KissMeData/006050/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	184700	176801516	1157	1157	1157	1157	7380
3	20240717	184600	176801516	1157	1157	1157	1157	0
4	20240717	184500	176801516	1157	1157	1157	1157	0
5	20240717	184400	176801516	1157	1157	1157	1157	0
6	20240717	184300	176801516	1157	1157	1157	1157	0
7	20240717	184200	176801516	1157	1157	1157	1157	0
8	20240717	184100	176801516	1157	1157	1157	1157	0
9	20240717	184000	176801516	1157	1157	1157	1157	0
10	20240717	183900	176801516	1157	1157	1157	1157	0
11	20240717	183800	176801516	1157	1157	1157	1157	0
12	20240717	183700	176801516	1157	1157	1157	1157	0
13	20240717	183600	176801516	1157	1157	1157	1157	0
14	20240717	183500	176801516	1157	1157	1157	1157	0
15	20240717	183400	176801516	1157	1157	1157	1157	0
16	20240717	183300	176801516	1157	1157	1157	1157	0
17	20240717	183200	176801516	1157	1157	1157	1157	0
18	20240717	183100	176801516	1157	1157	1157	1157	0
19	20240717	183000	176801516	1157	1157	1157	1157	0
20	20240717	182900	176801516	1157	1157	1157	1157	0
21	20240717	182800	176801516	1157	1157	1157	1157	0
22	20240717	182700	176801516	1157	1157	1157	1157	0
23	20240717	182600	176801516	1157	1157	1157	1157	0
24	20240717	182500	176801516	1157	1157	1157	1157	0
25	20240717	182400	176801516	1157	1157	1157	1157	0
26	20240717	182300	176801516	1157	1157	1157	1157	0
27	20240717	182200	176801516	1157	1157	1157	1157	0
28	20240717	182100	176801516	1157	1157	1157	1157	0
29	20240717	182000	176801516	1157	1157	1157	1157	0
30	20240717	181900	176801516	1157	1157	1157	1157	0
31	20240717	181800	176801516	1157	1157	1157	1157	0
32	20240717	181700	176801516	1157	1157	1157	1157	7380
33	20240717	181600	176801516	1157	1157	1157	1157	0
34	20240717	181500	176801516	1157	1157	1157	1157	0
35	20240717	181400	176801516	1157	1157	1157	1157	0
36	20240717	181300	176801516	1157	1157	1157	1157	0
37	20240717	181200	176801516	1157	1157	1157	1157	0
38	20240717	181100	176801516	1157	1157	1157	1157	0
39	20240717	181000	176801516	1157	1157	1157	1157	0
40	20240717	180900	176801516	1157	1157	1157	1157	0
41	20240717	180800	176801516	1157	1157	1157	1157	0
42	20240717	180700	176801516	1157	1157	1157	1157	0
43	20240717	180600	176801516	1157	1157	1157	1157	0
44	20240717	180500	176801516	1157	1157	1157	1157	0
45	20240717	180400	176801516	1157	1157	1157	1157	0
46	20240717	180300	176801516	1157	1157	1157	1157	0
47	20240717	180200	176801516	1157	1157	1157	1157	0
48	20240717	180100	176801516	1157	1157	1157	1157	0
49	20240717	180000	176801516	1157	1157	1157	1157	0
50	20240717	175900	176801516	1157	1157	1157	1157	0
51	20240717	175800	176801516	1157	1157	1157	1157	0
52	20240717	175700	176801516	1157	1157	1157	1157	0
53	20240717	175600	176801516	1157	1157	1157	1157	0
54	20240717	175500	176801516	1157	1157	1157	1157	0
55	20240717	175400	176801516	1157	1157	1157	1157	0
56	20240717	175300	176801516	1157	1157	1157	1157	0
57	20240717	175200	176801516	1157	1157	1157	1157	0
58	20240717	175100	176801516	1157	1157	1157	1157	0
59	20240717	175000	176801516	1157	1157	1157	1157	0
60	20240717	174900	176801516	1157	1157	1157	1157	0
61	20240717	174800	176801516	1157	1157	1157	1157	0
62	20240717	174700	176801516	1157	1157	1157	1157	7380
63	20240717	174600	176801516	1157	1157	1157	1157	0
64	20240717	174500	176801516	1157	1157	1157	1157	0
65	20240717	174400	176801516	1157	1157	1157	1157	0
66	20240717	174300	176801516	1157	1157	1157	1157	0
67	20240717	174200	176801516	1157	1157	1157	1157	0
68	20240717	174100	176801516	1157	1157	1157	1157	0
69	20240717	174000	176801516	1157	1157	1157	1157	0
70	20240717	173900	176801516	1157	1157	1157	1157	0
71	20240717	173800	176801516	1157	1157	1157	1157	0
72	20240717	173700	176801516	1157	1157	1157	1157	0
73	20240717	173600	176801516	1157	1157	1157	1157	0
74	20240717	173500	176801516	1157	1157	1157	1157	0
