KissMeData/007280/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	184800	27841406	1591	1591	1591	1591	97
3	20240719	184700	27841406	1591	1591	1591	1591	0
4	20240719	184600	27841406	1591	1591	1591	1591	0
5	20240719	184500	27841406	1591	1591	1591	1591	0
6	20240719	184400	27841406	1591	1591	1591	1591	0
7	20240719	184300	27841406	1591	1591	1591	1591	0
8	20240719	184200	27841406	1591	1591	1591	1591	0
9	20240719	184100	27841406	1591	1591	1591	1591	0
10	20240719	184000	27841406	1591	1591	1591	1591	0
11	20240719	183900	27841406	1591	1591	1591	1591	0
12	20240719	183800	27841406	1591	1591	1591	1591	0
13	20240719	183700	27841406	1591	1591	1591	1591	0
14	20240719	183600	27841406	1591	1591	1591	1591	0
15	20240719	183500	27841406	1591	1591	1591	1591	0
16	20240719	183400	27841406	1591	1591	1591	1591	0
17	20240719	183300	27841406	1591	1591	1591	1591	0
18	20240719	183200	27841406	1591	1591	1591	1591	0
19	20240719	183100	27841406	1591	1591	1591	1591	0
20	20240719	183000	27841406	1591	1591	1591	1591	0
21	20240719	182900	27841406	1591	1591	1591	1591	0
22	20240719	182800	27841406	1591	1591	1591	1591	0
23	20240719	182700	27841406	1591	1591	1591	1591	0
24	20240719	182600	27841406	1591	1591	1591	1591	0
25	20240719	182500	27841406	1591	1591	1591	1591	0
26	20240719	182400	27841406	1591	1591	1591	1591	0
27	20240719	182300	27841406	1591	1591	1591	1591	0
28	20240719	182200	27841406	1591	1591	1591	1591	0
29	20240719	182100	27841406	1591	1591	1591	1591	0
30	20240719	182000	27841406	1591	1591	1591	1591	0
31	20240719	181900	27841406	1591	1591	1591	1591	0
32	20240719	181800	27841406	1591	1591	1591	1591	97
33	20240719	181700	27841406	1591	1591	1591	1591	0
34	20240719	181600	27841406	1591	1591	1591	1591	0
35	20240719	181500	27841406	1591	1591	1591	1591	0
36	20240719	181400	27841406	1591	1591	1591	1591	0
37	20240719	181300	27841406	1591	1591	1591	1591	0
38	20240719	181200	27841406	1591	1591	1591	1591	0
39	20240719	181100	27841406	1591	1591	1591	1591	0
40	20240719	181000	27841406	1591	1591	1591	1591	0
41	20240719	180900	27841406	1591	1591	1591	1591	0
42	20240719	180800	27841406	1591	1591	1591	1591	0
43	20240719	180700	27841406	1591	1591	1591	1591	0
44	20240719	180600	27841406	1591	1591	1591	1591	0
45	20240719	180500	27841406	1591	1591	1591	1591	0
46	20240719	180400	27841406	1591	1591	1591	1591	0
47	20240719	180300	27841406	1591	1591	1591	1591	0
48	20240719	180200	27841406	1591	1591	1591	1591	0
49	20240719	180100	27841406	1591	1591	1591	1591	0
50	20240719	180000	27841406	1591	1591	1591	1591	0
51	20240719	175900	27841406	1591	1591	1591	1591	0
52	20240719	175800	27841406	1591	1591	1591	1591	0
53	20240719	175700	27841406	1591	1591	1591	1591	0
54	20240719	175600	27841406	1591	1591	1591	1591	0
55	20240719	175500	27841406	1591	1591	1591	1591	0
56	20240719	175400	27841406	1591	1591	1591	1591	0
57	20240719	175300	27841406	1591	1591	1591	1591	0
58	20240719	175200	27841406	1591	1591	1591	1591	0
59	20240719	175100	27841406	1591	1591	1591	1591	0
60	20240719	175000	27841406	1591	1591	1591	1591	0
61	20240719	174900	27841406	1591	1591	1591	1591	0
62	20240719	174800	27841406	1591	1591	1591	1591	97
63	20240719	174700	27841406	1591	1591	1591	1591	0
64	20240719	174600	27841406	1591	1591	1591	1591	0
65	20240719	174500	27841406	1591	1591	1591	1591	0
66	20240719	174400	27841406	1591	1591	1591	1591	0
67	20240719	174300	27841406	1591	1591	1591	1591	0
68	20240719	174200	27841406	1591	1591	1591	1591	0
69	20240719	174100	27841406	1591	1591	1591	1591	0
70	20240719	174000	27841406	1591	1591	1591	1591	0
71	20240719	173900	27841406	1591	1591	1591	1591	0
72	20240719	173800	27841406	1591	1591	1591	1591	0
73	20240719	173700	27841406	1591	1591	1591	1591	0
74	20240719	173600	27841406	1591	1591	1591	1591	0
75	20240719	173500	27841406	1591	1591	1591	1591	0
