KissMeData/044780/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	192500	4586750	1347	1347	1347	1347	131
3	20240719	192400	4586750	1347	1347	1347	1347	0
4	20240719	192300	4586750	1347	1347	1347	1347	0
5	20240719	192200	4586750	1347	1347	1347	1347	0
6	20240719	192100	4586750	1347	1347	1347	1347	0
7	20240719	192000	4586750	1347	1347	1347	1347	0
8	20240719	191900	4586750	1347	1347	1347	1347	0
9	20240719	191800	4586750	1347	1347	1347	1347	0
10	20240719	191700	4586750	1347	1347	1347	1347	0
11	20240719	191600	4586750	1347	1347	1347	1347	0
12	20240719	191500	4586750	1347	1347	1347	1347	0
13	20240719	191400	4586750	1347	1347	1347	1347	0
14	20240719	191300	4586750	1347	1347	1347	1347	0
15	20240719	191200	4586750	1347	1347	1347	1347	0
16	20240719	191100	4586750	1347	1347	1347	1347	0
17	20240719	191000	4586750	1347	1347	1347	1347	0
18	20240719	190900	4586750	1347	1347	1347	1347	0
19	20240719	190800	4586750	1347	1347	1347	1347	0
20	20240719	190700	4586750	1347	1347	1347	1347	0
21	20240719	190600	4586750	1347	1347	1347	1347	0
22	20240719	190500	4586750	1347	1347	1347	1347	0
23	20240719	190400	4586750	1347	1347	1347	1347	0
24	20240719	190300	4586750	1347	1347	1347	1347	0
25	20240719	190200	4586750	1347	1347	1347	1347	0
26	20240719	190100	4586750	1347	1347	1347	1347	0
27	20240719	190000	4586750	1347	1347	1347	1347	0
28	20240719	185900	4586750	1347	1347	1347	1347	0
29	20240719	185800	4586750	1347	1347	1347	1347	0
30	20240719	185700	4586750	1347	1347	1347	1347	0
31	20240719	185600	4586750	1347	1347	1347	1347	0
32	20240719	185500	4586750	1347	1347	1347	1347	131
33	20240719	185400	4586750	1347	1347	1347	1347	0
34	20240719	185300	4586750	1347	1347	1347	1347	0
35	20240719	185200	4586750	1347	1347	1347	1347	0
36	20240719	185100	4586750	1347	1347	1347	1347	0
37	20240719	185000	4586750	1347	1347	1347	1347	0
38	20240719	184900	4586750	1347	1347	1347	1347	0
39	20240719	184800	4586750	1347	1347	1347	1347	0
40	20240719	184700	4586750	1347	1347	1347	1347	0
41	20240719	184600	4586750	1347	1347	1347	1347	0
42	20240719	184500	4586750	1347	1347	1347	1347	0
43	20240719	184400	4586750	1347	1347	1347	1347	0
44	20240719	184300	4586750	1347	1347	1347	1347	0
45	20240719	184200	4586750	1347	1347	1347	1347	0
46	20240719	184100	4586750	1347	1347	1347	1347	0
47	20240719	184000	4586750	1347	1347	1347	1347	0
48	20240719	183900	4586750	1347	1347	1347	1347	0
49	20240719	183800	4586750	1347	1347	1347	1347	0
50	20240719	183700	4586750	1347	1347	1347	1347	0
51	20240719	183600	4586750	1347	1347	1347	1347	0
52	20240719	183500	4586750	1347	1347	1347	1347	0
53	20240719	183400	4586750	1347	1347	1347	1347	0
54	20240719	183300	4586750	1347	1347	1347	1347	0
55	20240719	183200	4586750	1347	1347	1347	1347	0
56	20240719	183100	4586750	1347	1347	1347	1347	0
57	20240719	183000	4586750	1347	1347	1347	1347	0
58	20240719	182900	4586750	1347	1347	1347	1347	0
59	20240719	182800	4586750	1347	1347	1347	1347	0
60	20240719	182700	4586750	1347	1347	1347	1347	0
61	20240719	182600	4586750	1347	1347	1347	1347	0
62	20240719	182500	4586750	1347	1347	1347	1347	131
63	20240719	182400	4586750	1347	1347	1347	1347	0
64	20240719	182300	4586750	1347	1347	1347	1347	0
65	20240719	182200	4586750	1347	1347	1347	1347	0
66	20240719	182100	4586750	1347	1347	1347	1347	0
67	20240719	182000	4586750	1347	1347	1347	1347	0
68	20240719	181900	4586750	1347	1347	1347	1347	0
69	20240719	181800	4586750	1347	1347	1347	1347	0
70	20240719	181700	4586750	1347	1347	1347	1347	0
71	20240719	181600	4586750	1347	1347	1347	1347	0
72	20240719	181500	4586750	1347	1347	1347	1347	0
73	20240719	181400	4586750	1347	1347	1347	1347	0
74	20240719	181300	4586750	1347	1347	1347	1347	0
75	20240719	181200	4586750	1347	1347	1347	1347	0
76	20240719	181100	4586750	1347	1347	1347	1347	0
77	20240719	181000	4586750	1347	1347	1347	1347	0
78	20240719	180900	4586750	1347	1347	1347	1347	0
79	20240719	180800	4586750	1347	1347	1347	1347	0
80	20240719	180700	4586750	1347	1347	1347	1347	0