75	20240717	173400	176801516	1157	1157	1157	1157	0
76	20240717	173300	176801516	1157	1157	1157	1157	0
77	20240717	173200	176801516	1157	1157	1157	1157	0
78	20240717	173100	176801516	1157	1157	1157	1157	0
79	20240717	173000	176801516	1157	1157	1157	1157	0
80	20240717	172900	176801516	1157	1157	1157	1157	0
81	20240717	172800	176801516	1157	1157	1157	1157	0
82	20240717	172700	176801516	1157	1157	1157	1157	0
83	20240717	172600	176801516	1157	1157	1157	1157	0
84	20240717	172500	176801516	1157	1157	1157	1157	0
85	20240717	172400	176801516	1157	1157	1157	1157	0
86	20240717	172300	176801516	1157	1157	1157	1157	0
87	20240717	172200	176801516	1157	1157	1157	1157	0
88	20240717	172100	176801516	1157	1157	1157	1157	0
89	20240717	172000	176801516	1157	1157	1157	1157	0
90	20240717	171900	176801516	1157	1157	1157	1157	0
91	20240717	171800	176801516	1157	1157	1157	1157	0
92	20240717	171700	176801516	1157	1157	1157	1157	7380
93	20240717	171600	176801516	1157	1157	1157	1157	0
94	20240717	171500	176801516	1157	1157	1157	1157	0
95	20240717	171400	176801516	1157	1157	1157	1157	0
96	20240717	171300	176801516	1157	1157	1157	1157	0
97	20240717	171200	176801516	1157	1157	1157	1157	0
98	20240717	171100	176801516	1157	1157	1157	1157	0
99	20240717	171000	176801516	1157	1157	1157	1157	0
100	20240717	170900	176801516	1157	1157	1157	1157	0
101	20240717	170800	176801516	1157	1157	1157	1157	0
102	20240717	170700	176801516	1157	1157	1157	1157	0
103	20240717	170600	176801516	1157	1157	1157	1157	0
104	20240717	170500	176801516	1157	1157	1157	1157	0
105	20240717	170400	176801516	1157	1157	1157	1157	0
106	20240717	170300	176801516	1157	1157	1157	1157	0
107	20240717	170200	176801516	1157	1157	1157	1157	0
108	20240717	170100	176801516	1157	1157	1157	1157	0
109	20240717	170000	176801516	1157	1157	1157	1157	0
110	20240717	165900	176801516	1157	1157	1157	1157	0
111	20240717	165800	176801516	1157	1157	1157	1157	0
112	20240717	165700	176801516	1157	1157	1157	1157	0
113	20240717	165600	176801516	1157	1157	1157	1157	0
114	20240717	165500	176801516	1157	1157	1157	1157	0
115	20240717	165400	176801516	1157	1157	1157	1157	0
116	20240717	165300	176801516	1157	1157	1157	1157	0
117	20240717	165200	176801516	1157	1157	1157	1157	0
118	20240717	165100	176801516	1157	1157	1157	1157	0
119	20240717	165000	176801516	1157	1157	1157	1157	0
120	20240717	164900	176801516	1157	1157	1157	1157	0
121	20240717	164800	176801516	1157	1157	1157	1157	0
122	20240717	164700	176801516	1157	1157	1157	1157	7380
123	20240717	164600	176801516	1157	1157	1157	1157	0
124	20240717	164500	176801516	1157	1157	1157	1157	0
125	20240717	164400	176801516	1157	1157	1157	1157	0
126	20240717	164300	176801516	1157	1157	1157	1157	0
127	20240717	164200	176801516	1157	1157	1157	1157	0
128	20240717	164100	176801516	1157	1157	1157	1157	0
129	20240717	164000	176801516	1157	1157	1157	1157	0
130	20240717	163900	176801516	1157	1157	1157	1157	0
131	20240717	163800	176801516	1157	1157	1157	1157	0
132	20240717	163700	176801516	1157	1157	1157	1157	0
133	20240717	163600	176801516	1157	1157	1157	1157	0
134	20240717	163500	176801516	1157	1157	1157	1157	0
135	20240717	163400	176801516	1157	1157	1157	1157	0
136	20240717	163300	176801516	1157	1157	1157	1157	0
137	20240717	163200	176801516	1157	1157	1157	1157	0
138	20240717	163100	176801516	1157	1157	1157	1157	0
139	20240717	163000	176801516	1157	1157	1157	1157	0
140	20240717	162900	176801516	1157	1157	1157	1157	0
141	20240717	162800	176801516	1157	1157	1157	1157	0
142	20240717	162700	176801516	1157	1157	1157	1157	0
143	20240717	162600	176801516	1157	1157	1157	1157	0
144	20240717	162500	176801516	1157	1157	1157	1157	0
145	20240717	162400	176801516	1157	1157	1157	1157	0
146	20240717	162300	176801516	1157	1157	1157	1157	0
147	20240717	162200	176801516	1157	1157	1157	1157	0
148	20240717	162100	176801516	1157	1157	1157	1157	0