76	20240719	173400	27841406	1591	1591	1591	1591	0
77	20240719	173300	27841406	1591	1591	1591	1591	0
78	20240719	173200	27841406	1591	1591	1591	1591	0
79	20240719	173100	27841406	1591	1591	1591	1591	0
80	20240719	173000	27841406	1591	1591	1591	1591	0
81	20240719	172900	27841406	1591	1591	1591	1591	0
82	20240719	172800	27841406	1591	1591	1591	1591	0
83	20240719	172700	27841406	1591	1591	1591	1591	0
84	20240719	172600	27841406	1591	1591	1591	1591	0
85	20240719	172500	27841406	1591	1591	1591	1591	0
86	20240719	172400	27841406	1591	1591	1591	1591	0
87	20240719	172300	27841406	1591	1591	1591	1591	0
88	20240719	172200	27841406	1591	1591	1591	1591	0
89	20240719	172100	27841406	1591	1591	1591	1591	0
90	20240719	172000	27841406	1591	1591	1591	1591	0
91	20240719	171900	27841406	1591	1591	1591	1591	0
92	20240719	171800	27841406	1591	1591	1591	1591	97
93	20240719	171700	27841406	1591	1591	1591	1591	0
94	20240719	171600	27841406	1591	1591	1591	1591	0
95	20240719	171500	27841406	1591	1591	1591	1591	0
96	20240719	171400	27841406	1591	1591	1591	1591	0
97	20240719	171300	27841406	1591	1591	1591	1591	0
98	20240719	171200	27841406	1591	1591	1591	1591	0
99	20240719	171100	27841406	1591	1591	1591	1591	0
100	20240719	171000	27841406	1591	1591	1591	1591	0
101	20240719	170900	27841406	1591	1591	1591	1591	0
102	20240719	170800	27841406	1591	1591	1591	1591	0
103	20240719	170700	27841406	1591	1591	1591	1591	0
104	20240719	170600	27841406	1591	1591	1591	1591	0
105	20240719	170500	27841406	1591	1591	1591	1591	0
106	20240719	170400	27841406	1591	1591	1591	1591	0
107	20240719	170300	27841406	1591	1591	1591	1591	0
108	20240719	170200	27841406	1591	1591	1591	1591	0
109	20240719	170100	27841406	1591	1591	1591	1591	0
110	20240719	170000	27841406	1591	1591	1591	1591	0
111	20240719	165900	27841406	1591	1591	1591	1591	0
112	20240719	165800	27841406	1591	1591	1591	1591	0
113	20240719	165700	27841406	1591	1591	1591	1591	0
114	20240719	165600	27841406	1591	1591	1591	1591	0
115	20240719	165500	27841406	1591	1591	1591	1591	0
116	20240719	165400	27841406	1591	1591	1591	1591	0
117	20240719	165300	27841406	1591	1591	1591	1591	0
118	20240719	165200	27841406	1591	1591	1591	1591	0
119	20240719	165100	27841406	1591	1591	1591	1591	0
120	20240719	165000	27841406	1591	1591	1591	1591	0
121	20240719	164900	27841406	1591	1591	1591	1591	0
122	20240719	164800	27841406	1591	1591	1591	1591	97
123	20240719	164700	27841406	1591	1591	1591	1591	0
124	20240719	164600	27841406	1591	1591	1591	1591	0
125	20240719	164500	27841406	1591	1591	1591	1591	0
126	20240719	164400	27841406	1591	1591	1591	1591	0
127	20240719	164300	27841406	1591	1591	1591	1591	0
128	20240719	164200	27841406	1591	1591	1591	1591	0
129	20240719	164100	27841406	1591	1591	1591	1591	0
130	20240719	164000	27841406	1591	1591	1591	1591	0
131	20240719	163900	27841406	1591	1591	1591	1591	0
132	20240719	163800	27841406	1591	1591	1591	1591	0
133	20240719	163700	27841406	1591	1591	1591	1591	0
134	20240719	163600	27841406	1591	1591	1591	1591	0
135	20240719	163500	27841406	1591	1591	1591	1591	0
136	20240719	163400	27841406	1591	1591	1591	1591	0
137	20240719	163300	27841406	1591	1591	1591	1591	0
138	20240719	163200	27841406	1591	1591	1591	1591	0
139	20240719	163100	27841406	1591	1591	1591	1591	0
140	20240719	163000	27841406	1591	1591	1591	1591	0
141	20240719	162900	27841406	1591	1591	1591	1591	0
142	20240719	162800	27841406	1591	1591	1591	1591	0
143	20240719	162700	27841406	1591	1591	1591	1591	0
144	20240719	162600	27841406	1591	1591	1591	1591	0
145	20240719	162500	27841406	1591	1591	1591	1591	0
146	20240719	162400	27841406	1591	1591	1591	1591	0
147	20240719	162300	27841406	1591	1591	1591	1591	0
148	20240719	162200	27841406	1591	1591	1591	1591	0
149	20240719	162100	27841406	1591	1591	1591	1591	0
