KissMeData/011330/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	185500	125474065	1595	1595	1595	1595	448
3	20240719	185400	125474065	1595	1595	1595	1595	0
4	20240719	185300	125474065	1595	1595	1595	1595	0
5	20240719	185200	125474065	1595	1595	1595	1595	0
6	20240719	185100	125474065	1595	1595	1595	1595	0
7	20240719	185000	125474065	1595	1595	1595	1595	0
8	20240719	184900	125474065	1595	1595	1595	1595	0
9	20240719	184800	125474065	1595	1595	1595	1595	0
10	20240719	184700	125474065	1595	1595	1595	1595	0
11	20240719	184600	125474065	1595	1595	1595	1595	0
12	20240719	184500	125474065	1595	1595	1595	1595	0
13	20240719	184400	125474065	1595	1595	1595	1595	0
14	20240719	184300	125474065	1595	1595	1595	1595	0
15	20240719	184200	125474065	1595	1595	1595	1595	0
16	20240719	184100	125474065	1595	1595	1595	1595	0
17	20240719	184000	125474065	1595	1595	1595	1595	0
18	20240719	183900	125474065	1595	1595	1595	1595	0
19	20240719	183800	125474065	1595	1595	1595	1595	0
20	20240719	183700	125474065	1595	1595	1595	1595	0
21	20240719	183600	125474065	1595	1595	1595	1595	0
22	20240719	183500	125474065	1595	1595	1595	1595	0
23	20240719	183400	125474065	1595	1595	1595	1595	0
24	20240719	183300	125474065	1595	1595	1595	1595	0
25	20240719	183200	125474065	1595	1595	1595	1595	0
26	20240719	183100	125474065	1595	1595	1595	1595	0
27	20240719	183000	125474065	1595	1595	1595	1595	0
28	20240719	182900	125474065	1595	1595	1595	1595	0
29	20240719	182800	125474065	1595	1595	1595	1595	0
30	20240719	182700	125474065	1595	1595	1595	1595	0
31	20240719	182600	125474065	1595	1595	1595	1595	0
32	20240719	182500	125474065	1595	1595	1595	1595	448
33	20240719	182400	125474065	1595	1595	1595	1595	0
34	20240719	182300	125474065	1595	1595	1595	1595	0
35	20240719	182200	125474065	1595	1595	1595	1595	0
36	20240719	182100	125474065	1595	1595	1595	1595	0
37	20240719	182000	125474065	1595	1595	1595	1595	0
38	20240719	181900	125474065	1595	1595	1595	1595	0
39	20240719	181800	125474065	1595	1595	1595	1595	0
40	20240719	181700	125474065	1595	1595	1595	1595	0
41	20240719	181600	125474065	1595	1595	1595	1595	0
42	20240719	181500	125474065	1595	1595	1595	1595	0
43	20240719	181400	125474065	1595	1595	1595	1595	0
44	20240719	181300	125474065	1595	1595	1595	1595	0
45	20240719	181200	125474065	1595	1595	1595	1595	0
46	20240719	181100	125474065	1595	1595	1595	1595	0
47	20240719	181000	125474065	1595	1595	1595	1595	0
48	20240719	180900	125474065	1595	1595	1595	1595	0
49	20240719	180800	125474065	1595	1595	1595	1595	0
50	20240719	180700	125474065	1595	1595	1595	1595	0
51	20240719	180600	125474065	1595	1595	1595	1595	0
52	20240719	180500	125474065	1595	1595	1595	1595	0
53	20240719	180400	125474065	1595	1595	1595	1595	0
54	20240719	180300	125474065	1595	1595	1595	1595	0
55	20240719	180200	125474065	1595	1595	1595	1595	0
56	20240719	180100	125474065	1595	1595	1595	1595	0
57	20240719	180000	125474065	1595	1595	1595	1595	0
58	20240719	175900	125474065	1595	1595	1595	1595	0
59	20240719	175800	125474065	1595	1595	1595	1595	0
60	20240719	175700	125474065	1595	1595	1595	1595	0
61	20240719	175600	125474065	1595	1595	1595	1595	0
62	20240719	175500	125474065	1595	1595	1595	1595	448
63	20240719	175400	125474065	1595	1595	1595	1595	0
64	20240719	175300	125474065	1595	1595	1595	1595	0
65	20240719	175200	125474065	1595	1595	1595	1595	0
66	20240719	175100	125474065	1595	1595	1595	1595	0
67	20240719	175000	125474065	1595	1595	1595	1595	0
68	20240719	174900	125474065	1595	1595	1595	1595	0
69	20240719	174800	125474065	1595	1595	1595	1595	0
70	20240719	174700	125474065	1595	1595	1595	1595	0
71	20240719	174600	125474065	1595	1595	1595	1595	0
72	20240719	174500	125474065	1595	1595	1595	1595	0
73	20240719	174400	125474065	1595	1595	1595	1595	0
74	20240719	174300	125474065	1595	1595	1595	1595	0
75	20240719	174200	125474065	1595	1595	1595	1595	0