149	20240717	162000	176801516	1157	1157	1157	1157	0
150	20240717	161900	176801516	1157	1157	1157	1157	0
151	20240717	161800	176801516	1157	1157	1157	1157	0
152	20240717	161700	176801516	1157	1157	1157	1157	7380
153	20240717	161600	176801516	1157	1157	1157	1157	0
154	20240717	161500	176801516	1157	1157	1157	1157	0
155	20240717	161400	176801516	1157	1157	1157	1157	0
156	20240717	161300	176801516	1157	1157	1157	1157	0
157	20240717	161200	176801516	1157	1157	1157	1157	0
158	20240717	161100	176801516	1157	1157	1157	1157	0
159	20240717	161000	176801516	1157	1157	1157	1157	0
160	20240717	160900	176801516	1157	1157	1157	1157	0
161	20240717	160800	176801516	1157	1157	1157	1157	0
162	20240717	160700	176801516	1157	1157	1157	1157	0
163	20240717	160600	176801516	1157	1157	1157	1157	0
164	20240717	160500	176801516	1157	1157	1157	1157	0
165	20240717	160400	176801516	1157	1157	1157	1157	0
166	20240717	160300	176801516	1157	1157	1157	1157	0
167	20240717	160200	176801516	1157	1157	1157	1157	0
168	20240717	160100	176801516	1157	1157	1157	1157	0
169	20240717	160000	176801516	1157	1157	1157	1157	0
170	20240717	155900	176801516	1157	1157	1157	1157	0
171	20240717	155800	176801516	1157	1157	1157	1157	0
172	20240717	155700	176801516	1157	1157	1157	1157	0
173	20240717	155600	176801516	1157	1157	1157	1157	0
174	20240717	155500	176801516	1157	1157	1157	1157	0
175	20240717	155400	176801516	1157	1157	1157	1157	0
176	20240717	155300	176801516	1157	1157	1157	1157	0
177	20240717	155200	176801516	1157	1157	1157	1157	0
178	20240717	155100	176801516	1157	1157	1157	1157	0
179	20240717	155000	176801516	1157	1157	1157	1157	0
180	20240717	154900	176801516	1157	1157	1157	1157	0
181	20240717	154800	176801516	1157	1157	1157	1157	0
182	20240717	154700	176801516	1157	1157	1157	1157	7380
183	20240717	154600	176801516	1157	1157	1157	1157	0
184	20240717	154500	176801516	1157	1157	1157	1157	0
185	20240717	154400	176801516	1157	1157	1157	1157	0
186	20240717	154300	176801516	1157	1157	1157	1157	0
187	20240717	154200	176801516	1157	1157	1157	1157	0
188	20240717	154100	176801516	1157	1157	1157	1157	0
189	20240717	154000	176801516	1157	1157	1157	1157	0
190	20240717	153900	176801516	1157	1157	1157	1157	0
191	20240717	153800	176801516	1157	1157	1157	1157	0
192	20240717	153700	176801516	1157	1157	1157	1157	0
193	20240717	153600	176801516	1157	1157	1157	1157	0
194	20240717	153500	176801516	1157	1157	1157	1157	0
195	20240717	153400	176801516	1157	1157	1157	1157	0
196	20240717	153300	176801516	1157	1157	1157	1157	0
197	20240717	153200	176801516	1157	1157	1157	1157	0
198	20240717	153100	176801516	1157	1157	1157	1157	0
199	20240717	153000	176801516	1157	1157	1157	1157	7380
200	20240717	152900	168262856	1163	1163	1163	1163	0
201	20240717	152800	168262856	1163	1163	1163	1163	0
202	20240717	152700	168262856	1163	1163	1163	1163	0
203	20240717	152600	168262856	1163	1163	1163	1163	0
204	20240717	152500	168262856	1163	1163	1163	1163	0
205	20240717	152400	168262856	1163	1163	1163	1163	0
206	20240717	152300	168262856	1163	1163	1163	1163	0
207	20240717	152200	168262856	1163	1163	1163	1163	0
208	20240717	152100	168262856	1163	1163	1163	1163	0
209	20240717	152000	168262856	1163	1163	1163	1163	0
210	20240717	151900	168262856	1163	1159	1163	1159	6
211	20240717	151800	168255890	1164	1162	1164	1162	2815
212	20240717	151700	164982856	1162	1162	1162	1162	0
213	20240717	151600	164982856	1162	1162	1162	1162	0
214	20240717	151500	164982856	1162	1161	1162	1161	1000
215	20240717	151400	163821668	1161	1161	1161	1161	0
216	20240717	151300	163821668	1161	1161	1161	1161	0
217	20240717	151200	163821668	1161	1161	1161	1161	86
218	20240717	151100	163721822	1161	1161	1161	1161	1
219	20240717	151000	163720661	1158	1157	1158	1157	407
220	20240717	150900	163249731	1158	1158	1158	1158	40