150	20240719	162000	27841406	1591	1591	1591	1591	0
151	20240719	161900	27841406	1591	1591	1591	1591	0
152	20240719	161800	27841406	1591	1591	1591	1591	97
153	20240719	161700	27841406	1591	1591	1591	1591	0
154	20240719	161600	27841406	1591	1591	1591	1591	0
155	20240719	161500	27841406	1591	1591	1591	1591	0
156	20240719	161400	27841406	1591	1591	1591	1591	0
157	20240719	161300	27841406	1591	1591	1591	1591	0
158	20240719	161200	27841406	1591	1591	1591	1591	0
159	20240719	161100	27841406	1591	1591	1591	1591	0
160	20240719	161000	27841406	1591	1591	1591	1591	0
161	20240719	160900	27841406	1591	1591	1591	1591	0
162	20240719	160800	27841406	1591	1591	1591	1591	0
163	20240719	160700	27841406	1591	1591	1591	1591	0
164	20240719	160600	27841406	1591	1591	1591	1591	0
165	20240719	160500	27841406	1591	1591	1591	1591	0
166	20240719	160400	27841406	1591	1591	1591	1591	0
167	20240719	160300	27841406	1591	1591	1591	1591	0
168	20240719	160200	27841406	1591	1591	1591	1591	0
169	20240719	160100	27841406	1591	1591	1591	1591	0
170	20240719	160000	27841406	1591	1591	1591	1591	0
171	20240719	155900	27841406	1591	1591	1591	1591	0
172	20240719	155800	27841406	1591	1591	1591	1591	0
173	20240719	155700	27841406	1591	1591	1591	1591	0
174	20240719	155600	27841406	1591	1591	1591	1591	0
175	20240719	155500	27841406	1591	1591	1591	1591	0
176	20240719	155400	27841406	1591	1591	1591	1591	0
177	20240719	155300	27841406	1591	1591	1591	1591	0
178	20240719	155200	27841406	1591	1591	1591	1591	0
179	20240719	155100	27841406	1591	1591	1591	1591	0
180	20240719	155000	27841406	1591	1591	1591	1591	0
181	20240719	154900	27841406	1591	1591	1591	1591	0
182	20240719	154800	27841406	1591	1591	1591	1591	97
183	20240719	154700	27841406	1591	1591	1591	1591	0
184	20240719	154600	27841406	1591	1591	1591	1591	0
185	20240719	154500	27841406	1591	1591	1591	1591	0
186	20240719	154400	27841406	1591	1591	1591	1591	0
187	20240719	154300	27841406	1591	1591	1591	1591	0
188	20240719	154200	27841406	1591	1591	1591	1591	0
189	20240719	154100	27841406	1591	1591	1591	1591	0
190	20240719	154000	27841406	1591	1591	1591	1591	0
191	20240719	153900	27841406	1591	1591	1591	1591	0
192	20240719	153800	27841406	1591	1591	1591	1591	0
193	20240719	153700	27841406	1591	1591	1591	1591	0
194	20240719	153600	27841406	1591	1591	1591	1591	0
195	20240719	153500	27841406	1591	1591	1591	1591	0
196	20240719	153400	27841406	1591	1591	1591	1591	0
197	20240719	153300	27841406	1591	1591	1591	1591	0
198	20240719	153200	27841406	1591	1591	1591	1591	0
199	20240719	153100	27841406	1591	1591	1591	1591	0
200	20240719	153000	27841406	1591	1591	1591	1591	97
201	20240719	152900	27687079	1592	1592	1592	1592	0
202	20240719	152800	27687079	1592	1592	1592	1592	0
203	20240719	152700	27687079	1592	1592	1592	1592	0
204	20240719	152600	27687079	1592	1592	1592	1592	0
205	20240719	152500	27687079	1592	1592	1592	1592	0
206	20240719	152400	27687079	1592	1592	1592	1592	0
207	20240719	152300	27687079	1592	1592	1592	1592	0
208	20240719	152200	27687079	1592	1592	1592	1592	0
209	20240719	152100	27687079	1592	1592	1592	1592	0
210	20240719	152000	27687079	1592	1592	1592	1592	0
211	20240719	151900	27687079	1592	1592	1592	1592	1
212	20240719	151800	27685487	1585	1585	1585	1585	61
213	20240719	151700	27588802	1585	1585	1585	1585	0
214	20240719	151600	27588802	1585	1585	1585	1585	0
215	20240719	151500	27588802	1585	1585	1585	1585	0
216	20240719	151400	27588802	1585	1585	1585	1585	0
217	20240719	151300	27588802	1585	1585	1585	1585	0
218	20240719	151200	27588802	1585	1585	1585	1585	0
219	20240719	151100	27588802	1585	1585	1585	1585	0
220	20240719	151000	27588802	1585	1585	1585	1585	0
221	20240719	150900	27588802	1585	1585	1585	1585	0
222	20240719	150800	27588802	1585	1585	1585	1585	0