76	20240719	174100	125474065	1595	1595	1595	1595	0
77	20240719	174000	125474065	1595	1595	1595	1595	0
78	20240719	173900	125474065	1595	1595	1595	1595	0
79	20240719	173800	125474065	1595	1595	1595	1595	0
80	20240719	173700	125474065	1595	1595	1595	1595	0
81	20240719	173600	125474065	1595	1595	1595	1595	0
82	20240719	173500	125474065	1595	1595	1595	1595	0
83	20240719	173400	125474065	1595	1595	1595	1595	0
84	20240719	173300	125474065	1595	1595	1595	1595	0
85	20240719	173200	125474065	1595	1595	1595	1595	0
86	20240719	173100	125474065	1595	1595	1595	1595	0
87	20240719	173000	125474065	1595	1595	1595	1595	0
88	20240719	172900	125474065	1595	1595	1595	1595	0
89	20240719	172800	125474065	1595	1595	1595	1595	0
90	20240719	172700	125474065	1595	1595	1595	1595	0
91	20240719	172600	125474065	1595	1595	1595	1595	0
92	20240719	172500	125474065	1595	1595	1595	1595	448
93	20240719	172400	125474065	1595	1595	1595	1595	0
94	20240719	172300	125474065	1595	1595	1595	1595	0
95	20240719	172200	125474065	1595	1595	1595	1595	0
96	20240719	172100	125474065	1595	1595	1595	1595	0
97	20240719	172000	125474065	1595	1595	1595	1595	0
98	20240719	171900	125474065	1595	1595	1595	1595	0
99	20240719	171800	125474065	1595	1595	1595	1595	0
100	20240719	171700	125474065	1595	1595	1595	1595	0
101	20240719	171600	125474065	1595	1595	1595	1595	0
102	20240719	171500	125474065	1595	1595	1595	1595	0
103	20240719	171400	125474065	1595	1595	1595	1595	0
104	20240719	171300	125474065	1595	1595	1595	1595	0
105	20240719	171200	125474065	1595	1595	1595	1595	0
106	20240719	171100	125474065	1595	1595	1595	1595	0
107	20240719	171000	125474065	1595	1595	1595	1595	0
108	20240719	170900	125474065	1595	1595	1595	1595	0
109	20240719	170800	125474065	1595	1595	1595	1595	0
110	20240719	170700	125474065	1595	1595	1595	1595	0
111	20240719	170600	125474065	1595	1595	1595	1595	0
112	20240719	170500	125474065	1595	1595	1595	1595	0
113	20240719	170400	125474065	1595	1595	1595	1595	0
114	20240719	170300	125474065	1595	1595	1595	1595	0
115	20240719	170200	125474065	1595	1595	1595	1595	0
116	20240719	170100	125474065	1595	1595	1595	1595	0
117	20240719	170000	125474065	1595	1595	1595	1595	0
118	20240719	165900	125474065	1595	1595	1595	1595	0
119	20240719	165800	125474065	1595	1595	1595	1595	0
120	20240719	165700	125474065	1595	1595	1595	1595	0
121	20240719	165600	125474065	1595	1595	1595	1595	0
122	20240719	165500	125474065	1595	1595	1595	1595	448
123	20240719	165400	125474065	1595	1595	1595	1595	0
124	20240719	165300	125474065	1595	1595	1595	1595	0
125	20240719	165200	125474065	1595	1595	1595	1595	0
126	20240719	165100	125474065	1595	1595	1595	1595	0
127	20240719	165000	125474065	1595	1595	1595	1595	0
128	20240719	164900	125474065	1595	1595	1595	1595	0
129	20240719	164800	125474065	1595	1595	1595	1595	0
130	20240719	164700	125474065	1595	1595	1595	1595	0
131	20240719	164600	125474065	1595	1595	1595	1595	0
132	20240719	164500	125474065	1595	1595	1595	1595	0
133	20240719	164400	125474065	1595	1595	1595	1595	0
134	20240719	164300	125474065	1595	1595	1595	1595	0
135	20240719	164200	125474065	1595	1595	1595	1595	0
136	20240719	164100	125474065	1595	1595	1595	1595	0
137	20240719	164000	125474065	1595	1595	1595	1595	0
138	20240719	163900	125474065	1595	1595	1595	1595	0
139	20240719	163800	125474065	1595	1595	1595	1595	0
140	20240719	163700	125474065	1595	1595	1595	1595	0
141	20240719	163600	125474065	1595	1595	1595	1595	0
142	20240719	163500	125474065	1595	1595	1595	1595	0
143	20240719	163400	125474065	1595	1595	1595	1595	0
144	20240719	163300	125474065	1595	1595	1595	1595	0
145	20240719	163200	125474065	1595	1595	1595	1595	0
146	20240719	163100	125474065	1595	1595	1595	1595	0
147	20240719	163000	125474065	1595	1595	1595	1595	0
148	20240719	162900	125474065	1595	1595	1595	1595	0
149	20240719	162800	125474065	1595	1595	1595	1595	0
150	20240719	162700	125474065	1595	1595	1595	1595	0