221	20240717	150800	163203411	1161	1161	1161	1161	1
222	20240717	150700	163202250	1158	1158	1158	1158	60
223	20240717	150600	163132770	1161	1161	1161	1161	0
224	20240717	150500	163132770	1161	1161	1161	1161	0
225	20240717	150400	163132770	1161	1161	1161	1161	1
226	20240717	150300	163131609	1157	1161	1161	1157	1502
227	20240717	150200	161393685	1161	1161	1161	1161	1
228	20240717	150100	161392524	1161	1161	1161	1161	4
229	20240717	150000	161387880	1161	1161	1161	1161	1
230	20240717	145900	161386719	1157	1157	1157	1157	3
231	20240717	145800	161383248	1163	1163	1163	1163	0
232	20240717	145700	161383248	1163	1163	1163	1163	0
233	20240717	145600	161383248	1163	1163	1163	1163	1
234	20240717	145500	161382085	1157	1157	1157	1157	5704
235	20240717	145400	154782557	1163	1163	1163	1163	0
236	20240717	145300	154782557	1163	1163	1163	1163	0
237	20240717	145200	154782557	1163	1163	1163	1163	0
238	20240717	145100	154782557	1163	1163	1163	1163	0
239	20240717	145000	154782557	1163	1162	1163	1162	43
240	20240717	144900	154732589	1157	1157	1157	1157	2396
241	20240717	144800	151960417	1157	1154	1164	1151	2477
242	20240717	144700	149107184	1164	1164	1164	1164	0
243	20240717	144600	149107184	1164	1164	1164	1164	0
244	20240717	144500	149107184	1164	1164	1164	1164	0
245	20240717	144400	149107184	1164	1164	1164	1164	0
246	20240717	144300	149107184	1164	1164	1165	1154	1541
247	20240717	144200	147328213	1164	1157	1164	1157	534
248	20240717	144100	146708327	1154	1155	1155	1154	150
249	20240717	144000	146535197	1158	1156	1158	1154	903
250	20240717	143900	145492619	1159	1156	1159	1156	51
251	20240717	143800	145433660	1159	1159	1163	1154	2367
252	20240717	143700	142701765	1153	1158	1167	1153	1383
253	20240717	143600	141105180	1167	1167	1167	1167	0
254	20240717	143500	141105180	1167	1161	1167	1159	721
255	20240717	143400	140269259	1169	1169	1169	1169	0
256	20240717	143300	140269259	1169	1157	1169	1157	1201
257	20240717	143200	138865354	1169	1168	1169	1168	2
258	20240717	143100	138863017	1157	1159	1169	1155	7
259	20240717	143000	138854886	1171	1157	1171	1153	2429
260	20240717	142900	136051276	1157	1172	1173	1157	4843
261	20240717	142800	130439700	1161	1187	1187	1161	18356
262	20240717	142700	109098345	1190	1190	1190	1179	261
263	20240717	142600	108787766	1191	1166	1195	1166	21200
264	20240717	142500	83858170	1166	1160	1166	1160	34333
265	20240717	142400	43930436	1160	1160	1160	1160	0
266	20240717	142300	43930436	1160	1160	1160	1160	0
267	20240717	142200	43930436	1160	1160	1160	1160	0
268	20240717	142100	43930436	1160	1160	1160	1160	3
269	20240717	142000	43926956	1160	1160	1160	1160	0
270	20240717	141900	43926956	1160	1160	1160	1160	0
271	20240717	141800	43926956	1160	1160	1160	1160	0
272	20240717	141700	43926956	1160	1160	1160	1160	0
273	20240717	141600	43926956	1160	1160	1160	1160	0
274	20240717	141500	43926956	1160	1160	1160	1160	0
275	20240717	141400	43926956	1160	1160	1160	1160	0
276	20240717	141300	43926956	1160	1160	1160	1160	0
277	20240717	141200	43926956	1160	1160	1160	1160	1
278	20240717	141100	43925796	1161	1161	1161	1161	0
279	20240717	141000	43925796	1161	1161	1161	1161	0
280	20240717	140900	43925796	1161	1161	1161	1161	0
281	20240717	140800	43925796	1161	1161	1161	1161	0
282	20240717	140700	43925796	1161	1161	1161	1161	0
283	20240717	140600	43925796	1161	1161	1161	1161	0
284	20240717	140500	43925796	1161	1161	1161	1161	0
285	20240717	140400	43925796	1161	1161	1161	1161	0
286	20240717	140300	43925796	1161	1161	1161	1161	0
287	20240717	140200	43925796	1161	1161	1161	1161	0
288	20240717	140100	43925796	1161	1161	1161	1161	0
289	20240717	140000	43925796	1161	1161	1161	1161	0
290	20240717	135900	43925796	1161	1161	1161	1161	0
291	20240717	135800	43925796	1161	1160	1161	1160	101
292	20240717	135700	43808635	1161	1161	1161	1161	0
293	20240717	135600	43808635	1161	1161	1161	1161	0
