KissMeData/002880/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	183900	166801012	1233	1233	1233	1233	1725
3	20240716	183800	166801012	1233	1233	1233	1233	0
4	20240716	183700	166801012	1233	1233	1233	1233	0
5	20240716	183600	166801012	1233	1233	1233	1233	0
6	20240716	183500	166801012	1233	1233	1233	1233	0
7	20240716	183400	166801012	1233	1233	1233	1233	0
8	20240716	183300	166801012	1233	1233	1233	1233	0
9	20240716	183200	166801012	1233	1233	1233	1233	0
10	20240716	183100	166801012	1233	1233	1233	1233	0
11	20240716	183000	166801012	1233	1233	1233	1233	0
12	20240716	182900	166801012	1233	1233	1233	1233	0
13	20240716	182800	166801012	1233	1233	1233	1233	0
14	20240716	182700	166801012	1233	1233	1233	1233	0
15	20240716	182600	166801012	1233	1233	1233	1233	0
16	20240716	182500	166801012	1233	1233	1233	1233	0
17	20240716	182400	166801012	1233	1233	1233	1233	0
18	20240716	182300	166801012	1233	1233	1233	1233	0
19	20240716	182200	166801012	1233	1233	1233	1233	0
20	20240716	182100	166801012	1233	1233	1233	1233	0
21	20240716	182000	166801012	1233	1233	1233	1233	0
22	20240716	181900	166801012	1233	1233	1233	1233	0
23	20240716	181800	166801012	1233	1233	1233	1233	0
24	20240716	181700	166801012	1233	1233	1233	1233	0
25	20240716	181600	166801012	1233	1233	1233	1233	0
26	20240716	181500	166801012	1233	1233	1233	1233	0
27	20240716	181400	166801012	1233	1233	1233	1233	0
28	20240716	181300	166801012	1233	1233	1233	1233	0
29	20240716	181200	166801012	1233	1233	1233	1233	0
30	20240716	181100	166801012	1233	1233	1233	1233	0
31	20240716	181000	166801012	1233	1233	1233	1233	0
32	20240716	180900	166801012	1233	1233	1233	1233	1725
33	20240716	180800	166801012	1233	1233	1233	1233	0
34	20240716	180700	166801012	1233	1233	1233	1233	0
35	20240716	180600	166801012	1233	1233	1233	1233	0
36	20240716	180500	166801012	1233	1233	1233	1233	0
37	20240716	180400	166801012	1233	1233	1233	1233	0
38	20240716	180300	166801012	1233	1233	1233	1233	0
39	20240716	180200	166801012	1233	1233	1233	1233	0
40	20240716	180100	166801012	1233	1233	1233	1233	0
41	20240716	180000	166801012	1233	1233	1233	1233	0
42	20240716	175900	166801012	1233	1233	1233	1233	0
43	20240716	175800	166801012	1233	1233	1233	1233	0
44	20240716	175700	166801012	1233	1233	1233	1233	0
45	20240716	175600	166801012	1233	1233	1233	1233	0
46	20240716	175500	166801012	1233	1233	1233	1233	0
47	20240716	175400	166801012	1233	1233	1233	1233	0
48	20240716	175300	166801012	1233	1233	1233	1233	0
49	20240716	175200	166801012	1233	1233	1233	1233	0
50	20240716	175100	166801012	1233	1233	1233	1233	0
51	20240716	175000	166801012	1233	1233	1233	1233	0
52	20240716	174900	166801012	1233	1233	1233	1233	0
53	20240716	174800	166801012	1233	1233	1233	1233	0
54	20240716	174700	166801012	1233	1233	1233	1233	0
55	20240716	174600	166801012	1233	1233	1233	1233	0
56	20240716	174500	166801012	1233	1233	1233	1233	0
57	20240716	174400	166801012	1233	1233	1233	1233	0
58	20240716	174300	166801012	1233	1233	1233	1233	0
59	20240716	174200	166801012	1233	1233	1233	1233	0
60	20240716	174100	166801012	1233	1233	1233	1233	0
61	20240716	174000	166801012	1233	1233	1233	1233	0
62	20240716	173900	166801012	1233	1233	1233	1233	1725