223	20240719	150700	27588802	1585	1585	1585	1585	0
224	20240719	150600	27588802	1585	1585	1585	1585	0
225	20240719	150500	27588802	1585	1585	1585	1585	0
226	20240719	150400	27588802	1585	1585	1585	1585	0
227	20240719	150300	27588802	1585	1585	1585	1585	0
228	20240719	150200	27588802	1585	1585	1585	1585	0
229	20240719	150100	27588802	1585	1585	1585	1585	0
230	20240719	150000	27588802	1585	1585	1585	1585	0
231	20240719	145900	27588802	1585	1585	1585	1585	0
232	20240719	145800	27588802	1585	1588	1588	1585	68
233	20240719	145700	27481007	1592	1592	1592	1592	0
234	20240719	145600	27481007	1592	1592	1592	1592	0
235	20240719	145500	27481007	1592	1592	1592	1592	0
236	20240719	145400	27481007	1592	1592	1592	1592	0
237	20240719	145300	27481007	1592	1592	1592	1592	0
238	20240719	145200	27481007	1592	1592	1592	1592	0
239	20240719	145100	27481007	1592	1592	1592	1592	0
240	20240719	145000	27481007	1592	1592	1592	1592	0
241	20240719	144900	27481007	1592	1589	1592	1589	2001
242	20240719	144800	24296932	1589	1589	1589	1589	0
243	20240719	144700	24296932	1589	1589	1589	1589	0
244	20240719	144600	24296932	1589	1589	1589	1589	15
245	20240719	144500	24273097	1589	1589	1589	1589	0
246	20240719	144400	24273097	1589	1589	1589	1589	0
247	20240719	144300	24273097	1589	1589	1589	1589	0
248	20240719	144200	24273097	1589	1589	1589	1589	0
249	20240719	144100	24273097	1589	1589	1589	1589	0
250	20240719	144000	24273097	1589	1589	1589	1589	0
251	20240719	143900	24273097	1589	1589	1589	1589	0
252	20240719	143800	24273097	1589	1589	1589	1589	0
253	20240719	143700	24273097	1589	1589	1589	1589	0
254	20240719	143600	24273097	1589	1589	1589	1589	0
255	20240719	143500	24273097	1589	1589	1589	1589	0
256	20240719	143400	24273097	1589	1589	1589	1589	0
257	20240719	143300	24273097	1589	1589	1589	1589	0
258	20240719	143200	24273097	1589	1589	1589	1589	0
259	20240719	143100	24273097	1589	1589	1589	1589	0
260	20240719	143000	24273097	1589	1589	1589	1589	0
261	20240719	142900	24273097	1589	1589	1589	1589	0
262	20240719	142800	24273097	1589	1589	1589	1589	0
263	20240719	142700	24273097	1589	1589	1589	1589	0
264	20240719	142600	24273097	1589	1589	1589	1589	0
265	20240719	142500	24273097	1589	1589	1589	1589	0
266	20240719	142400	24273097	1589	1589	1589	1589	0
267	20240719	142300	24273097	1589	1589	1589	1589	0
268	20240719	142200	24273097	1589	1589	1589	1589	0
269	20240719	142100	24273097	1589	1589	1589	1589	0
270	20240719	142000	24273097	1589	1589	1589	1589	0
271	20240719	141900	24273097	1589	1589	1589	1589	0
272	20240719	141800	24273097	1589	1589	1589	1589	0
273	20240719	141700	24273097	1589	1589	1589	1589	4
274	20240719	141600	24266741	1590	1590	1590	1590	3
275	20240719	141500	24261971	1590	1590	1590	1590	0
276	20240719	141400	24261971	1590	1590	1590	1590	0
277	20240719	141300	24261971	1590	1590	1590	1590	0
278	20240719	141200	24261971	1590	1590	1590	1590	10
279	20240719	141100	24246071	1590	1590	1590	1590	0
280	20240719	141000	24246071	1590	1590	1590	1590	0
281	20240719	140900	24246071	1590	1590	1590	1590	0
282	20240719	140800	24246071	1590	1590	1590	1590	0
283	20240719	140700	24246071	1590	1590	1590	1590	0
284	20240719	140600	24246071	1590	1590	1590	1590	0
285	20240719	140500	24246071	1590	1590	1590	1590	0
286	20240719	140400	24246071	1590	1590	1590	1590	0
287	20240719	140300	24246071	1590	1590	1590	1590	0
288	20240719	140200	24246071	1590	1590	1590	1590	0
289	20240719	140100	24246071	1590	1590	1590	1590	0
290	20240719	140000	24246071	1590	1590	1590	1590	0
291	20240719	135900	24246071	1590	1590	1590	1590	0
292	20240719	135800	24246071	1590	1590	1590	1590	1
293	20240719	135700	24244481	1590	1590	1590	1590	0
294	20240719	135600	24244481	1590	1590	1590	1590	0
295	20240719	135500	24244481	1590	1590	1590	1590	0