81	20240719	180600	4586750	1347	1347	1347	1347	0
82	20240719	180500	4586750	1347	1347	1347	1347	0
83	20240719	180400	4586750	1347	1347	1347	1347	0
84	20240719	180300	4586750	1347	1347	1347	1347	0
85	20240719	180200	4586750	1347	1347	1347	1347	0
86	20240719	180100	4586750	1347	1347	1347	1347	0
87	20240719	180000	4586750	1347	1347	1347	1347	0
88	20240719	175900	4586750	1347	1347	1347	1347	0
89	20240719	175800	4586750	1347	1347	1347	1347	0
90	20240719	175700	4586750	1347	1347	1347	1347	0
91	20240719	175600	4586750	1347	1347	1347	1347	0
92	20240719	175500	4586750	1347	1347	1347	1347	131
93	20240719	175400	4586750	1347	1347	1347	1347	0
94	20240719	175300	4586750	1347	1347	1347	1347	0
95	20240719	175200	4586750	1347	1347	1347	1347	0
96	20240719	175100	4586750	1347	1347	1347	1347	0
97	20240719	175000	4586750	1347	1347	1347	1347	0
98	20240719	174900	4586750	1347	1347	1347	1347	0
99	20240719	174800	4586750	1347	1347	1347	1347	0
100	20240719	174700	4586750	1347	1347	1347	1347	0
101	20240719	174600	4586750	1347	1347	1347	1347	0
102	20240719	174500	4586750	1347	1347	1347	1347	0
103	20240719	174400	4586750	1347	1347	1347	1347	0
104	20240719	174300	4586750	1347	1347	1347	1347	0
105	20240719	174200	4586750	1347	1347	1347	1347	0
106	20240719	174100	4586750	1347	1347	1347	1347	0
107	20240719	174000	4586750	1347	1347	1347	1347	0
108	20240719	173900	4586750	1347	1347	1347	1347	0
109	20240719	173800	4586750	1347	1347	1347	1347	0
110	20240719	173700	4586750	1347	1347	1347	1347	0
111	20240719	173600	4586750	1347	1347	1347	1347	0
112	20240719	173500	4586750	1347	1347	1347	1347	0
113	20240719	173400	4586750	1347	1347	1347	1347	0
114	20240719	173300	4586750	1347	1347	1347	1347	0
115	20240719	173200	4586750	1347	1347	1347	1347	0
116	20240719	173100	4586750	1347	1347	1347	1347	0
117	20240719	173000	4586750	1347	1347	1347	1347	0
118	20240719	172900	4586750	1347	1347	1347	1347	0
119	20240719	172800	4586750	1347	1347	1347	1347	0
120	20240719	172700	4586750	1347	1347	1347	1347	0
121	20240719	172600	4586750	1347	1347	1347	1347	0
122	20240719	172500	4586750	1347	1347	1347	1347	131
123	20240719	172400	4586750	1347	1347	1347	1347	0
124	20240719	172300	4586750	1347	1347	1347	1347	0
125	20240719	172200	4586750	1347	1347	1347	1347	0
126	20240719	172100	4586750	1347	1347	1347	1347	0
127	20240719	172000	4586750	1347	1347	1347	1347	0
128	20240719	171900	4586750	1347	1347	1347	1347	0
129	20240719	171800	4586750	1347	1347	1347	1347	0
130	20240719	171700	4586750	1347	1347	1347	1347	0
131	20240719	171600	4586750	1347	1347	1347	1347	0
132	20240719	171500	4586750	1347	1347	1347	1347	0
133	20240719	171400	4586750	1347	1347	1347	1347	0
134	20240719	171300	4586750	1347	1347	1347	1347	0
135	20240719	171200	4586750	1347	1347	1347	1347	0
136	20240719	171100	4586750	1347	1347	1347	1347	0
137	20240719	171000	4586750	1347	1347	1347	1347	0
138	20240719	170900	4586750	1347	1347	1347	1347	0
139	20240719	170800	4586750	1347	1347	1347	1347	0
140	20240719	170700	4586750	1347	1347	1347	1347	0
141	20240719	170600	4586750	1347	1347	1347	1347	0
142	20240719	170500	4586750	1347	1347	1347	1347	0
143	20240719	170400	4586750	1347	1347	1347	1347	0
144	20240719	170300	4586750	1347	1347	1347	1347	0
145	20240719	170200	4586750	1347	1347	1347	1347	0
146	20240719	170100	4586750	1347	1347	1347	1347	0
147	20240719	170000	4586750	1347	1347	1347	1347	0
148	20240719	165900	4586750	1347	1347	1347	1347	0
149	20240719	165800	4586750	1347	1347	1347	1347	0
150	20240719	165700	4586750	1347	1347	1347	1347	0
151	20240719	165600	4586750	1347	1347	1347	1347	0
152	20240719	165500	4586750	1347	1347	1347	1347	131
153	20240719	165400	4586750	1347	1347	1347	1347	0
154	20240719	165300	4586750	1347	1347	1347	1347	0
155	20240719	165200	4586750	1347	1347	1347	1347	0
156	20240719	165100	4586750	1347	1347	1347	1347	0
157	20240719	165000	4586750	1347	1347	1347	1347	0
158	20240719	164900	4586750	1347	1347	1347	1347	0