151	20240719	162600	125474065	1595	1595	1595	1595	0
152	20240719	162500	125474065	1595	1595	1595	1595	448
153	20240719	162400	125474065	1595	1595	1595	1595	0
154	20240719	162300	125474065	1595	1595	1595	1595	0
155	20240719	162200	125474065	1595	1595	1595	1595	0
156	20240719	162100	125474065	1595	1595	1595	1595	0
157	20240719	162000	125474065	1595	1595	1595	1595	0
158	20240719	161900	125474065	1595	1595	1595	1595	0
159	20240719	161800	125474065	1595	1595	1595	1595	0
160	20240719	161700	125474065	1595	1595	1595	1595	0
161	20240719	161600	125474065	1595	1595	1595	1595	0
162	20240719	161500	125474065	1595	1595	1595	1595	0
163	20240719	161400	125474065	1595	1595	1595	1595	0
164	20240719	161300	125474065	1595	1595	1595	1595	0
165	20240719	161200	125474065	1595	1595	1595	1595	0
166	20240719	161100	125474065	1595	1595	1595	1595	0
167	20240719	161000	125474065	1595	1595	1595	1595	0
168	20240719	160900	125474065	1595	1595	1595	1595	0
169	20240719	160800	125474065	1595	1595	1595	1595	0
170	20240719	160700	125474065	1595	1595	1595	1595	0
171	20240719	160600	125474065	1595	1595	1595	1595	0
172	20240719	160500	125474065	1595	1595	1595	1595	0
173	20240719	160400	125474065	1595	1595	1595	1595	0
174	20240719	160300	125474065	1595	1595	1595	1595	0
175	20240719	160200	125474065	1595	1595	1595	1595	0
176	20240719	160100	125474065	1595	1595	1595	1595	0
177	20240719	160000	125474065	1595	1595	1595	1595	0
178	20240719	155900	125474065	1595	1595	1595	1595	0
179	20240719	155800	125474065	1595	1595	1595	1595	0
180	20240719	155700	125474065	1595	1595	1595	1595	0
181	20240719	155600	125474065	1595	1595	1595	1595	0
182	20240719	155500	125474065	1595	1595	1595	1595	448
183	20240719	155400	125474065	1595	1595	1595	1595	0
184	20240719	155300	125474065	1595	1595	1595	1595	0
185	20240719	155200	125474065	1595	1595	1595	1595	0
186	20240719	155100	125474065	1595	1595	1595	1595	0
187	20240719	155000	125474065	1595	1595	1595	1595	0
188	20240719	154900	125474065	1595	1595	1595	1595	0
189	20240719	154800	125474065	1595	1595	1595	1595	0
190	20240719	154700	125474065	1595	1595	1595	1595	0
191	20240719	154600	125474065	1595	1595	1595	1595	0
192	20240719	154500	125474065	1595	1595	1595	1595	0
193	20240719	154400	125474065	1595	1595	1595	1595	0
194	20240719	154300	125474065	1595	1595	1595	1595	0
195	20240719	154200	125474065	1595	1595	1595	1595	0
196	20240719	154100	125474065	1595	1595	1595	1595	0
197	20240719	154000	125474065	1595	1595	1595	1595	0
198	20240719	153900	125474065	1595	1595	1595	1595	0
199	20240719	153800	125474065	1595	1595	1595	1595	0
200	20240719	153700	125474065	1595	1595	1595	1595	0
201	20240719	153600	125474065	1595	1595	1595	1595	0
202	20240719	153500	125474065	1595	1595	1595	1595	0
203	20240719	153400	125474065	1595	1595	1595	1595	0
204	20240719	153300	125474065	1595	1595	1595	1595	0
205	20240719	153200	125474065	1595	1595	1595	1595	0
206	20240719	153100	125474065	1595	1595	1595	1595	0
207	20240719	153000	125474065	1595	1595	1595	1595	448
208	20240719	152900	124759505	1599	1599	1599	1599	0
209	20240719	152800	124759505	1599	1599	1599	1599	0
210	20240719	152700	124759505	1599	1599	1599	1599	0
211	20240719	152600	124759505	1599	1599	1599	1599	0
212	20240719	152500	124759505	1599	1599	1599	1599	0
213	20240719	152400	124759505	1599	1599	1599	1599	0
214	20240719	152300	124759505	1599	1599	1599	1599	0
215	20240719	152200	124759505	1599	1599	1599	1599	0
216	20240719	152100	124759505	1599	1599	1599	1599	0
217	20240719	152000	124759505	1599	1599	1599	1599	0
218	20240719	151900	124759505	1599	1599	1599	1599	0
219	20240719	151800	124759505	1599	1599	1599	1599	506
220	20240719	151700	123950411	1599	1599	1599	1595	615
221	20240719	151600	122969410	1599	1599	1599	1599	24
222	20240719	151500	122931034	1599	1599	1599	1599	18
223	20240719	151400	122902252	1599	1599	1599	1595	5298
224	20240719	151300	114444792	1599	1599	1599	1599	24