296	20240719	135400	24244481	1590	1590	1590	1590	0
297	20240719	135300	24244481	1590	1590	1590	1590	0
298	20240719	135200	24244481	1590	1590	1590	1590	0
299	20240719	135100	24244481	1590	1590	1590	1590	0
300	20240719	135000	24244481	1590	1590	1590	1590	0
301	20240719	134900	24244481	1590	1590	1590	1590	0
302	20240719	134800	24244481	1590	1590	1590	1590	0
303	20240719	134700	24244481	1590	1590	1590	1590	0
304	20240719	134600	24244481	1590	1590	1590	1590	0
305	20240719	134500	24244481	1590	1590	1590	1590	0
306	20240719	134400	24244481	1590	1590	1590	1590	0
307	20240719	134300	24244481	1590	1590	1590	1590	0
308	20240719	134200	24244481	1590	1590	1590	1590	0
309	20240719	134100	24244481	1590	1590	1590	1590	0
310	20240719	134000	24244481	1590	1590	1590	1590	0
311	20240719	133900	24244481	1590	1590	1590	1590	0
312	20240719	133800	24244481	1590	1590	1590	1590	0
313	20240719	133700	24244481	1590	1590	1590	1590	0
314	20240719	133600	24244481	1590	1590	1590	1590	0
315	20240719	133500	24244481	1590	1590	1590	1590	0
316	20240719	133400	24244481	1590	1590	1590	1590	0
317	20240719	133300	24244481	1590	1590	1590	1590	0
318	20240719	133200	24244481	1590	1590	1590	1590	0
319	20240719	133100	24244481	1590	1590	1590	1590	0
320	20240719	133000	24244481	1590	1590	1590	1590	0
321	20240719	132900	24244481	1590	1590	1590	1590	0
322	20240719	132800	24244481	1590	1590	1590	1590	0
323	20240719	132700	24244481	1590	1590	1590	1590	0
324	20240719	132600	24244481	1590	1590	1590	1590	0
325	20240719	132500	24244481	1590	1590	1590	1590	0
326	20240719	132400	24244481	1590	1590	1590	1590	0
327	20240719	132300	24244481	1590	1590	1590	1590	0
328	20240719	132200	24244481	1590	1590	1590	1590	0
329	20240719	132100	24244481	1590	1590	1590	1590	10
330	20240719	132000	24228581	1590	1590	1590	1590	0
331	20240719	131900	24228581	1590	1590	1590	1590	10
332	20240719	131800	24212681	1590	1590	1590	1590	0
333	20240719	131700	24212681	1590	1590	1590	1590	0
334	20240719	131600	24212681	1590	1590	1590	1590	0
335	20240719	131500	24212681	1590	1590	1590	1590	0
336	20240719	131400	24212681	1590	1590	1590	1590	0
337	20240719	131300	24212681	1590	1590	1590	1590	0
338	20240719	131200	24212681	1590	1590	1590	1590	0
339	20240719	131100	24212681	1590	1590	1590	1590	0
340	20240719	131000	24212681	1590	1590	1590	1590	0
341	20240719	130900	24212681	1590	1590	1590	1590	0
342	20240719	130800	24212681	1590	1590	1590	1590	0
343	20240719	130700	24212681	1590	1590	1590	1590	0
344	20240719	130600	24212681	1590	1590	1590	1590	0
345	20240719	130500	24212681	1590	1590	1590	1590	0
346	20240719	130400	24212681	1590	1590	1590	1590	0
347	20240719	130300	24212681	1590	1590	1590	1590	0
348	20240719	130200	24212681	1590	1590	1590	1590	0
349	20240719	130100	24212681	1590	1590	1590	1590	0
350	20240719	130000	24212681	1590	1590	1590	1590	0
351	20240719	125900	24212681	1590	1590	1590	1590	0
352	20240719	125800	24212681	1590	1590	1590	1590	0
353	20240719	125700	24212681	1590	1590	1590	1590	0
354	20240719	125600	24212681	1590	1590	1590	1590	0
355	20240719	125500	24212681	1590	1590	1590	1590	100
356	20240719	125400	24053681	1590	1590	1590	1590	0
357	20240719	125300	24053681	1590	1590	1590	1590	0
358	20240719	125200	24053681	1590	1590	1590	1590	0
359	20240719	125100	24053681	1590	1590	1590	1590	1
360	20240719	125000	24052091	1589	1589	1589	1589	1
361	20240719	124900	24050502	1590	1590	1590	1590	0
362	20240719	124800	24050502	1590	1590	1590	1590	0
363	20240719	124700	24050502	1590	1590	1590	1590	0
364	20240719	124600	24050502	1590	1590	1590	1590	0
365	20240719	124500	24050502	1590	1590	1590	1590	0
366	20240719	124400	24050502	1590	1590	1590	1590	0
367	20240719	124300	24050502	1590	1590	1590	1590	0
368	20240719	124200	24050502	1590	1590	1590	1590	0
369	20240719	124100	24050502	1590	1590	1590	1590	0