159	20240719	164800	4586750	1347	1347	1347	1347	0
160	20240719	164700	4586750	1347	1347	1347	1347	0
161	20240719	164600	4586750	1347	1347	1347	1347	0
162	20240719	164500	4586750	1347	1347	1347	1347	0
163	20240719	164400	4586750	1347	1347	1347	1347	0
164	20240719	164300	4586750	1347	1347	1347	1347	0
165	20240719	164200	4586750	1347	1347	1347	1347	0
166	20240719	164100	4586750	1347	1347	1347	1347	0
167	20240719	164000	4586750	1347	1347	1347	1347	0
168	20240719	163900	4586750	1347	1347	1347	1347	0
169	20240719	163800	4586750	1347	1347	1347	1347	0
170	20240719	163700	4586750	1347	1347	1347	1347	0
171	20240719	163600	4586750	1347	1347	1347	1347	0
172	20240719	163500	4586750	1347	1347	1347	1347	0
173	20240719	163400	4586750	1347	1347	1347	1347	0
174	20240719	163300	4586750	1347	1347	1347	1347	0
175	20240719	163200	4586750	1347	1347	1347	1347	0
176	20240719	163100	4586750	1347	1347	1347	1347	0
177	20240719	163000	4586750	1347	1347	1347	1347	0
178	20240719	162900	4586750	1347	1347	1347	1347	0
179	20240719	162800	4586750	1347	1347	1347	1347	0
180	20240719	162700	4586750	1347	1347	1347	1347	0
181	20240719	162600	4586750	1347	1347	1347	1347	0
182	20240719	162500	4586750	1347	1347	1347	1347	131
183	20240719	162400	4586750	1347	1347	1347	1347	0
184	20240719	162300	4586750	1347	1347	1347	1347	0
185	20240719	162200	4586750	1347	1347	1347	1347	0
186	20240719	162100	4586750	1347	1347	1347	1347	0
187	20240719	162000	4586750	1347	1347	1347	1347	0
188	20240719	161900	4586750	1347	1347	1347	1347	0
189	20240719	161800	4586750	1347	1347	1347	1347	0
190	20240719	161700	4586750	1347	1347	1347	1347	0
191	20240719	161600	4586750	1347	1347	1347	1347	0
192	20240719	161500	4586750	1347	1347	1347	1347	0
193	20240719	161400	4586750	1347	1347	1347	1347	0
194	20240719	161300	4586750	1347	1347	1347	1347	0
195	20240719	161200	4586750	1347	1347	1347	1347	0
196	20240719	161100	4586750	1347	1347	1347	1347	0
197	20240719	161000	4586750	1347	1347	1347	1347	0
198	20240719	160900	4586750	1347	1347	1347	1347	0
199	20240719	160800	4586750	1347	1347	1347	1347	0
200	20240719	160700	4586750	1347	1347	1347	1347	0
201	20240719	160600	4586750	1347	1347	1347	1347	0
202	20240719	160500	4586750	1347	1347	1347	1347	0
203	20240719	160400	4586750	1347	1347	1347	1347	0
204	20240719	160300	4586750	1347	1347	1347	1347	0
205	20240719	160200	4586750	1347	1347	1347	1347	0
206	20240719	160100	4586750	1347	1347	1347	1347	0
207	20240719	160000	4586750	1347	1347	1347	1347	0
208	20240719	155900	4586750	1347	1347	1347	1347	0
209	20240719	155800	4586750	1347	1347	1347	1347	0
210	20240719	155700	4586750	1347	1347	1347	1347	0
211	20240719	155600	4586750	1347	1347	1347	1347	0
212	20240719	155500	4586750	1347	1347	1347	1347	131
213	20240719	155400	4586750	1347	1347	1347	1347	0
214	20240719	155300	4586750	1347	1347	1347	1347	0
215	20240719	155200	4586750	1347	1347	1347	1347	0
216	20240719	155100	4586750	1347	1347	1347	1347	0
217	20240719	155000	4586750	1347	1347	1347	1347	0
218	20240719	154900	4586750	1347	1347	1347	1347	0
219	20240719	154800	4586750	1347	1347	1347	1347	0
220	20240719	154700	4586750	1347	1347	1347	1347	0
221	20240719	154600	4586750	1347	1347	1347	1347	0
222	20240719	154500	4586750	1347	1347	1347	1347	0
223	20240719	154400	4586750	1347	1347	1347	1347	0
224	20240719	154300	4586750	1347	1347	1347	1347	0
225	20240719	154200	4586750	1347	1347	1347	1347	0
226	20240719	154100	4586750	1347	1347	1347	1347	0
227	20240719	154000	4586750	1347	1347	1347	1347	0
228	20240719	153900	4586750	1347	1347	1347	1347	0
229	20240719	153800	4586750	1347	1347	1347	1347	0
230	20240719	153700	4586750	1347	1347	1347	1347	0
231	20240719	153600	4586750	1347	1347	1347	1347	0
232	20240719	153500	4586750	1347	1347	1347	1347	0
233	20240719	153400	4586750	1347	1347	1347	1347	0
234	20240719	153300	4586750	1347	1347	1347	1347	0
235	20240719	153200	4586750	1347	1347	1347	1347	0
236	20240719	153100	4586750	1347	1347	1347	1347	0