225	20240719	151200	114406416	1599	1599	1599	1599	19
226	20240719	151100	114376035	1599	1599	1599	1599	24
227	20240719	151000	114337659	1599	1599	1599	1599	24
228	20240719	150900	114299283	1599	1599	1599	1599	26
229	20240719	150800	114257709	1599	1598	1599	1598	403
230	20240719	150700	113613709	1598	1598	1598	1598	1024
231	20240719	150600	111977357	1598	1598	1598	1598	24
232	20240719	150500	111939005	1598	1598	1598	1598	25
233	20240719	150400	111899055	1598	1598	1598	1598	6
234	20240719	150300	111889467	1597	1597	1597	1597	1
235	20240719	150200	111887870	1597	1597	1597	1597	0
236	20240719	150100	111887870	1597	1597	1597	1597	78
237	20240719	150000	111763304	1597	1597	1597	1597	0
238	20240719	145900	111763304	1597	1597	1597	1597	500
239	20240719	145800	110964804	1597	1599	1599	1597	573
240	20240719	145700	110049299	1599	1599	1599	1599	0
241	20240719	145600	110049299	1599	1599	1599	1599	0
242	20240719	145500	110049299	1599	1599	1599	1599	0
243	20240719	145400	110049299	1599	1599	1599	1599	0
244	20240719	145300	110049299	1599	1599	1599	1599	2
245	20240719	145200	110046101	1599	1599	1599	1599	0
246	20240719	145100	110046101	1599	1599	1599	1599	0
247	20240719	145000	110046101	1599	1599	1599	1599	0
248	20240719	144900	110046101	1599	1599	1599	1599	0
249	20240719	144800	110046101	1599	1599	1599	1599	0
250	20240719	144700	110046101	1599	1599	1599	1599	0
251	20240719	144600	110046101	1599	1599	1599	1599	0
252	20240719	144500	110046101	1599	1599	1599	1599	0
253	20240719	144400	110046101	1599	1599	1599	1599	0
254	20240719	144300	110046101	1599	1599	1599	1599	0
255	20240719	144200	110046101	1599	1599	1599	1599	0
256	20240719	144100	110046101	1599	1599	1599	1599	0
257	20240719	144000	110046101	1599	1599	1599	1599	0
258	20240719	143900	110046101	1599	1599	1599	1599	0
259	20240719	143800	110046101	1599	1599	1599	1599	0
260	20240719	143700	110046101	1599	1599	1599	1599	0
261	20240719	143600	110046101	1599	1599	1599	1599	0
262	20240719	143500	110046101	1599	1599	1599	1599	0
263	20240719	143400	110046101	1599	1599	1599	1599	1
264	20240719	143300	110044502	1596	1596	1596	1596	0
265	20240719	143200	110044502	1596	1596	1596	1596	46
266	20240719	143100	109971086	1599	1599	1599	1599	1
267	20240719	143000	109969487	1599	1599	1599	1599	0
268	20240719	142900	109969487	1599	1599	1599	1599	0
269	20240719	142800	109969487	1599	1599	1599	1599	0
270	20240719	142700	109969487	1599	1599	1599	1599	0
271	20240719	142600	109969487	1599	1599	1599	1599	0
272	20240719	142500	109969487	1599	1599	1599	1599	0
273	20240719	142400	109969487	1599	1599	1599	1599	0
274	20240719	142300	109969487	1599	1599	1599	1599	0
275	20240719	142200	109969487	1599	1599	1599	1599	0
276	20240719	142100	109969487	1599	1599	1599	1599	0
277	20240719	142000	109969487	1599	1599	1599	1599	0
278	20240719	141900	109969487	1599	1599	1599	1599	0
279	20240719	141800	109969487	1599	1599	1599	1599	0
280	20240719	141700	109969487	1599	1599	1599	1599	0
281	20240719	141600	109969487	1599	1599	1599	1599	0
282	20240719	141500	109969487	1599	1599	1599	1599	0
283	20240719	141400	109969487	1599	1599	1599	1599	0
284	20240719	141300	109969487	1599	1599	1599	1599	0
285	20240719	141200	109969487	1599	1599	1599	1599	0
286	20240719	141100	109969487	1599	1599	1599	1599	5
287	20240719	141000	109961492	1595	1595	1595	1595	62
288	20240719	140900	109862602	1601	1601	1601	1601	0
289	20240719	140800	109862602	1601	1601	1601	1601	0
290	20240719	140700	109862602	1601	1601	1601	1601	0
291	20240719	140600	109862602	1601	1601	1601	1601	0
292	20240719	140500	109862602	1601	1601	1601	1601	0
293	20240719	140400	109862602	1601	1601	1601	1601	0
294	20240719	140300	109862602	1601	1601	1601	1601	0
295	20240719	140200	109862602	1601	1601	1601	1601	0
296	20240719	140100	109862602	1601	1601	1601	1601	0
297	20240719	140000	109862602	1601	1601	1601	1601	212