63	20240716	173800	166801012	1233	1233	1233	1233	0
64	20240716	173700	166801012	1233	1233	1233	1233	0
65	20240716	173600	166801012	1233	1233	1233	1233	0
66	20240716	173500	166801012	1233	1233	1233	1233	0
67	20240716	173400	166801012	1233	1233	1233	1233	0
68	20240716	173300	166801012	1233	1233	1233	1233	0
69	20240716	173200	166801012	1233	1233	1233	1233	0
70	20240716	173100	166801012	1233	1233	1233	1233	0
71	20240716	173000	166801012	1233	1233	1233	1233	0
72	20240716	172900	166801012	1233	1233	1233	1233	0
73	20240716	172800	166801012	1233	1233	1233	1233	0
74	20240716	172700	166801012	1233	1233	1233	1233	0
75	20240716	172600	166801012	1233	1233	1233	1233	0
76	20240716	172500	166801012	1233	1233	1233	1233	0
77	20240716	172400	166801012	1233	1233	1233	1233	0
78	20240716	172300	166801012	1233	1233	1233	1233	0
79	20240716	172200	166801012	1233	1233	1233	1233	0
80	20240716	172100	166801012	1233	1233	1233	1233	0
81	20240716	172000	166801012	1233	1233	1233	1233	0
82	20240716	171900	166801012	1233	1233	1233	1233	0
83	20240716	171800	166801012	1233	1233	1233	1233	0
84	20240716	171700	166801012	1233	1233	1233	1233	0
85	20240716	171600	166801012	1233	1233	1233	1233	0
86	20240716	171500	166801012	1233	1233	1233	1233	0
87	20240716	171400	166801012	1233	1233	1233	1233	0
88	20240716	171300	166801012	1233	1233	1233	1233	0
89	20240716	171200	166801012	1233	1233	1233	1233	0
90	20240716	171100	166801012	1233	1233	1233	1233	0
91	20240716	171000	166801012	1233	1233	1233	1233	0
92	20240716	170900	166801012	1233	1233	1233	1233	1725
93	20240716	170800	166801012	1233	1233	1233	1233	0
94	20240716	170700	166801012	1233	1233	1233	1233	0
95	20240716	170600	166801012	1233	1233	1233	1233	0
96	20240716	170500	166801012	1233	1233	1233	1233	0
97	20240716	170400	166801012	1233	1233	1233	1233	0
98	20240716	170300	166801012	1233	1233	1233	1233	0
99	20240716	170200	166801012	1233	1233	1233	1233	0
100	20240716	170100	166801012	1233	1233	1233	1233	0
101	20240716	170000	166801012	1233	1233	1233	1233	0
102	20240716	165900	166801012	1233	1233	1233	1233	0
103	20240716	165800	166801012	1233	1233	1233	1233	0
104	20240716	165700	166801012	1233	1233	1233	1233	0
105	20240716	165600	166801012	1233	1233	1233	1233	0
106	20240716	165500	166801012	1233	1233	1233	1233	0
107	20240716	165400	166801012	1233	1233	1233	1233	0
108	20240716	165300	166801012	1233	1233	1233	1233	0
109	20240716	165200	166801012	1233	1233	1233	1233	0
110	20240716	165100	166801012	1233	1233	1233	1233	0
111	20240716	165000	166801012	1233	1233	1233	1233	0
112	20240716	164900	166801012	1233	1233	1233	1233	0
113	20240716	164800	166801012	1233	1233	1233	1233	0
114	20240716	164700	166801012	1233	1233	1233	1233	0
115	20240716	164600	166801012	1233	1233	1233	1233	0
116	20240716	164500	166801012	1233	1233	1233	1233	0
117	20240716	164400	166801012	1233	1233	1233	1233	0
118	20240716	164300	166801012	1233	1233	1233	1233	0
119	20240716	164200	166801012	1233	1233	1233	1233	0
120	20240716	164100	166801012	1233	1233	1233	1233	0
121	20240716	164000	166801012	1233	1233	1233	1233	0
122	20240716	163900	166801012	1233	1233	1233	1233	1725
123	20240716	163800	166801012	1233	1233	1233	1233	0