294	20240717	135500	43808635	1161	1160	1161	1160	1435
295	20240717	135400	42143076	1160	1159	1160	1159	100
296	20240717	135300	42027175	1159	1159	1159	1159	1
297	20240717	135200	42026016	1158	1158	1158	1158	1227
298	20240717	135100	40605150	1158	1158	1158	1158	0
299	20240717	135000	40605150	1158	1158	1158	1158	0
300	20240717	134900	40605150	1158	1158	1158	1158	0
301	20240717	134800	40605150	1158	1158	1158	1158	0
302	20240717	134700	40605150	1158	1158	1158	1158	0
303	20240717	134600	40605150	1158	1158	1158	1158	0
304	20240717	134500	40605150	1158	1158	1158	1158	0
305	20240717	134400	40605150	1158	1158	1158	1158	0
306	20240717	134300	40605150	1158	1158	1158	1158	0
307	20240717	134200	40605150	1158	1158	1158	1158	0
308	20240717	134100	40605150	1158	1158	1158	1158	0
309	20240717	134000	40605150	1158	1158	1158	1158	0
310	20240717	133900	40605150	1158	1158	1158	1158	0
311	20240717	133800	40605150	1158	1158	1158	1158	0
312	20240717	133700	40605150	1158	1158	1158	1158	0
313	20240717	133600	40605150	1158	1158	1158	1158	1
314	20240717	133500	40603992	1158	1158	1158	1158	0
315	20240717	133400	40603992	1158	1158	1158	1158	0
316	20240717	133300	40603992	1158	1158	1158	1158	0
317	20240717	133200	40603992	1158	1158	1158	1158	0
318	20240717	133100	40603992	1158	1158	1158	1158	0
319	20240717	133000	40603992	1158	1157	1158	1157	1000
320	20240717	132900	39446832	1157	1157	1157	1157	0
321	20240717	132800	39446832	1157	1157	1157	1157	1
322	20240717	132700	39445675	1157	1157	1157	1157	0
323	20240717	132600	39445675	1157	1157	1157	1157	0
324	20240717	132500	39445675	1157	1157	1157	1157	0
325	20240717	132400	39445675	1157	1157	1157	1157	0
326	20240717	132300	39445675	1157	1157	1157	1157	1
327	20240717	132200	39444518	1156	1156	1156	1156	20
328	20240717	132100	39421398	1157	1157	1157	1157	30
329	20240717	132000	39386688	1157	1157	1157	1157	0
330	20240717	131900	39386688	1157	1157	1157	1157	0
331	20240717	131800	39386688	1157	1157	1157	1157	0
332	20240717	131700	39386688	1157	1157	1157	1157	0
333	20240717	131600	39386688	1157	1157	1157	1157	0
334	20240717	131500	39386688	1157	1157	1157	1157	0
335	20240717	131400	39386688	1157	1157	1157	1157	0
336	20240717	131300	39386688	1157	1157	1157	1157	0
337	20240717	131200	39386688	1157	1157	1157	1157	0
338	20240717	131100	39386688	1157	1157	1157	1157	0
339	20240717	131000	39386688	1157	1157	1157	1157	0
340	20240717	130900	39386688	1157	1157	1157	1157	0
341	20240717	130800	39386688	1157	1157	1157	1157	0
342	20240717	130700	39386688	1157	1157	1157	1157	0
343	20240717	130600	39386688	1157	1157	1157	1157	0
344	20240717	130500	39386688	1157	1157	1157	1157	0
345	20240717	130400	39386688	1157	1157	1157	1157	0
346	20240717	130300	39386688	1157	1157	1157	1157	0
347	20240717	130200	39386688	1157	1157	1157	1157	0
348	20240717	130100	39386688	1157	1157	1157	1157	0
349	20240717	130000	39386688	1157	1157	1157	1157	0
350	20240717	125900	39386688	1157	1157	1157	1157	1
351	20240717	125800	39385531	1157	1157	1157	1157	0
352	20240717	125700	39385531	1157	1157	1157	1157	0
353	20240717	125600	39385531	1157	1157	1157	1157	78
354	20240717	125500	39295285	1158	1158	1158	1158	2
355	20240717	125400	39292969	1158	1158	1158	1158	0
356	20240717	125300	39292969	1158	1158	1158	1158	0
357	20240717	125200	39292969	1158	1158	1158	1158	0
358	20240717	125100	39292969	1158	1158	1158	1158	0
359	20240717	125000	39292969	1158	1158	1158	1158	0
360	20240717	124900	39292969	1158	1158	1158	1158	0
361	20240717	124800	39292969	1158	1158	1158	1158	2
362	20240717	124700	39290653	1158	1158	1158	1158	0
363	20240717	124600	39290653	1158	1158	1158	1158	0
364	20240717	124500	39290653	1158	1158	1158	1158	3
365	20240717	124400	39287179	1158	1158	1158	1158	0
366	20240717	124300	39287179	1158	1158	1158	1158	0
367	20240717	124200	39287179	1158	1158	1158	1158	0