370	20240719	124000	24050502	1590	1590	1590	1590	0
371	20240719	123900	24050502	1590	1590	1590	1590	0
372	20240719	123800	24050502	1590	1590	1590	1590	0
373	20240719	123700	24050502	1590	1590	1590	1590	0
374	20240719	123600	24050502	1590	1590	1590	1590	0
375	20240719	123500	24050502	1590	1590	1590	1590	0
376	20240719	123400	24050502	1590	1590	1590	1590	0
377	20240719	123300	24050502	1590	1590	1590	1590	0
378	20240719	123200	24050502	1590	1590	1590	1590	0
379	20240719	123100	24050502	1590	1590	1590	1590	0
380	20240719	123000	24050502	1590	1590	1590	1590	0
381	20240719	122900	24050502	1590	1590	1590	1590	0
382	20240719	122800	24050502	1590	1590	1590	1590	0
383	20240719	122700	24050502	1590	1590	1590	1590	0
384	20240719	122600	24050502	1590	1590	1590	1590	0
385	20240719	122500	24050502	1590	1590	1590	1590	0
386	20240719	122400	24050502	1590	1590	1590	1590	0
387	20240719	122300	24050502	1590	1590	1590	1590	0
388	20240719	122200	24050502	1590	1590	1590	1590	0
389	20240719	122100	24050502	1590	1590	1590	1590	0
390	20240719	122000	24050502	1590	1590	1590	1590	0
391	20240719	121900	24050502	1590	1590	1590	1590	0
392	20240719	121800	24050502	1590	1590	1590	1590	0
393	20240719	121700	24050502	1590	1590	1590	1590	0
394	20240719	121600	24050502	1590	1590	1590	1590	0
395	20240719	121500	24050502	1590	1590	1590	1590	0
396	20240719	121400	24050502	1590	1590	1590	1590	0
397	20240719	121300	24050502	1590	1590	1590	1590	0
398	20240719	121200	24050502	1590	1590	1590	1590	0
399	20240719	121100	24050502	1590	1590	1590	1590	0
400	20240719	121000	24050502	1590	1590	1590	1590	0
401	20240719	120900	24050502	1590	1590	1590	1590	0
402	20240719	120800	24050502	1590	1590	1590	1590	2
403	20240719	120700	24047322	1590	1590	1590	1590	0
404	20240719	120600	24047322	1590	1590	1590	1590	0
405	20240719	120500	24047322	1590	1590	1590	1590	0
406	20240719	120400	24047322	1590	1590	1590	1590	0
407	20240719	120300	24047322	1590	1590	1590	1590	0
408	20240719	120200	24047322	1590	1590	1590	1590	0
409	20240719	120100	24047322	1590	1590	1590	1590	0
410	20240719	120000	24047322	1590	1590	1590	1590	0
411	20240719	115900	24047322	1590	1590	1590	1590	0
412	20240719	115800	24047322	1590	1590	1590	1590	0
413	20240719	115700	24047322	1590	1590	1590	1590	0
414	20240719	115600	24047322	1590	1590	1590	1590	0
415	20240719	115500	24047322	1590	1590	1590	1590	0
416	20240719	115400	24047322	1590	1590	1590	1590	0
417	20240719	115300	24047322	1590	1590	1590	1590	0
418	20240719	115200	24047322	1590	1590	1590	1590	0
419	20240719	115100	24047322	1590	1590	1590	1590	0
420	20240719	115000	24047322	1590	1590	1590	1590	0
421	20240719	114900	24047322	1590	1590	1590	1590	0
422	20240719	114800	24047322	1590	1590	1590	1590	0
423	20240719	114700	24047322	1590	1590	1590	1590	0
424	20240719	114600	24047322	1590	1590	1590	1590	0
425	20240719	114500	24047322	1590	1590	1590	1590	0
426	20240719	114400	24047322	1590	1590	1590	1590	0
427	20240719	114300	24047322	1590	1590	1590	1590	0
428	20240719	114200	24047322	1590	1590	1590	1590	0
429	20240719	114100	24047322	1590	1590	1590	1590	0
430	20240719	114000	24047322	1590	1590	1590	1590	0
431	20240719	113900	24047322	1590	1590	1590	1590	0
432	20240719	113800	24047322	1590	1590	1590	1590	0
433	20240719	113700	24047322	1590	1590	1590	1590	0
434	20240719	113600	24047322	1590	1590	1590	1590	0
435	20240719	113500	24047322	1590	1590	1590	1590	0
436	20240719	113400	24047322	1590	1590	1590	1590	0
437	20240719	113300	24047322	1590	1590	1590	1590	0
438	20240719	113200	24047322	1590	1590	1590	1590	0
439	20240719	113100	24047322	1590	1590	1590	1590	0
440	20240719	113000	24047322	1590	1590	1590	1590	0
441	20240719	112900	24047322	1590	1590	1590	1590	0
442	20240719	112800	24047322	1590	1590	1590	1590	0