124	20240716	163700	166801012	1233	1233	1233	1233	0
125	20240716	163600	166801012	1233	1233	1233	1233	0
126	20240716	163500	166801012	1233	1233	1233	1233	0
127	20240716	163400	166801012	1233	1233	1233	1233	0
128	20240716	163300	166801012	1233	1233	1233	1233	0
129	20240716	163200	166801012	1233	1233	1233	1233	0
130	20240716	163100	166801012	1233	1233	1233	1233	0
131	20240716	163000	166801012	1233	1233	1233	1233	0
132	20240716	162900	166801012	1233	1233	1233	1233	0
133	20240716	162800	166801012	1233	1233	1233	1233	0
134	20240716	162700	166801012	1233	1233	1233	1233	0
135	20240716	162600	166801012	1233	1233	1233	1233	0
136	20240716	162500	166801012	1233	1233	1233	1233	0
137	20240716	162400	166801012	1233	1233	1233	1233	0
138	20240716	162300	166801012	1233	1233	1233	1233	0
139	20240716	162200	166801012	1233	1233	1233	1233	0
140	20240716	162100	166801012	1233	1233	1233	1233	0
141	20240716	162000	166801012	1233	1233	1233	1233	0
142	20240716	161900	166801012	1233	1233	1233	1233	0
143	20240716	161800	166801012	1233	1233	1233	1233	0
144	20240716	161700	166801012	1233	1233	1233	1233	0
145	20240716	161600	166801012	1233	1233	1233	1233	0
146	20240716	161500	166801012	1233	1233	1233	1233	0
147	20240716	161400	166801012	1233	1233	1233	1233	0
148	20240716	161300	166801012	1233	1233	1233	1233	0
149	20240716	161200	166801012	1233	1233	1233	1233	0
150	20240716	161100	166801012	1233	1233	1233	1233	0
151	20240716	161000	166801012	1233	1233	1233	1233	0
152	20240716	160900	166801012	1233	1233	1233	1233	1725
153	20240716	160800	166801012	1233	1233	1233	1233	0
154	20240716	160700	166801012	1233	1233	1233	1233	0
155	20240716	160600	166801012	1233	1233	1233	1233	0
156	20240716	160500	166801012	1233	1233	1233	1233	0
157	20240716	160400	166801012	1233	1233	1233	1233	0
158	20240716	160300	166801012	1233	1233	1233	1233	0
159	20240716	160200	166801012	1233	1233	1233	1233	0
160	20240716	160100	166801012	1233	1233	1233	1233	0
161	20240716	160000	166801012	1233	1233	1233	1233	0
162	20240716	155900	166801012	1233	1233	1233	1233	0
163	20240716	155800	166801012	1233	1233	1233	1233	0
164	20240716	155700	166801012	1233	1233	1233	1233	0
165	20240716	155600	166801012	1233	1233	1233	1233	0
166	20240716	155500	166801012	1233	1233	1233	1233	0
167	20240716	155400	166801012	1233	1233	1233	1233	0
168	20240716	155300	166801012	1233	1233	1233	1233	0
169	20240716	155200	166801012	1233	1233	1233	1233	0
170	20240716	155100	166801012	1233	1233	1233	1233	0
171	20240716	155000	166801012	1233	1233	1233	1233	0
172	20240716	154900	166801012	1233	1233	1233	1233	0
173	20240716	154800	166801012	1233	1233	1233	1233	0
174	20240716	154700	166801012	1233	1233	1233	1233	0
175	20240716	154600	166801012	1233	1233	1233	1233	0
176	20240716	154500	166801012	1233	1233	1233	1233	0
177	20240716	154400	166801012	1233	1233	1233	1233	0
178	20240716	154300	166801012	1233	1233	1233	1233	0
179	20240716	154200	166801012	1233	1233	1233	1233	0
180	20240716	154100	166801012	1233	1233	1233	1233	0
181	20240716	154000	166801012	1233	1233	1233	1233	0
182	20240716	153900	166801012	1233	1233	1233	1233	1725
183	20240716	153800	166801012	1233	1233	1233	1233	0