298	20240719	135900	109523190	1602	1602	1602	1602	4
299	20240719	135800	109516782	1603	1603	1603	1603	0
300	20240719	135700	109516782	1603	1603	1603	1603	0
301	20240719	135600	109516782	1603	1603	1603	1603	0
302	20240719	135500	109516782	1603	1603	1603	1603	0
303	20240719	135400	109516782	1603	1603	1603	1603	0
304	20240719	135300	109516782	1603	1603	1603	1603	0
305	20240719	135200	109516782	1603	1603	1603	1603	0
306	20240719	135100	109516782	1603	1603	1603	1603	0
307	20240719	135000	109516782	1603	1604	1604	1595	206
308	20240719	134900	109187357	1595	1595	1595	1595	0
309	20240719	134800	109187357	1595	1595	1595	1595	0
310	20240719	134700	109187357	1595	1595	1595	1595	0
311	20240719	134600	109187357	1595	1596	1596	1595	325
312	20240719	134500	108668921	1605	1605	1605	1605	0
313	20240719	134400	108668921	1605	1605	1605	1605	0
314	20240719	134300	108668921	1605	1605	1605	1605	0
315	20240719	134200	108668921	1605	1605	1605	1605	0
316	20240719	134100	108668921	1605	1603	1605	1603	2000
317	20240719	134000	105459141	1605	1605	1605	1605	0
318	20240719	133900	105459141	1605	1605	1605	1605	0
319	20240719	133800	105459141	1605	1605	1605	1605	0
320	20240719	133700	105459141	1605	1605	1605	1605	0
321	20240719	133600	105459141	1605	1605	1605	1605	0
322	20240719	133500	105459141	1605	1605	1605	1605	0
323	20240719	133400	105459141	1605	1605	1605	1605	0
324	20240719	133300	105459141	1605	1605	1605	1605	0
325	20240719	133200	105459141	1605	1605	1605	1605	0
326	20240719	133100	105459141	1605	1605	1605	1605	0
327	20240719	133000	105459141	1605	1605	1605	1605	0
328	20240719	132900	105459141	1605	1605	1605	1605	0
329	20240719	132800	105459141	1605	1605	1605	1605	0
330	20240719	132700	105459141	1605	1605	1605	1605	0
331	20240719	132600	105459141	1605	1605	1605	1605	0
332	20240719	132500	105459141	1605	1605	1605	1605	0
333	20240719	132400	105459141	1605	1605	1605	1605	0
334	20240719	132300	105459141	1605	1605	1605	1605	0
335	20240719	132200	105459141	1605	1605	1605	1605	10
336	20240719	132100	105443091	1591	1591	1591	1591	0
337	20240719	132000	105443091	1591	1591	1591	1591	0
338	20240719	131900	105443091	1591	1605	1605	1591	5001
339	20240719	131800	97467294	1612	1612	1612	1612	11
340	20240719	131700	97449562	1612	1612	1612	1612	0
341	20240719	131600	97449562	1612	1612	1612	1612	0
342	20240719	131500	97449562	1612	1612	1612	1612	0
343	20240719	131400	97449562	1612	1612	1612	1612	0
344	20240719	131300	97449562	1612	1612	1612	1612	0
345	20240719	131200	97449562	1612	1612	1612	1612	0
346	20240719	131100	97449562	1612	1612	1612	1612	0
347	20240719	131000	97449562	1612	1612	1612	1612	0
348	20240719	130900	97449562	1612	1612	1612	1612	0
349	20240719	130800	97449562	1612	1612	1612	1612	0
350	20240719	130700	97449562	1612	1612	1612	1612	0
351	20240719	130600	97449562	1612	1612	1612	1612	0
352	20240719	130500	97449562	1612	1612	1612	1612	0
353	20240719	130400	97449562	1612	1612	1612	1612	0
354	20240719	130300	97449562	1612	1612	1612	1612	0
355	20240719	130200	97449562	1612	1612	1612	1612	0
356	20240719	130100	97449562	1612	1604	1612	1604	199
357	20240719	130000	97129614	1613	1613	1613	1613	0
358	20240719	125900	97129614	1613	1613	1613	1613	0
359	20240719	125800	97129614	1613	1613	1613	1613	0
360	20240719	125700	97129614	1613	1613	1613	1613	0
361	20240719	125600	97129614	1613	1613	1613	1613	0
362	20240719	125500	97129614	1613	1613	1613	1613	0
363	20240719	125400	97129614	1613	1613	1613	1613	0
364	20240719	125300	97129614	1613	1613	1613	1613	0
365	20240719	125200	97129614	1613	1613	1613	1613	0
366	20240719	125100	97129614	1613	1613	1613	1613	0
367	20240719	125000	97129614	1613	1613	1613	1613	0
368	20240719	124900	97129614	1613	1613	1613	1613	0
369	20240719	124800	97129614	1613	1613	1613	1613	0
370	20240719	124700	97129614	1613	1613	1613	1613	0
371	20240719	124600	97129614	1613	1613	1613	1613	0
372	20240719	124500	97129614	1613	1613	1613	1613	0