237	20240719	153000	4586750	1347	1347	1347	1347	131
238	20240719	152900	4410293	1343	1343	1343	1343	0
239	20240719	152800	4410293	1343	1343	1343	1343	0
240	20240719	152700	4410293	1343	1343	1343	1343	0
241	20240719	152600	4410293	1343	1343	1343	1343	0
242	20240719	152500	4410293	1343	1343	1343	1343	0
243	20240719	152400	4410293	1343	1343	1343	1343	0
244	20240719	152300	4410293	1343	1343	1343	1343	0
245	20240719	152200	4410293	1343	1343	1343	1343	0
246	20240719	152100	4410293	1343	1343	1343	1343	0
247	20240719	152000	4410293	1343	1343	1343	1343	0
248	20240719	151900	4410293	1343	1343	1343	1343	0
249	20240719	151800	4410293	1343	1343	1343	1343	0
250	20240719	151700	4410293	1343	1343	1343	1343	0
251	20240719	151600	4410293	1343	1343	1343	1343	0
252	20240719	151500	4410293	1343	1343	1343	1343	0
253	20240719	151400	4410293	1343	1343	1343	1343	0
254	20240719	151300	4410293	1343	1343	1343	1343	0
255	20240719	151200	4410293	1343	1343	1343	1343	0
256	20240719	151100	4410293	1343	1343	1343	1343	0
257	20240719	151000	4410293	1343	1343	1343	1343	0
258	20240719	150900	4410293	1343	1343	1343	1343	0
259	20240719	150800	4410293	1343	1343	1343	1343	0
260	20240719	150700	4410293	1343	1343	1343	1343	0
261	20240719	150600	4410293	1343	1343	1343	1343	0
262	20240719	150500	4410293	1343	1343	1343	1343	0
263	20240719	150400	4410293	1343	1343	1343	1343	0
264	20240719	150300	4410293	1343	1343	1343	1343	0
265	20240719	150200	4410293	1343	1343	1343	1343	0
266	20240719	150100	4410293	1343	1343	1343	1343	0
267	20240719	150000	4410293	1343	1343	1343	1343	0
268	20240719	145900	4410293	1343	1343	1343	1343	0
269	20240719	145800	4410293	1343	1343	1343	1343	0
270	20240719	145700	4410293	1343	1343	1343	1343	0
271	20240719	145600	4410293	1343	1343	1343	1343	0
272	20240719	145500	4410293	1343	1343	1343	1343	0
273	20240719	145400	4410293	1343	1343	1343	1343	0
274	20240719	145300	4410293	1343	1343	1343	1343	0
275	20240719	145200	4410293	1343	1343	1343	1343	0
276	20240719	145100	4410293	1343	1343	1343	1343	0
277	20240719	145000	4410293	1343	1343	1343	1343	0
278	20240719	144900	4410293	1343	1343	1343	1343	0
279	20240719	144800	4410293	1343	1343	1343	1343	0
280	20240719	144700	4410293	1343	1343	1343	1343	0
281	20240719	144600	4410293	1343	1343	1343	1343	0
282	20240719	144500	4410293	1343	1343	1343	1343	0
283	20240719	144400	4410293	1343	1343	1343	1343	95
284	20240719	144300	4282708	1342	1342	1342	1342	0
285	20240719	144200	4282708	1342	1342	1342	1342	0
286	20240719	144100	4282708	1342	1342	1342	1342	0
287	20240719	144000	4282708	1342	1342	1342	1342	0
288	20240719	143900	4282708	1342	1342	1342	1342	0
289	20240719	143800	4282708	1342	1342	1342	1342	0
290	20240719	143700	4282708	1342	1342	1342	1342	0
291	20240719	143600	4282708	1342	1342	1342	1342	0
292	20240719	143500	4282708	1342	1342	1342	1342	0
293	20240719	143400	4282708	1342	1342	1342	1342	0
294	20240719	143300	4282708	1342	1342	1342	1342	0
295	20240719	143200	4282708	1342	1342	1342	1342	0
296	20240719	143100	4282708	1342	1342	1342	1342	0
297	20240719	143000	4282708	1342	1342	1342	1342	0
298	20240719	142900	4282708	1342	1342	1342	1342	0
299	20240719	142800	4282708	1342	1342	1342	1342	0
300	20240719	142700	4282708	1342	1342	1342	1342	0
301	20240719	142600	4282708	1342	1342	1342	1342	0
302	20240719	142500	4282708	1342	1342	1342	1342	0
303	20240719	142400	4282708	1342	1342	1342	1342	0
304	20240719	142300	4282708	1342	1342	1342	1342	0
305	20240719	142200	4282708	1342	1342	1342	1342	0
306	20240719	142100	4282708	1342	1342	1342	1342	0
307	20240719	142000	4282708	1342	1342	1342	1342	0
308	20240719	141900	4282708	1342	1342	1342	1342	0
309	20240719	141800	4282708	1342	1342	1342	1342	0
310	20240719	141700	4282708	1342	1342	1342	1342	0
311	20240719	141600	4282708	1342	1342	1342	1342	0
312	20240719	141500	4282708	1342	1342	1342	1342	66
313	20240719	141400	4194136	1342	1342	1342	1342	0
314	20240719	141300	4194136	1342	1342	1342	1342	0