184	20240716	153700	166801012	1233	1233	1233	1233	0
185	20240716	153600	166801012	1233	1233	1233	1233	0
186	20240716	153500	166801012	1233	1233	1233	1233	0
187	20240716	153400	166801012	1233	1233	1233	1233	0
188	20240716	153300	166801012	1233	1233	1233	1233	0
189	20240716	153200	166801012	1233	1233	1233	1233	0
190	20240716	153100	166801012	1233	1233	1233	1233	0
191	20240716	153000	166801012	1233	1233	1233	1233	1725
192	20240716	152900	164674087	1235	1235	1235	1235	0
193	20240716	152800	164674087	1235	1235	1235	1235	0
194	20240716	152700	164674087	1235	1235	1235	1235	0
195	20240716	152600	164674087	1235	1235	1235	1235	0
196	20240716	152500	164674087	1235	1235	1235	1235	0
197	20240716	152400	164674087	1235	1235	1235	1235	0
198	20240716	152300	164674087	1235	1235	1235	1235	0
199	20240716	152200	164674087	1235	1235	1235	1235	0
200	20240716	152100	164674087	1235	1235	1235	1235	0
201	20240716	152000	164674087	1235	1235	1235	1235	0
202	20240716	151900	164674087	1235	1236	1236	1235	167
203	20240716	151800	164467692	1236	1236	1236	1236	0
204	20240716	151700	164467692	1236	1236	1236	1236	20
205	20240716	151600	164442972	1234	1235	1235	1234	93
206	20240716	151500	164328154	1235	1235	1236	1235	555
207	20240716	151400	163642712	1236	1236	1236	1236	5
208	20240716	151300	163636532	1235	1236	1236	1235	729
209	20240716	151200	162735533	1239	1239	1239	1239	8
210	20240716	151100	162725621	1238	1238	1238	1238	0
211	20240716	151000	162725621	1238	1238	1238	1238	0
212	20240716	150900	162725621	1238	1238	1238	1238	0
213	20240716	150800	162725621	1238	1238	1238	1238	0
214	20240716	150700	162725621	1238	1238	1238	1238	22
215	20240716	150600	162698385	1235	1235	1235	1235	0
216	20240716	150500	162698385	1235	1235	1235	1235	2765
217	20240716	150400	159283610	1234	1236	1236	1234	1564
218	20240716	150300	157351599	1235	1235	1235	1235	0
219	20240716	150200	157351599	1235	1235	1235	1235	0
220	20240716	150100	157351599	1235	1235	1235	1235	0
221	20240716	150000	157351599	1235	1235	1235	1235	0
222	20240716	145900	157351599	1235	1235	1235	1235	0
223	20240716	145800	157351599	1235	1235	1235	1235	0
224	20240716	145700	157351599	1235	1235	1235	1235	10
225	20240716	145600	157339249	1235	1235	1235	1235	0
226	20240716	145500	157339249	1235	1235	1235	1235	0
227	20240716	145400	157339249	1235	1235	1235	1235	400
228	20240716	145300	156845249	1239	1239	1239	1239	0
229	20240716	145200	156845249	1239	1239	1239	1239	0
230	20240716	145100	156845249	1239	1239	1239	1239	0
231	20240716	145000	156845249	1239	1239	1239	1239	0
232	20240716	144900	156845249	1239	1239	1239	1239	0
233	20240716	144800	156845249	1239	1239	1239	1239	0
234	20240716	144700	156845249	1239	1239	1239	1239	0
235	20240716	144600	156845249	1239	1239	1239	1239	0
236	20240716	144500	156845249	1239	1239	1239	1239	0
237	20240716	144400	156845249	1239	1239	1239	1239	0
238	20240716	144300	156845249	1239	1239	1239	1239	0
239	20240716	144200	156845249	1239	1239	1239	1239	0
240	20240716	144100	156845249	1239	1239	1239	1239	0
241	20240716	144000	156845249	1239	1239	1239	1239	1
242	20240716	143900	156844010	1233	1233	1233	1233	0
243	20240716	143800	156844010	1233	1233	1233	1233	0
244	20240716	143700	156844010	1233	1233	1233	1233	0