368	20240717	124100	39287179	1158	1158	1158	1158	0
369	20240717	124000	39287179	1158	1158	1158	1158	0
370	20240717	123900	39287179	1158	1158	1158	1158	5
371	20240717	123800	39281389	1159	1159	1159	1159	0
372	20240717	123700	39281389	1159	1159	1159	1159	0
373	20240717	123600	39281389	1159	1159	1159	1159	2
374	20240717	123500	39279071	1159	1159	1159	1159	0
375	20240717	123400	39279071	1159	1159	1159	1159	0
376	20240717	123300	39279071	1159	1159	1159	1159	0
377	20240717	123200	39279071	1159	1158	1159	1158	2
378	20240717	123100	39276754	1159	1159	1159	1159	0
379	20240717	123000	39276754	1159	1159	1159	1159	2
380	20240717	122900	39274436	1159	1159	1159	1159	0
381	20240717	122800	39274436	1159	1159	1159	1159	14
382	20240717	122700	39258210	1159	1159	1159	1159	1
383	20240717	122600	39257051	1159	1159	1159	1159	0
384	20240717	122500	39257051	1159	1159	1159	1159	0
385	20240717	122400	39257051	1159	1159	1159	1159	0
386	20240717	122300	39257051	1159	1159	1159	1159	1
387	20240717	122200	39255892	1159	1159	1159	1159	0
388	20240717	122100	39255892	1159	1159	1159	1159	0
389	20240717	122000	39255892	1159	1159	1159	1159	0
390	20240717	121900	39255892	1159	1159	1159	1159	0
391	20240717	121800	39255892	1159	1159	1159	1159	0
392	20240717	121700	39255892	1159	1159	1159	1159	0
393	20240717	121600	39255892	1159	1159	1159	1159	0
394	20240717	121500	39255892	1159	1159	1159	1159	1
395	20240717	121400	39254733	1159	1159	1159	1159	0
396	20240717	121300	39254733	1159	1159	1159	1159	0
397	20240717	121200	39254733	1159	1158	1159	1158	64
398	20240717	121100	39180611	1159	1159	1159	1159	0
399	20240717	121000	39180611	1159	1159	1159	1159	0
400	20240717	120900	39180611	1159	1159	1159	1159	86
401	20240717	120800	39080937	1159	1159	1159	1159	0
402	20240717	120700	39080937	1159	1159	1159	1159	0
403	20240717	120600	39080937	1159	1159	1159	1159	0
404	20240717	120500	39080937	1159	1159	1159	1159	40
405	20240717	120400	39034577	1159	1159	1159	1159	0
406	20240717	120300	39034577	1159	1159	1159	1159	0
407	20240717	120200	39034577	1159	1159	1159	1159	0
408	20240717	120100	39034577	1159	1159	1159	1159	1
409	20240717	120000	39033418	1159	1159	1159	1159	1
410	20240717	115900	39032259	1159	1159	1159	1159	0
411	20240717	115800	39032259	1159	1159	1159	1159	100
412	20240717	115700	38916359	1160	1160	1160	1160	0
413	20240717	115600	38916359	1160	1160	1160	1160	0
414	20240717	115500	38916359	1160	1160	1160	1160	0
415	20240717	115400	38916359	1160	1160	1160	1160	0
416	20240717	115300	38916359	1160	1160	1160	1160	0
417	20240717	115200	38916359	1160	1160	1160	1160	0
418	20240717	115100	38916359	1160	1160	1160	1160	0
419	20240717	115000	38916359	1160	1160	1160	1160	0
420	20240717	114900	38916359	1160	1160	1160	1160	0
421	20240717	114800	38916359	1160	1160	1160	1160	0
422	20240717	114700	38916359	1160	1160	1160	1160	0
423	20240717	114600	38916359	1160	1160	1160	1160	0
424	20240717	114500	38916359	1160	1160	1160	1160	0
425	20240717	114400	38916359	1160	1160	1160	1160	0
426	20240717	114300	38916359	1160	1160	1160	1160	0
427	20240717	114200	38916359	1160	1160	1160	1160	0
428	20240717	114100	38916359	1160	1160	1160	1160	0
429	20240717	114000	38916359	1160	1160	1160	1160	0
430	20240717	113900	38916359	1160	1160	1160	1160	0
431	20240717	113800	38916359	1160	1160	1160	1160	0
432	20240717	113700	38916359	1160	1160	1160	1160	0
433	20240717	113600	38916359	1160	1160	1160	1160	0
434	20240717	113500	38916359	1160	1160	1160	1160	0
435	20240717	113400	38916359	1160	1160	1160	1160	0
436	20240717	113300	38916359	1160	1160	1160	1160	0
437	20240717	113200	38916359	1160	1160	1160	1160	0
438	20240717	113100	38916359	1160	1160	1160	1160	0
439	20240717	113000	38916359	1160	1159	1160	1159	148
440	20240717	112900	38744800	1159	1159	1159	1159	0
441	20240717	112800	38744800	1159	1159	1159	1159	0
