1372	1372	0
547	20240719	095400	3117284	1372	1372	1372	1372	0
548	20240719	095300	3117284	1372	1372	1372	1372	14
549	20240719	095200	3098076	1373	1373	1373	1373	0
550	20240719	095100	3098076	1373	1373	1373	1373	0
551	20240719	095000	3098076	1373	1373	1373	1373	0
552	20240719	094900	3098076	1373	1373	1373	1373	0
553	20240719	094800	3098076	1373	1373	1373	1373	0
554	20240719	094700	3098076	1373	1373	1373	1373	0
555	20240719	094600	3098076	1373	1373	1373	1373	0
556	20240719	094500	3098076	1373	1373	1373	1373	0
557	20240719	094400	3098076	1373	1373	1373	1373	0
558	20240719	094300	3098076	1373	1373	1373	1373	0
559	20240719	094200	3098076	1373	1373	1373	1373	2
560	20240719	094100	3095330	1373	1373	1373	1373	0
561	20240719	094000	3095330	1373	1373	1373	1373	0
562	20240719	093900	3095330	1373	1373	1373	1373	0
563	20240719	093800	3095330	1373	1373	1373	1373	0
564	20240719	093700	3095330	1373	1373	1373	1373	48
565	20240719	093600	3029426	1373	1373	1373	1373	0
566	20240719	093500	3029426	1373	1373	1373	1373	0
567	20240719	093400	3029426	1373	1371	1373	1371	200
568	20240719	093300	2754944	1373	1373	1373	1373	0
569	20240719	093200	2754944	1373	1373	1373	1373	0
570	20240719	093100	2754944	1373	1373	1373	1373	0
571	20240719	093000	2754944	1373	1373	1373	1373	0
572	20240719	092900	2754944	1373	1373	1373	1373	0
573	20240719	092800	2754944	1373	1373	1373	1373	2
574	20240719	092700	2752198	1372	1372	1372	1372	0
575	20240719	092600	2752198	1372	1358	1372	1357	3
576	20240719	092500	2748111	1355	1355	1355	1355	0
577	20240719	092400	2748111	1355	1365	1365	1355	1328
578	20240719	092300	944580	1365	1365	1365	1365	0
579	20240719	092200	944580	1365	1365	1365	1365	0
580	20240719	092100	944580	1365	1365	1365	1365	0
581	20240719	092000	944580	1365	1365	1365	1365	70
582	20240719	091900	849030	1365	1365	1365	1365	0
583	20240719	091800	849030	1365	1365	1365	1365	0
584	20240719	091700	849030	1365	1365	1365	1365	0
585	20240719	091600	849030	1365	1365	1365	1365	0
586	20240719	091500	849030	1365	1365	1365	1365	0
587	20240719	091400	849030	1365	1365	1365	1365	0
588	20240719	091300	849030	1365	1365	1365	1365	0
589	20240719	091200	849030	1365	1365	1365	1365	147
590	20240719	091100	648375	1365	1365	1365	1365	6
591	20240719	091000	640185	1365	1365	1365	1365	0
592	20240719	090900	640185	1365	1365	1365	1365	0
593	20240719	090800	640185	1365	1365	1365	1365	10
594	20240719	090700	626535	1365	1365	1365	1365	0
595	20240719	090600	626535	1365	1365	1365	1365	0
596	20240719	090500	626535	1365	1365	1365	1365	0
597	20240719	090400	626535	1365	1365	1365	1365	0
598	20240719	090300	626535	1365	1365	1365	1365	0
599	20240719	090200	626535	1365	1365	1365	1365	0
600	20240719	090100	626535	1365	1365	1365	1365	379
601	20240719	090000	109200	1365	1365	1365	1365	80