373	20240719	124400	97129614	1613	1613	1613	1613	0
374	20240719	124300	97129614	1613	1613	1613	1613	0
375	20240719	124200	97129614	1613	1613	1613	1613	0
376	20240719	124100	97129614	1613	1613	1613	1613	0
377	20240719	124000	97129614	1613	1613	1613	1613	0
378	20240719	123900	97129614	1613	1613	1613	1613	0
379	20240719	123800	97129614	1613	1613	1613	1613	0
380	20240719	123700	97129614	1613	1613	1613	1613	0
381	20240719	123600	97129614	1613	1604	1613	1604	199
382	20240719	123500	96809527	1605	1605	1605	1605	0
383	20240719	123400	96809527	1605	1605	1605	1605	0
384	20240719	123300	96809527	1605	1605	1605	1605	129
385	20240719	123200	96602482	1605	1605	1605	1605	0
386	20240719	123100	96602482	1605	1605	1605	1605	15
387	20240719	123000	96578407	1605	1605	1605	1605	0
388	20240719	122900	96578407	1605	1605	1605	1605	0
389	20240719	122800	96578407	1605	1605	1605	1605	0
390	20240719	122700	96578407	1605	1605	1605	1605	0
391	20240719	122600	96578407	1605	1605	1605	1605	0
392	20240719	122500	96578407	1605	1605	1605	1605	0
393	20240719	122400	96578407	1605	1605	1605	1605	0
394	20240719	122300	96578407	1605	1605	1605	1605	0
395	20240719	122200	96578407	1605	1605	1605	1605	0
396	20240719	122100	96578407	1605	1605	1605	1605	0
397	20240719	122000	96578407	1605	1605	1605	1605	0
398	20240719	121900	96578407	1605	1605	1605	1605	0
399	20240719	121800	96578407	1605	1605	1605	1605	0
400	20240719	121700	96578407	1605	1605	1605	1605	0
401	20240719	121600	96578407	1605	1605	1605	1605	0
402	20240719	121500	96578407	1605	1605	1605	1605	0
403	20240719	121400	96578407	1605	1605	1605	1605	0
404	20240719	121300	96578407	1605	1605	1605	1605	0
405	20240719	121200	96578407	1605	1605	1605	1605	0
406	20240719	121100	96578407	1605	1605	1605	1605	1
407	20240719	121000	96576802	1616	1616	1616	1616	0
408	20240719	120900	96576802	1616	1616	1616	1616	0
409	20240719	120800	96576802	1616	1616	1616	1616	0
410	20240719	120700	96576802	1616	1616	1616	1616	0
411	20240719	120600	96576802	1616	1616	1616	1616	6
412	20240719	120500	96567106	1618	1618	1618	1618	0
413	20240719	120400	96567106	1618	1618	1618	1618	0
414	20240719	120300	96567106	1618	1618	1618	1618	0
415	20240719	120200	96567106	1618	1618	1618	1618	0
416	20240719	120100	96567106	1618	1618	1618	1618	0
417	20240719	120000	96567106	1618	1618	1618	1618	0
418	20240719	115900	96567106	1618	1618	1618	1618	0
419	20240719	115800	96567106	1618	1618	1618	1618	0
420	20240719	115700	96567106	1618	1618	1618	1618	0
421	20240719	115600	96567106	1618	1618	1618	1618	0
422	20240719	115500	96567106	1618	1618	1618	1618	0
423	20240719	115400	96567106	1618	1618	1618	1618	0
424	20240719	115300	96567106	1618	1596	1618	1594	8278
425	20240719	115200	83352037	1596	1601	1601	1596	4300
426	20240719	115100	76486710	1603	1603	1603	1603	0
427	20240719	115000	76486710	1603	1603	1603	1603	0
428	20240719	114900	76486710	1603	1603	1603	1603	0
429	20240719	114800	76486710	1603	1603	1603	1603	0
430	20240719	114700	76486710	1603	1603	1603	1603	100
431	20240719	114600	76326410	1603	1603	1603	1603	0
432	20240719	114500	76326410	1603	1603	1603	1603	0
433	20240719	114400	76326410	1603	1603	1603	1603	0
434	20240719	114300	76326410	1603	1603	1603	1603	0
435	20240719	114200	76326410	1603	1603	1603	1603	0
436	20240719	114100	76326410	1603	1603	1603	1603	0
437	20240719	114000	76326410	1603	1603	1603	1603	0
438	20240719	113900	76326410	1603	1603	1603	1603	0
439	20240719	113800	76326410	1603	1603	1603	1603	0
440	20240719	113700	76326410	1603	1603	1603	1603	10
441	20240719	113600	76310380	1603	1603	1603	1603	72
442	20240719	113500	76194964	1603	1603	1603	1603	0
443	20240719	113400	76194964	1603	1603	1603	1603	1368
444	20240719	113300	74002060	1596	1596	1596	1596	503
445	20240719	113200	73199272	1603	1603	1603	1603	0
446	20240719	113100	73199272	1603	1603	1603	1603	0
447	20240719	113000	73199272	1603	1603	1603	1603	0