442	20240717	112700	38744800	1159	1159	1159	1159	0
443	20240717	112600	38744800	1159	1159	1159	1159	0
444	20240717	112500	38744800	1159	1159	1159	1159	0
445	20240717	112400	38744800	1159	1159	1159	1159	0
446	20240717	112300	38744800	1159	1159	1159	1159	0
447	20240717	112200	38744800	1159	1159	1159	1159	0
448	20240717	112100	38744800	1159	1159	1159	1159	0
449	20240717	112000	38744800	1159	1159	1159	1159	17
450	20240717	111900	38725097	1159	1159	1159	1159	0
451	20240717	111800	38725097	1159	1159	1159	1159	22
452	20240717	111700	38699599	1159	1159	1159	1159	0
453	20240717	111600	38699599	1159	1159	1159	1159	0
454	20240717	111500	38699599	1159	1159	1159	1159	0
455	20240717	111400	38699599	1159	1159	1159	1159	0
456	20240717	111300	38699599	1159	1159	1159	1159	0
457	20240717	111200	38699599	1159	1154	1159	1154	2468
458	20240717	111100	35851124	1154	1154	1154	1154	0
459	20240717	111000	35851124	1154	1154	1154	1154	0
460	20240717	110900	35851124	1154	1154	1154	1154	0
461	20240717	110800	35851124	1154	1154	1154	1154	20
462	20240717	110700	35828044	1154	1154	1154	1154	0
463	20240717	110600	35828044	1154	1154	1154	1154	15
464	20240717	110500	35810734	1153	1153	1153	1153	10
465	20240717	110400	35799204	1154	1154	1154	1154	0
466	20240717	110300	35799204	1154	1154	1154	1154	0
467	20240717	110200	35799204	1154	1153	1154	1153	289
468	20240717	110100	35465977	1154	1154	1154	1154	0
469	20240717	110000	35465977	1154	1153	1154	1153	1520
470	20240717	105900	33713397	1154	1155	1155	1154	325
471	20240717	105800	33338307	1156	1156	1156	1156	0
472	20240717	105700	33338307	1156	1157	1157	1156	205
473	20240717	105600	33101322	1157	1158	1158	1157	141
474	20240717	105500	32938095	1158	1158	1158	1158	0
475	20240717	105400	32938095	1158	1158	1158	1158	813
476	20240717	105300	31996641	1158	1158	1158	1158	0
477	20240717	105200	31996641	1158	1158	1158	1158	1
478	20240717	105100	31995483	1158	1158	1158	1158	0
479	20240717	105000	31995483	1158	1158	1158	1158	0
480	20240717	104900	31995483	1158	1158	1158	1158	186
481	20240717	104800	31780095	1158	1158	1158	1158	0
482	20240717	104700	31780095	1158	1158	1158	1158	1
483	20240717	104600	31778937	1157	1158	1158	1157	60
484	20240717	104500	31709479	1159	1159	1159	1159	0
485	20240717	104400	31709479	1159	1159	1159	1159	0
486	20240717	104300	31709479	1159	1159	1159	1159	3
487	20240717	104200	31706002	1160	1160	1160	1160	0
488	20240717	104100	31706002	1160	1160	1160	1160	0
489	20240717	104000	31706002	1160	1160	1160	1160	0
490	20240717	103900	31706002	1160	1160	1160	1160	1
491	20240717	103800	31704842	1159	1159	1159	1159	0
492	20240717	103700	31704842	1159	1159	1159	1159	0
493	20240717	103600	31704842	1159	1159	1159	1159	10
494	20240717	103500	31693252	1160	1160	1160	1160	0
495	20240717	103400	31693252	1160	1160	1160	1160	0
496	20240717	103300	31693252	1160	1160	1160	1160	0
497	20240717	103200	31693252	1160	1160	1160	1160	300
498	20240717	103100	31345252	1160	1160	1160	1160	0
499	20240717	103000	31345252	1160	1160	1160	1160	0
500	20240717	102900	31345252	1160	1160	1160	1160	0
501	20240717	102800	31345252	1160	1160	1160	1160	57
502	20240717	102700	31279132	1160	1160	1160	1160	19
503	20240717	102600	31257092	1159	1159	1159	1159	17
504	20240717	102500	31237389	1160	1160	1160	1160	0
505	20240717	102400	31237389	1160	1160	1160	1160	0
506	20240717	102300	31237389	1160	1160	1160	1160	0
507	20240717	102200	31237389	1160	1160	1160	1160	23
508	20240717	102100	31210709	1160	1159	1160	1158	3174
509	20240717	102000	27531138	1159	1159	1159	1158	1031
510	20240717	101900	26337209	1160	1160	1160	1160	0
511	20240717	101800	26337209	1160	1159	1160	1159	2010
512	20240717	101700	24007531	1159	1159	1159	1159	0
513	20240717	101600	24007531	1159	1159	1159	1159	0
514	20240717	101500	24007531	1159	1159	1159	1159	0
515	20240717	101400	24007531	1159	1159	1159	1159	0