315	20240719	141200	4194136	1342	1343	1343	1342	152
316	20240719	141100	3990049	1343	1343	1343	1343	0
317	20240719	141000	3990049	1343	1343	1343	1343	89
318	20240719	140900	3870522	1343	1343	1343	1343	0
319	20240719	140800	3870522	1343	1343	1343	1343	0
320	20240719	140700	3870522	1343	1343	1343	1343	0
321	20240719	140600	3870522	1343	1343	1343	1343	0
322	20240719	140500	3870522	1343	1343	1343	1343	0
323	20240719	140400	3870522	1343	1343	1343	1343	0
324	20240719	140300	3870522	1343	1343	1343	1343	0
325	20240719	140200	3870522	1343	1343	1343	1343	0
326	20240719	140100	3870522	1343	1343	1343	1343	0
327	20240719	140000	3870522	1343	1343	1343	1343	0
328	20240719	135900	3870522	1343	1343	1343	1343	0
329	20240719	135800	3870522	1343	1343	1343	1343	0
330	20240719	135700	3870522	1343	1343	1343	1343	0
331	20240719	135600	3870522	1343	1343	1343	1343	0
332	20240719	135500	3870522	1343	1343	1343	1343	0
333	20240719	135400	3870522	1343	1343	1343	1343	0
334	20240719	135300	3870522	1343	1343	1343	1343	0
335	20240719	135200	3870522	1343	1343	1343	1343	0
336	20240719	135100	3870522	1343	1343	1343	1343	0
337	20240719	135000	3870522	1343	1343	1343	1343	0
338	20240719	134900	3870522	1343	1343	1343	1343	0
339	20240719	134800	3870522	1343	1343	1343	1343	0
340	20240719	134700	3870522	1343	1343	1343	1343	0
341	20240719	134600	3870522	1343	1343	1343	1343	0
342	20240719	134500	3870522	1343	1343	1343	1343	0
343	20240719	134400	3870522	1343	1343	1343	1343	0
344	20240719	134300	3870522	1343	1343	1343	1343	0
345	20240719	134200	3870522	1343	1343	1343	1343	0
346	20240719	134100	3870522	1343	1343	1343	1343	0
347	20240719	134000	3870522	1343	1343	1343	1343	0
348	20240719	133900	3870522	1343	1343	1343	1343	0
349	20240719	133800	3870522	1343	1343	1343	1343	0
350	20240719	133700	3870522	1343	1343	1343	1343	0
351	20240719	133600	3870522	1343	1343	1343	1343	0
352	20240719	133500	3870522	1343	1343	1343	1343	0
353	20240719	133400	3870522	1343	1343	1343	1343	0
354	20240719	133300	3870522	1343	1343	1343	1343	0
355	20240719	133200	3870522	1343	1343	1343	1343	0
356	20240719	133100	3870522	1343	1343	1343	1343	0
357	20240719	133000	3870522	1343	1343	1343	1343	0
358	20240719	132900	3870522	1343	1343	1343	1343	0
359	20240719	132800	3870522	1343	1343	1343	1343	0
360	20240719	132700	3870522	1343	1343	1343	1343	0
361	20240719	132600	3870522	1343	1343	1343	1343	0
362	20240719	132500	3870522	1343	1343	1343	1343	0
363	20240719	132400	3870522	1343	1343	1343	1343	0
364	20240719	132300	3870522	1343	1343	1343	1343	0
365	20240719	132200	3870522	1343	1343	1343	1343	0
366	20240719	132100	3870522	1343	1343	1343	1343	0
367	20240719	132000	3870522	1343	1343	1343	1343	22
368	20240719	131900	3840976	1343	1343	1343	1343	0
369	20240719	131800	3840976	1343	1343	1343	1343	0
370	20240719	131700	3840976	1343	1343	1343	1343	0
371	20240719	131600	3840976	1343	1343	1343	1343	0
372	20240719	131500	3840976	1343	1343	1343	1343	0
373	20240719	131400	3840976	1343	1343	1343	1343	0
374	20240719	131300	3840976	1343	1343	1343	1343	0
375	20240719	131200	3840976	1343	1343	1343	1343	0
376	20240719	131100	3840976	1343	1343	1343	1343	0
377	20240719	131000	3840976	1343	1343	1343	1343	0
378	20240719	130900	3840976	1343	1343	1343	1343	0
379	20240719	130800	3840976	1343	1343	1343	1343	0
380	20240719	130700	3840976	1343	1343	1343	1343	0
381	20240719	130600	3840976	1343	1343	1343	1343	0
382	20240719	130500	3840976	1343	1343	1343	1343	0
383	20240719	130400	3840976	1343	1343	1343	1343	0
384	20240719	130300	3840976	1343	1343	1343	1343	0
385	20240719	130200	3840976	1343	1343	1343	1343	0
386	20240719	130100	3840976	1343	1343	1343	1343	0
387	20240719	130000	3840976	1343	1343	1343	1343	0
388	20240719	125900	3840976	1343	1346	1346	1343	380
389	20240719	125800	3330208	1346	1346	1346	1346	0
390	20240719	125700	3330208	1346	1346	1346	1346	0
391	20240719	125600	3330208	1346	1346	1346	1346	0
392	20240719	125500	3330208	1346	1346	1346	1346	0