443	20240719	112700	24047322	1590	1590	1590	1590	0
444	20240719	112600	24047322	1590	1590	1590	1590	0
445	20240719	112500	24047322	1590	1590	1590	1590	10
446	20240719	112400	24031422	1590	1590	1590	1590	0
447	20240719	112300	24031422	1590	1590	1590	1590	0
448	20240719	112200	24031422	1590	1590	1590	1590	1
449	20240719	112100	24029832	1583	1583	1583	1583	0
450	20240719	112000	24029832	1583	1583	1583	1583	0
451	20240719	111900	24029832	1583	1583	1583	1583	0
452	20240719	111800	24029832	1583	1583	1583	1583	5768
453	20240719	111700	14899088	1583	1583	1583	1583	10
454	20240719	111600	14883258	1583	1583	1583	1583	0
455	20240719	111500	14883258	1583	1583	1583	1583	0
456	20240719	111400	14883258	1583	1583	1583	1583	0
457	20240719	111300	14883258	1583	1583	1583	1583	0
458	20240719	111200	14883258	1583	1583	1583	1583	0
459	20240719	111100	14883258	1583	1583	1583	1583	0
460	20240719	111000	14883258	1583	1583	1583	1583	0
461	20240719	110900	14883258	1583	1583	1583	1583	0
462	20240719	110800	14883258	1583	1583	1583	1583	0
463	20240719	110700	14883258	1583	1583	1583	1583	0
464	20240719	110600	14883258	1583	1583	1583	1583	0
465	20240719	110500	14883258	1583	1583	1583	1583	0
466	20240719	110400	14883258	1583	1583	1583	1583	0
467	20240719	110300	14883258	1583	1583	1583	1583	0
468	20240719	110200	14883258	1583	1583	1583	1583	0
469	20240719	110100	14883258	1583	1583	1583	1583	0
470	20240719	110000	14883258	1583	1583	1583	1583	0
471	20240719	105900	14883258	1583	1583	1583	1583	1
472	20240719	105800	14881675	1582	1582	1582	1582	1
473	20240719	105700	14880093	1583	1583	1583	1583	0
474	20240719	105600	14880093	1583	1583	1583	1583	1
475	20240719	105500	14878510	1583	1583	1583	1583	0
476	20240719	105400	14878510	1583	1583	1583	1583	220
477	20240719	105300	14530250	1582	1584	1584	1582	54
478	20240719	105200	14444802	1592	1592	1592	1592	0
479	20240719	105100	14444802	1592	1592	1592	1592	0
480	20240719	105000	14444802	1592	1592	1592	1592	0
481	20240719	104900	14444802	1592	1592	1592	1592	0
482	20240719	104800	14444802	1592	1592	1592	1592	0
483	20240719	104700	14444802	1592	1592	1592	1592	0
484	20240719	104600	14444802	1592	1592	1592	1592	0
485	20240719	104500	14444802	1592	1592	1592	1592	0
486	20240719	104400	14444802	1592	1592	1592	1592	0
487	20240719	104300	14444802	1592	1592	1592	1592	0
488	20240719	104200	14444802	1592	1592	1592	1592	0
489	20240719	104100	14444802	1592	1592	1592	1592	0
490	20240719	104000	14444802	1592	1592	1592	1592	0
491	20240719	103900	14444802	1592	1592	1592	1592	0
492	20240719	103800	14444802	1592	1592	1592	1592	0
493	20240719	103700	14444802	1592	1592	1592	1592	0
494	20240719	103600	14444802	1592	1592	1592	1592	0
495	20240719	103500	14444802	1592	1592	1592	1592	0
496	20240719	103400	14444802	1592	1592	1592	1592	0
497	20240719	103300	14444802	1592	1592	1592	1592	0
498	20240719	103200	14444802	1592	1592	1592	1592	0
499	20240719	103100	14444802	1592	1592	1592	1592	0
500	20240719	103000	14444802	1592	1592	1592	1592	0
501	20240719	102900	14444802	1592	1592	1592	1592	0
502	20240719	102800	14444802	1592	1592	1592	1592	0
503	20240719	102700	14444802	1592	1592	1592	1592	0
504	20240719	102600	14444802	1592	1592	1592	1592	0
505	20240719	102500	14444802	1592	1592	1592	1592	2214
506	20240719	102400	10920114	1586	1584	1586	1584	2079
507	20240719	102300	7624132	1584	1584	1584	1584	0
508	20240719	102200	7624132	1584	1584	1584	1584	0
509	20240719	102100	7624132	1584	1584	1584	1584	0
510	20240719	102000	7624132	1584	1584	1584	1584	0
511	20240719	101900	7624132	1584	1584	1584	1584	0
512	20240719	101800	7624132	1584	1584	1584	1584	0
513	20240719	101700	7624132	1584	1584	1584	1584	400
514	20240719	101600	6990532	1584	1584	1584	1584	21
515	20240719	101500	6957268	1585	1585	1585	1585	0