516	20240717	101300	24007531	1159	1159	1159	1159	201
517	20240717	101200	23774572	1159	1159	1159	1159	25
518	20240717	101100	23745597	1159	1159	1159	1159	1
519	20240717	101000	23744438	1158	1158	1159	1158	38
520	20240717	100900	23700408	1159	1159	1159	1159	7
521	20240717	100800	23692295	1159	1159	1159	1159	21
522	20240717	100700	23667956	1159	1159	1159	1159	0
523	20240717	100600	23667956	1159	1159	1159	1159	0
524	20240717	100500	23667956	1159	1159	1159	1159	0
525	20240717	100400	23667956	1159	1159	1159	1159	0
526	20240717	100300	23667956	1159	1159	1159	1159	0
527	20240717	100200	23667956	1159	1159	1159	1159	0
528	20240717	100100	23667956	1159	1159	1159	1159	1
529	20240717	100000	23666797	1159	1159	1159	1159	63
530	20240717	095900	23593780	1159	1159	1159	1159	0
531	20240717	095800	23593780	1159	1159	1159	1159	5
532	20240717	095700	23587985	1159	1159	1159	1159	3
533	20240717	095600	23584508	1159	1159	1159	1159	2
534	20240717	095500	23582190	1159	1159	1159	1159	0
535	20240717	095400	23582190	1159	1159	1159	1159	0
536	20240717	095300	23582190	1159	1159	1159	1159	0
537	20240717	095200	23582190	1159	1159	1159	1159	0
538	20240717	095100	23582190	1159	1159	1159	1159	0
539	20240717	095000	23582190	1159	1159	1159	1159	0
540	20240717	094900	23582190	1159	1159	1159	1159	0
541	20240717	094800	23582190	1159	1159	1159	1159	0
542	20240717	094700	23582190	1159	1159	1159	1159	0
543	20240717	094600	23582190	1159	1159	1159	1159	0
544	20240717	094500	23582190	1159	1155	1159	1149	735
545	20240717	094400	22735467	1159	1159	1159	1159	0
546	20240717	094300	22735467	1159	1159	1159	1159	3
547	20240717	094200	22731990	1159	1160	1160	1159	5
548	20240717	094100	22726192	1160	1160	1160	1160	1
549	20240717	094000	22725032	1160	1160	1160	1160	0
550	20240717	093900	22725032	1160	1160	1160	1160	0
551	20240717	093800	22725032	1160	1160	1160	1160	0
552	20240717	093700	22725032	1160	1160	1160	1160	147
553	20240717	093600	22554512	1160	1160	1160	1160	0
554	20240717	093500	22554512	1160	1160	1160	1160	0
555	20240717	093400	22554512	1160	1160	1160	1160	0
556	20240717	093300	22554512	1160	1160	1160	1160	0
557	20240717	093200	22554512	1160	1160	1160	1160	0
558	20240717	093100	22554512	1160	1158	1160	1158	7
559	20240717	093000	22546400	1159	1159	1159	1159	0
560	20240717	092900	22546400	1159	1159	1159	1159	0
561	20240717	092800	22546400	1159	1156	1159	1151	370
562	20240717	092700	22119696	1160	1155	1160	1155	2
563	20240717	092600	22117381	1160	1160	1160	1160	2
564	20240717	092500	22115061	1160	1160	1160	1160	142
565	20240717	092400	21950341	1160	1159	1160	1159	19
566	20240717	092300	21928319	1160	1160	1160	1160	0
567	20240717	092200	21928319	1160	1160	1160	1160	1
568	20240717	092100	21927159	1160	1160	1160	1160	200
569	20240717	092000	21695159	1161	1161	1161	1161	0
570	20240717	091900	21695159	1161	1161	1161	1161	49
571	20240717	091800	21638270	1161	1161	1161	1161	495
572	20240717	091700	21063575	1161	1156	1161	1152	3502
573	20240717	091600	17018258	1162	1162	1162	1162	0
574	20240717	091500	17018258	1162	1162	1162	1162	0
575	20240717	091400	17018258	1162	1161	1162	1161	1596
576	20240717	091300	15163867	1162	1162	1162	1162	0
577	20240717	091200	15163867	1162	1162	1162	1162	0
578	20240717	091100	15163867	1162	1162	1162	1162	0
579	20240717	091000	15163867	1162	1162	1162	1162	30
580	20240717	090900	15129007	1163	1163	1163	1159	2645
581	20240717	090800	12063102	1162	1159	1163	1159	734
582	20240717	090700	11211325	1159	1157	1159	1157	9008
583	20240717	090600	775942	1157	1151	1157	1145	512
584	20240717	090500	189462	1157	1157	1157	1157	5
585	20240717	090400	183677	1157	1157	1157	1157	1
586	20240717	090300	182520	1157	1155	1157	1155	116
587	20240717	090200	48499	1155	1155	1155	1155	2
588	20240717	090100	46189	1155	1155	1155	1155	31
589	20240717	090000	10384	1155	1155	1155	1144	9