393	20240719	125400	3330208	1346	1346	1346	1346	0
394	20240719	125300	3330208	1346	1346	1346	1346	0
395	20240719	125200	3330208	1346	1346	1346	1346	0
396	20240719	125100	3330208	1346	1346	1346	1346	0
397	20240719	125000	3330208	1346	1346	1346	1346	0
398	20240719	124900	3330208	1346	1346	1346	1346	0
399	20240719	124800	3330208	1346	1346	1346	1346	0
400	20240719	124700	3330208	1346	1346	1346	1346	0
401	20240719	124600	3330208	1346	1346	1346	1346	0
402	20240719	124500	3330208	1346	1346	1346	1346	0
403	20240719	124400	3330208	1346	1346	1346	1346	0
404	20240719	124300	3330208	1346	1346	1346	1346	202
405	20240719	124200	3058316	1347	1347	1347	1347	0
406	20240719	124100	3058316	1347	1347	1347	1347	0
407	20240719	124000	3058316	1347	1347	1347	1347	1
408	20240719	123900	3056969	1347	1347	1347	1347	0
409	20240719	123800	3056969	1347	1347	1347	1347	0
410	20240719	123700	3056969	1347	1347	1347	1347	0
411	20240719	123600	3056969	1347	1347	1347	1347	0
412	20240719	123500	3056969	1347	1347	1347	1347	0
413	20240719	123400	3056969	1347	1347	1347	1347	0
414	20240719	123300	3056969	1347	1347	1347	1347	0
415	20240719	123200	3056969	1347	1347	1347	1347	0
416	20240719	123100	3056969	1347	1347	1347	1347	0
417	20240719	123000	3056969	1347	1347	1347	1347	0
418	20240719	122900	3056969	1347	1347	1347	1347	0
419	20240719	122800	3056969	1347	1347	1347	1347	0
420	20240719	122700	3056969	1347	1347	1347	1347	0
421	20240719	122600	3056969	1347	1347	1347	1347	0
422	20240719	122500	3056969	1347	1347	1347	1347	0
423	20240719	122400	3056969	1347	1347	1347	1347	0
424	20240719	122300	3056969	1347	1347	1347	1347	0
425	20240719	122200	3056969	1347	1347	1347	1347	0
426	20240719	122100	3056969	1347	1347	1347	1347	0
427	20240719	122000	3056969	1347	1347	1347	1347	0
428	20240719	121900	3056969	1347	1347	1347	1347	0
429	20240719	121800	3056969	1347	1347	1347	1347	0
430	20240719	121700	3056969	1347	1347	1347	1347	0
431	20240719	121600	3056969	1347	1347	1347	1347	0
432	20240719	121500	3056969	1347	1347	1347	1347	0
433	20240719	121400	3056969	1347	1347	1347	1347	0
434	20240719	121300	3056969	1347	1347	1347	1347	0
435	20240719	121200	3056969	1347	1347	1347	1347	0
436	20240719	121100	3056969	1347	1347	1347	1347	0
437	20240719	121000	3056969	1347	1347	1347	1347	0
438	20240719	120900	3056969	1347	1347	1347	1347	0
439	20240719	120800	3056969	1347	1347	1347	1347	0
440	20240719	120700	3056969	1347	1347	1347	1347	0
441	20240719	120600	3056969	1347	1347	1347	1347	0
442	20240719	120500	3056969	1347	1347	1347	1347	0
443	20240719	120400	3056969	1347	1347	1347	1347	0
444	20240719	120300	3056969	1347	1347	1347	1347	0
445	20240719	120200	3056969	1347	1347	1347	1347	0
446	20240719	120100	3056969	1347	1347	1347	1347	0
447	20240719	120000	3056969	1347	1347	1347	1347	9
448	20240719	115900	3044846	1349	1349	1349	1349	0
449	20240719	115800	3044846	1349	1349	1349	1349	0
450	20240719	115700	3044846	1349	1349	1349	1349	0
451	20240719	115600	3044846	1349	1349	1349	1349	0
452	20240719	115500	3044846	1349	1349	1349	1349	0
453	20240719	115400	3044846	1349	1349	1349	1349	0
454	20240719	115300	3044846	1349	1349	1349	1349	0
455	20240719	115200	3044846	1349	1349	1349	1349	0
456	20240719	115100	3044846	1349	1349	1349	1349	0
457	20240719	115000	3044846	1349	1349	1349	1349	0
458	20240719	114900	3044846	1349	1349	1349	1349	0
459	20240719	114800	3044846	1349	1349	1349	1349	0
460	20240719	114700	3044846	1349	1349	1349	1349	0
461	20240719	114600	3044846	1349	1349	1349	1349	0
462	20240719	114500	3044846	1349	1349	1349	1349	0
463	20240719	114400	3044846	1349	1349	1349	1349	0
464	20240719	114300	3044846	1349	1349	1349	1349	0
465	20240719	114200	3044846	1349	1349	1349	1349	0
466	20240719	114100	3044846	1349	1349	1349	1349	0
467	20240719	114000	3044846	1349	1349	1349	1349	0
468	20240719	113900	3044846	1349	1349	1349	1349	0
469	20240719	113800	3044846	1349	1349	1349	1349	0
470	20240719	113700	3044846	1349	1349	1349	1349	0
471	20240719	113600	3044846	1349	1349	1349	1349	0