516	20240719	101400	6957268	1585	1585	1585	1585	0
517	20240719	101300	6957268	1585	1585	1585	1585	0
518	20240719	101200	6957268	1585	1585	1585	1585	0
519	20240719	101100	6957268	1585	1585	1585	1585	0
520	20240719	101000	6957268	1585	1585	1585	1585	0
521	20240719	100900	6957268	1585	1585	1585	1585	0
522	20240719	100800	6957268	1585	1585	1585	1585	0
523	20240719	100700	6957268	1585	1585	1585	1585	0
524	20240719	100600	6957268	1585	1585	1585	1585	0
525	20240719	100500	6957268	1585	1585	1585	1585	0
526	20240719	100400	6957268	1585	1585	1585	1585	10
527	20240719	100300	6941418	1585	1585	1585	1585	0
528	20240719	100200	6941418	1585	1585	1585	1585	0
529	20240719	100100	6941418	1585	1585	1585	1585	0
530	20240719	100000	6941418	1585	1585	1585	1585	63
531	20240719	095900	6841563	1585	1585	1585	1585	0
532	20240719	095800	6841563	1585	1585	1585	1585	0
533	20240719	095700	6841563	1585	1585	1585	1585	0
534	20240719	095600	6841563	1585	1585	1585	1585	0
535	20240719	095500	6841563	1585	1585	1585	1585	0
536	20240719	095400	6841563	1585	1585	1585	1585	0
537	20240719	095300	6841563	1585	1585	1585	1585	0
538	20240719	095200	6841563	1585	1585	1585	1585	0
539	20240719	095100	6841563	1585	1585	1585	1585	0
540	20240719	095000	6841563	1585	1585	1585	1585	0
541	20240719	094900	6841563	1585	1586	1586	1585	51
542	20240719	094800	6760678	1586	1586	1586	1586	0
543	20240719	094700	6760678	1586	1586	1586	1586	0
544	20240719	094600	6760678	1586	1586	1586	1586	0
545	20240719	094500	6760678	1586	1586	1586	1586	5
546	20240719	094400	6752748	1586	1586	1586	1586	213
547	20240719	094300	6414930	1586	1586	1586	1586	2764
548	20240719	094200	2031226	1586	1586	1586	1586	0
549	20240719	094100	2031226	1586	1586	1586	1586	0
550	20240719	094000	2031226	1586	1586	1586	1586	5
551	20240719	093900	2023296	1586	1586	1586	1586	0
552	20240719	093800	2023296	1586	1586	1586	1586	0
553	20240719	093700	2023296	1586	1586	1586	1586	1
554	20240719	093600	2021710	1586	1586	1586	1586	0
555	20240719	093500	2021710	1586	1586	1586	1586	0
556	20240719	093400	2021710	1586	1586	1586	1586	0
557	20240719	093300	2021710	1586	1586	1586	1586	0
558	20240719	093200	2021710	1586	1586	1586	1586	0
559	20240719	093100	2021710	1586	1586	1586	1586	0
560	20240719	093000	2021710	1586	1586	1586	1586	0
561	20240719	092900	2021710	1586	1586	1586	1586	0
562	20240719	092800	2021710	1586	1586	1586	1586	0
563	20240719	092700	2021710	1586	1586	1586	1586	0
564	20240719	092600	2021710	1586	1586	1586	1586	0
565	20240719	092500	2021710	1586	1586	1586	1586	200
566	20240719	092400	1704510	1586	1586	1586	1586	1
567	20240719	092300	1702924	1586	1586	1586	1586	0
568	20240719	092200	1702924	1586	1586	1586	1586	0
569	20240719	092100	1702924	1586	1586	1586	1586	100
570	20240719	092000	1544324	1585	1585	1585	1585	36
571	20240719	091900	1487264	1585	1585	1585	1585	104
572	20240719	091800	1322424	1586	1586	1586	1586	50
573	20240719	091700	1243124	1585	1585	1585	1585	0
574	20240719	091600	1243124	1585	1585	1585	1585	80
575	20240719	091500	1116324	1586	1586	1586	1586	0
576	20240719	091400	1116324	1586	1586	1586	1586	0
577	20240719	091300	1116324	1586	1586	1586	1586	0
578	20240719	091200	1116324	1586	1586	1586	1586	3
579	20240719	091100	1111566	1586	1586	1586	1586	1
580	20240719	091000	1109980	1586	1586	1586	1586	0
581	20240719	090900	1109980	1586	1586	1586	1586	0
582	20240719	090800	1109980	1586	1586	1586	1586	0
583	20240719	090700	1109980	1586	1586	1586	1586	206
584	20240719	090600	783264	1592	1592	1592	1592	0
585	20240719	090500	783264	1592	1592	1592	1592	1
586	20240719	090400	781672	1592	1592	1592	1592	2
587	20240719	090300	778488	1592	1592	1592	1592	1
588	20240719	090200	776896	1592	1592	1592	1592	424
589	20240719	090100	101888	1592	1592	1592	1592	0
590	20240719	090000	101888	1592	1592	1592	1592	64