448	20240719	112900	73199272	1603	1603	1603	1603	0
449	20240719	112800	73199272	1603	1600	1603	1600	5
450	20240719	112700	73191269	1596	1596	1596	1596	0
451	20240719	112600	73191269	1596	1596	1596	1596	0
452	20240719	112500	73191269	1596	1596	1596	1596	0
453	20240719	112400	73191269	1596	1596	1596	1596	0
454	20240719	112300	73191269	1596	1596	1596	1596	0
455	20240719	112200	73191269	1596	1596	1596	1596	0
456	20240719	112100	73191269	1596	1596	1596	1596	0
457	20240719	112000	73191269	1596	1596	1596	1596	0
458	20240719	111900	73191269	1596	1596	1596	1596	0
459	20240719	111800	73191269	1596	1596	1596	1596	2000
460	20240719	111700	69999269	1596	1596	1596	1596	0
461	20240719	111600	69999269	1596	1596	1596	1596	0
462	20240719	111500	69999269	1596	1596	1596	1596	0
463	20240719	111400	69999269	1596	1596	1596	1596	0
464	20240719	111300	69999269	1596	1596	1596	1596	0
465	20240719	111200	69999269	1596	1596	1596	1596	1
466	20240719	111100	69997673	1596	1596	1596	1596	0
467	20240719	111000	69997673	1596	1596	1596	1596	0
468	20240719	110900	69997673	1596	1596	1596	1596	0
469	20240719	110800	69997673	1596	1596	1596	1596	0
470	20240719	110700	69997673	1596	1596	1596	1596	0
471	20240719	110600	69997673	1596	1596	1596	1596	0
472	20240719	110500	69997673	1596	1596	1596	1596	0
473	20240719	110400	69997673	1596	1596	1596	1596	0
474	20240719	110300	69997673	1596	1596	1596	1596	0
475	20240719	110200	69997673	1596	1596	1596	1596	0
476	20240719	110100	69997673	1596	1596	1596	1596	1000
477	20240719	110000	68401673	1596	1596	1596	1596	0
478	20240719	105900	68401673	1596	1596	1596	1596	0
479	20240719	105800	68401673	1596	1596	1596	1596	0
480	20240719	105700	68401673	1596	1596	1596	1596	0
481	20240719	105600	68401673	1596	1596	1596	1596	0
482	20240719	105500	68401673	1596	1596	1596	1596	0
483	20240719	105400	68401673	1596	1596	1596	1596	0
484	20240719	105300	68401673	1596	1596	1596	1596	0
485	20240719	105200	68401673	1596	1596	1596	1596	0
486	20240719	105100	68401673	1596	1596	1596	1596	0
487	20240719	105000	68401673	1596	1596	1596	1596	0
488	20240719	104900	68401673	1596	1596	1596	1596	2000
489	20240719	104800	65209673	1596	1596	1596	1596	0
490	20240719	104700	65209673	1596	1596	1596	1596	0
491	20240719	104600	65209673	1596	1596	1596	1596	937
492	20240719	104500	63714221	1596	1596	1596	1596	0
493	20240719	104400	63714221	1596	1596	1596	1596	0
494	20240719	104300	63714221	1596	1596	1596	1596	0
495	20240719	104200	63714221	1596	1596	1596	1596	0
496	20240719	104100	63714221	1596	1596	1596	1596	0
497	20240719	104000	63714221	1596	1596	1596	1596	0
498	20240719	103900	63714221	1596	1596	1596	1596	0
499	20240719	103800	63714221	1596	1596	1596	1596	0
500	20240719	103700	63714221	1596	1596	1596	1596	0
501	20240719	103600	63714221	1596	1596	1596	1596	0
502	20240719	103500	63714221	1596	1596	1596	1596	0
503	20240719	103400	63714221	1596	1596	1596	1596	0
504	20240719	103300	63714221	1596	1596	1596	1596	0
505	20240719	103200	63714221	1596	1596	1596	1596	0
506	20240719	103100	63714221	1596	1596	1596	1596	1
507	20240719	103000	63712625	1596	1596	1596	1596	1140
508	20240719	102900	61893185	1595	1595	1595	1595	0
509	20240719	102800	61893185	1595	1596	1596	1595	2
510	20240719	102700	61889994	1596	1596	1596	1596	0
511	20240719	102600	61889994	1596	1596	1596	1596	958
512	20240719	102500	60361026	1596	1596	1596	1596	0
513	20240719	102400	60361026	1596	1596	1596	1596	1
514	20240719	102300	60359430	1596	1596	1596	1596	0
515	20240719	102200	60359430	1596	1596	1596	1596	1001
516	20240719	102100	58761834	1596	1596	1596	1596	2000
517	20240719	102000	55569834	1596	1596	1596	1596	0
518	20240719	101900	55569834	1596	1596	1596	1596	0
519	20240719	101800	55569834	1596	1596	1596	1596	0
520	20240719	101700	55569834	1596	1596	1596	1596	0
521	20240719	101600	55569834	1596	1598	1598	1596	1000
522	20240719	101500	53973827	1607	1607	1607	1607	2