472	20240719	113500	3044846	1349	1349	1349	1349	0
473	20240719	113400	3044846	1349	1349	1349	1349	0
474	20240719	113300	3044846	1349	1349	1349	1349	0
475	20240719	113200	3044846	1349	1349	1349	1349	0
476	20240719	113100	3044846	1349	1349	1349	1349	0
477	20240719	113000	3044846	1349	1349	1349	1349	0
478	20240719	112900	3044846	1349	1349	1349	1349	0
479	20240719	112800	3044846	1349	1349	1349	1349	0
480	20240719	112700	3044846	1349	1349	1349	1349	0
481	20240719	112600	3044846	1349	1349	1349	1349	0
482	20240719	112500	3044846	1349	1349	1349	1349	0
483	20240719	112400	3044846	1349	1349	1349	1349	0
484	20240719	112300	3044846	1349	1349	1349	1349	0
485	20240719	112200	3044846	1349	1349	1349	1349	0
486	20240719	112100	3044846	1349	1349	1349	1349	0
487	20240719	112000	3044846	1349	1348	1349	1348	4
488	20240719	111900	3039452	1347	1347	1347	1347	0
489	20240719	111800	3039452	1347	1347	1347	1347	3
490	20240719	111700	3035411	1349	1350	1350	1349	22
491	20240719	111600	3005730	1350	1350	1350	1350	40
492	20240719	111500	2951730	1349	1349	1349	1349	0
493	20240719	111400	2951730	1349	1349	1349	1349	0
494	20240719	111300	2951730	1349	1349	1349	1349	300
495	20240719	111200	2547030	1349	1349	1349	1349	0
496	20240719	111100	2547030	1349	1349	1349	1349	0
497	20240719	111000	2547030	1349	1349	1349	1349	0
498	20240719	110900	2547030	1349	1349	1349	1349	0
499	20240719	110800	2547030	1349	1349	1349	1349	0
500	20240719	110700	2547030	1349	1349	1349	1349	0
501	20240719	110600	2547030	1349	1349	1349	1349	0
502	20240719	110500	2547030	1349	1349	1349	1349	346
503	20240719	110400	2080276	1350	1350	1350	1350	0
504	20240719	110300	2080276	1350	1350	1350	1350	0
505	20240719	110200	2080276	1350	1350	1350	1350	0
506	20240719	110100	2080276	1350	1350	1350	1350	0
507	20240719	110000	2080276	1350	1350	1350	1350	0
508	20240719	105900	2080276	1350	1350	1350	1350	0
509	20240719	105800	2080276	1350	1350	1350	1350	0
510	20240719	105700	2080276	1350	1350	1350	1350	0
511	20240719	105600	2080276	1350	1350	1350	1350	0
512	20240719	105500	2080276	1350	1350	1350	1350	0
513	20240719	105400	2080276	1350	1350	1350	1350	0
514	20240719	105300	2080276	1350	1350	1350	1350	0
515	20240719	105200	2080276	1350	1350	1350	1350	0
516	20240719	105100	2080276	1350	1350	1350	1350	0
517	20240719	105000	2080276	1350	1350	1350	1350	0
518	20240719	104900	2080276	1350	1350	1350	1350	0
519	20240719	104800	2080276	1350	1350	1350	1350	0
520	20240719	104700	2080276	1350	1350	1350	1350	0
521	20240719	104600	2080276	1350	1350	1350	1350	0
522	20240719	104500	2080276	1350	1350	1350	1350	0
523	20240719	104400	2080276	1350	1350	1350	1350	0
524	20240719	104300	2080276	1350	1350	1350	1350	0
525	20240719	104200	2080276	1350	1350	1350	1350	7
526	20240719	104100	2070826	1350	1350	1350	1350	0
527	20240719	104000	2070826	1350	1350	1350	1350	0
528	20240719	103900	2070826	1350	1350	1350	1350	0
529	20240719	103800	2070826	1350	1350	1350	1350	0
530	20240719	103700	2070826	1350	1350	1350	1350	0
531	20240719	103600	2070826	1350	1350	1350	1350	0
532	20240719	103500	2070826	1350	1350	1350	1350	0
533	20240719	103400	2070826	1350	1350	1350	1350	0
534	20240719	103300	2070826	1350	1350	1350	1350	0
535	20240719	103200	2070826	1350	1350	1350	1350	0
536	20240719	103100	2070826	1350	1350	1350	1350	0
537	20240719	103000	2070826	1350	1350	1350	1350	200
538	20240719	102900	1800826	1350	1350	1350	1350	0
539	20240719	102800	1800826	1350	1350	1350	1350	0
540	20240719	102700	1800826	1350	1350	1350	1350	0
541	20240719	102600	1800826	1350	1350	1350	1350	0
542	20240719	102500	1800826	1350	1350	1350	1350	0
543	20240719	102400	1800826	1350	1350	1350	1350	0
544	20240719	102300	1800826	1350	1350	1350	1350	0
545	20240719	102200	1800826	1350	1350	1350	1350	0
546	20240719	102100	1800826	1350	1350	1350	1350	0
547	20240719	102000	1800826	1350	1350	1350	1350	0
548	20240719	101900	1800826	1350	1350	1350	1350	0
549	20240719	101800	1800826	1350	1350	1350	1350	2