523	20240719	101400	53970613	1612	1612	1612	1612	0
524	20240719	101300	53970613	1612	1612	1612	1612	0
525	20240719	101200	53970613	1612	1612	1612	1612	0
526	20240719	101100	53970613	1612	1612	1612	1612	0
527	20240719	101000	53970613	1612	1612	1612	1612	0
528	20240719	100900	53970613	1612	1612	1612	1612	0
529	20240719	100800	53970613	1612	1612	1612	1612	0
530	20240719	100700	53970613	1612	1612	1612	1612	0
531	20240719	100600	53970613	1612	1612	1612	1612	0
532	20240719	100500	53970613	1612	1612	1612	1612	0
533	20240719	100400	53970613	1612	1612	1612	1612	0
534	20240719	100300	53970613	1612	1612	1612	1612	0
535	20240719	100200	53970613	1612	1612	1612	1612	10
536	20240719	100100	53954493	1612	1612	1612	1612	0
537	20240719	100000	53954493	1612	1612	1612	1612	1
538	20240719	095900	53952881	1598	1597	1598	1597	3105
539	20240719	095800	48991109	1592	1592	1592	1592	1606
540	20240719	095700	46434357	1592	1592	1592	1592	0
541	20240719	095600	46434357	1592	1593	1593	1592	3000
542	20240719	095500	41657656	1598	1598	1598	1598	0
543	20240719	095400	41657656	1598	1598	1598	1598	0
544	20240719	095300	41657656	1598	1598	1598	1598	1
545	20240719	095200	41656058	1593	1593	1593	1593	0
546	20240719	095100	41656058	1593	1593	1593	1593	0
547	20240719	095000	41656058	1593	1593	1593	1593	0
548	20240719	094900	41656058	1593	1593	1593	1593	403
549	20240719	094800	41014079	1593	1593	1593	1593	0
550	20240719	094700	41014079	1593	1593	1593	1593	0
551	20240719	094600	41014079	1593	1593	1593	1593	0
552	20240719	094500	41014079	1593	1593	1593	1593	1
553	20240719	094400	41012486	1593	1592	1593	1590	7002
554	20240719	094300	29872719	1593	1593	1593	1593	794
555	20240719	094200	28607877	1593	1593	1593	1593	0
556	20240719	094100	28607877	1593	1593	1593	1593	0
557	20240719	094000	28607877	1593	1593	1593	1593	2207
558	20240719	093900	25092126	1593	1593	1593	1593	3793
559	20240719	093800	19049877	1593	1593	1593	1593	1166
560	20240719	093700	17192439	1593	1594	1594	1593	1000
561	20240719	093600	15599437	1598	1593	1598	1593	1047
562	20240719	093500	13931546	1593	1593	1593	1593	0
563	20240719	093400	13931546	1593	1593	1593	1593	0
564	20240719	093300	13931546	1593	1593	1593	1593	0
565	20240719	093200	13931546	1593	1593	1593	1593	2
566	20240719	093100	13928360	1591	1591	1591	1591	1000
567	20240719	093000	12337360	1592	1593	1593	1592	69
568	20240719	092900	12227507	1591	1591	1591	1591	0
569	20240719	092800	12227507	1591	1591	1591	1591	0
570	20240719	092700	12227507	1591	1591	1591	1591	0
571	20240719	092600	12227507	1591	1591	1591	1591	0
572	20240719	092500	12227507	1591	1591	1591	1591	0
573	20240719	092400	12227507	1591	1591	1591	1591	0
574	20240719	092300	12227507	1591	1591	1591	1591	0
575	20240719	092200	12227507	1591	1591	1591	1591	0
576	20240719	092100	12227507	1591	1591	1591	1591	0
577	20240719	092000	12227507	1591	1591	1591	1591	0
578	20240719	091900	12227507	1591	1591	1591	1591	1800
579	20240719	091800	9363707	1598	1598	1598	1598	99
580	20240719	091700	9205505	1598	1598	1598	1598	0
581	20240719	091600	9205505	1598	1598	1598	1598	1
582	20240719	091500	9203907	1591	1591	1591	1591	0
583	20240719	091400	9203907	1591	1591	1591	1591	2000
584	20240719	091300	6021907	1595	1595	1595	1595	20
585	20240719	091200	5990007	1598	1598	1598	1598	5
586	20240719	091100	5982017	1598	1598	1598	1598	14
587	20240719	091000	5959645	1591	1591	1591	1591	0
588	20240719	090900	5959645	1591	1592	1592	1591	1470
589	20240719	090800	3620805	1592	1592	1592	1592	0
590	20240719	090700	3620805	1592	1592	1592	1592	0
591	20240719	090600	3620805	1592	1592	1592	1592	0
592	20240719	090500	3620805	1592	1592	1592	1592	30
593	20240719	090400	3573045	1592	1592	1592	1592	1
594	20240719	090300	3571453	1599	1592	1599	1592	1743
595	20240719	090200	796590	1590	1590	1590	1590	0
596	20240719	090100	796590	1590	1590	1590	1590	0
597	20240719	090000	796590	1590	1590	1590	1590	501