550	20240719	101700	1798126	1350	1350	1350	1350	0
551	20240719	101600	1798126	1350	1350	1350	1350	0
552	20240719	101500	1798126	1350	1350	1350	1350	0
553	20240719	101400	1798126	1350	1350	1350	1350	0
554	20240719	101300	1798126	1350	1350	1350	1350	0
555	20240719	101200	1798126	1350	1350	1350	1350	0
556	20240719	101100	1798126	1350	1350	1350	1350	0
557	20240719	101000	1798126	1350	1350	1350	1350	0
558	20240719	100900	1798126	1350	1350	1350	1350	0
559	20240719	100800	1798126	1350	1350	1350	1350	0
560	20240719	100700	1798126	1350	1350	1350	1350	0
561	20240719	100600	1798126	1350	1350	1350	1350	0
562	20240719	100500	1798126	1350	1350	1350	1350	0
563	20240719	100400	1798126	1350	1350	1350	1350	0
564	20240719	100300	1798126	1350	1350	1350	1350	1
565	20240719	100200	1796776	1350	1350	1350	1350	8
566	20240719	100100	1785976	1350	1350	1350	1350	0
567	20240719	100000	1785976	1350	1350	1350	1350	0
568	20240719	095900	1785976	1350	1350	1350	1350	12
569	20240719	095800	1769776	1350	1350	1350	1350	100
570	20240719	095700	1634776	1350	1350	1350	1350	1
571	20240719	095600	1633426	1350	1350	1350	1350	2
572	20240719	095500	1630726	1350	1350	1350	1350	0
573	20240719	095400	1630726	1350	1350	1350	1350	0
574	20240719	095300	1630726	1350	1350	1350	1350	0
575	20240719	095200	1630726	1350	1350	1350	1350	0
576	20240719	095100	1630726	1350	1350	1350	1350	0
577	20240719	095000	1630726	1350	1350	1350	1350	22
578	20240719	094900	1601026	1350	1350	1350	1350	0
579	20240719	094800	1601026	1350	1350	1350	1350	2
580	20240719	094700	1598326	1350	1350	1350	1350	64
581	20240719	094600	1511926	1350	1350	1350	1350	0
582	20240719	094500	1511926	1350	1350	1350	1350	0
583	20240719	094400	1511926	1350	1350	1350	1350	0
584	20240719	094300	1511926	1350	1350	1350	1350	0
585	20240719	094200	1511926	1350	1350	1350	1350	0
586	20240719	094100	1511926	1350	1350	1350	1350	0
587	20240719	094000	1511926	1350	1350	1350	1350	5
588	20240719	093900	1505176	1350	1350	1350	1350	0
589	20240719	093800	1505176	1350	1350	1350	1350	0
590	20240719	093700	1505176	1350	1350	1350	1350	0
591	20240719	093600	1505176	1350	1350	1350	1350	1
592	20240719	093500	1503826	1350	1350	1350	1350	0
593	20240719	093400	1503826	1350	1350	1350	1350	0
594	20240719	093300	1503826	1350	1350	1350	1350	0
595	20240719	093200	1503826	1350	1350	1350	1350	0
596	20240719	093100	1503826	1350	1350	1350	1350	0
597	20240719	093000	1503826	1350	1350	1350	1350	0
598	20240719	092900	1503826	1350	1350	1350	1350	0
599	20240719	092800	1503826	1350	1350	1350	1350	0
600	20240719	092700	1503826	1350	1350	1350	1350	0
601	20240719	092600	1503826	1350	1350	1350	1350	119
602	20240719	092500	1343176	1348	1348	1348	1348	1
603	20240719	092400	1341828	1349	1349	1349	1349	0
604	20240719	092300	1341828	1349	1348	1349	1348	348
605	20240719	092200	872380	1349	1349	1349	1349	0
606	20240719	092100	872380	1349	1349	1349	1349	0
607	20240719	092000	872380	1349	1349	1349	1349	0
608	20240719	091900	872380	1349	1349	1349	1349	0
609	20240719	091800	872380	1349	1349	1349	1349	0
610	20240719	091700	872380	1349	1349	1349	1349	0
611	20240719	091600	872380	1349	1349	1349	1349	0
612	20240719	091500	872380	1349	1349	1349	1349	0
613	20240719	091400	872380	1349	1349	1349	1349	0
614	20240719	091300	872380	1349	1349	1349	1349	0
615	20240719	091200	872380	1349	1349	1349	1349	0
616	20240719	091100	872380	1349	1349	1349	1349	1
617	20240719	091000	871031	1350	1350	1350	1350	0
618	20240719	090900	871031	1350	1350	1350	1350	0
619	20240719	090800	871031	1350	1350	1350	1350	0
620	20240719	090700	871031	1350	1350	1350	1350	0
621	20240719	090600	871031	1350	1350	1350	1350	0
622	20240719	090500	871031	1350	1350	1350	1350	0
623	20240719	090400	871031	1350	1350	1350	1350	0
624	20240719	090300	871031	1350	1350	1350	1350	1
625	20240719	090200	869681	1350	1350	1350	1350	0
626	20240719	090100	869681	1350	1349	1350	1349	500
627	20240719	090000	195097	1342	1342	1342	1342	106