245	20240716	143600	156844010	1233	1233	1233	1233	0
246	20240716	143500	156844010	1233	1233	1233	1233	0
247	20240716	143400	156844010	1233	1233	1233	1233	0
248	20240716	143300	156844010	1233	1233	1233	1233	0
249	20240716	143200	156844010	1233	1233	1233	1233	0
250	20240716	143100	156844010	1233	1233	1233	1233	0
251	20240716	143000	156844010	1233	1233	1233	1233	333
252	20240716	142900	156433421	1233	1233	1233	1233	259
253	20240716	142800	156114074	1237	1237	1237	1237	124
254	20240716	142700	155960686	1239	1239	1239	1239	0
255	20240716	142600	155960686	1239	1239	1239	1239	0
256	20240716	142500	155960686	1239	1239	1239	1239	0
257	20240716	142400	155960686	1239	1239	1239	1239	3
258	20240716	142300	155956969	1239	1239	1239	1239	15
259	20240716	142200	155938384	1239	1239	1239	1239	0
260	20240716	142100	155938384	1239	1239	1239	1239	7
261	20240716	142000	155929711	1233	1233	1233	1233	0
262	20240716	141900	155929711	1233	1233	1233	1233	0
263	20240716	141800	155929711	1233	1233	1233	1233	0
264	20240716	141700	155929711	1233	1233	1233	1233	0
265	20240716	141600	155929711	1233	1233	1233	1233	1
266	20240716	141500	155928478	1233	1233	1233	1233	34
267	20240716	141400	155886556	1233	1233	1233	1233	0
268	20240716	141300	155886556	1233	1233	1233	1233	0
269	20240716	141200	155886556	1233	1233	1233	1233	0
270	20240716	141100	155886556	1233	1233	1233	1233	0
271	20240716	141000	155886556	1233	1233	1233	1233	0
272	20240716	140900	155886556	1233	1233	1233	1233	0
273	20240716	140800	155886556	1233	1233	1233	1233	915
274	20240716	140700	154758361	1233	1233	1233	1233	0
275	20240716	140600	154758361	1233	1233	1233	1233	0
276	20240716	140500	154758361	1233	1233	1233	1233	0
277	20240716	140400	154758361	1233	1233	1233	1233	1
278	20240716	140300	154757128	1232	1232	1232	1232	0
279	20240716	140200	154757128	1232	1232	1232	1232	0
280	20240716	140100	154757128	1232	1232	1232	1232	0
281	20240716	140000	154757128	1232	1232	1232	1232	0
282	20240716	135900	154757128	1232	1232	1232	1232	0
283	20240716	135800	154757128	1232	1232	1232	1232	0
284	20240716	135700	154757128	1232	1232	1232	1232	0
285	20240716	135600	154757128	1232	1232	1232	1232	0
286	20240716	135500	154757128	1232	1232	1232	1232	0
287	20240716	135400	154757128	1232	1232	1232	1232	0
288	20240716	135300	154757128	1232	1232	1232	1232	0
289	20240716	135200	154757128	1232	1232	1232	1232	0
290	20240716	135100	154757128	1232	1239	1239	1232	41
291	20240716	135000	154706609	1239	1239	1239	1239	100
292	20240716	134900	154582709	1239	1239	1239	1239	0
293	20240716	134800	154582709	1239	1239	1239	1239	2
294	20240716	134700	154580231	1239	1239	1239	1239	0
295	20240716	134600	154580231	1239	1239	1239	1239	0
296	20240716	134500	154580231	1239	1239	1239	1239	0
297	20240716	134400	154580231	1239	1239	1239	1239	121
298	20240716	134300	154430312	1239	1239	1239	1239	0
299	20240716	134200	154430312	1239	1239	1239	1239	0
300	20240716	134100	154430312	1239	1239	1239	1239	0
301	20240716	134000	154430312	1239	1239	1239	1239	0
302	20240716	133900	154430312	1239	1239	1239	1239	0
303	20240716	133800	154430312	1239	1239	1239	1239	50
304	20240716	133700	154368362	1239	1239	1239	1239	0
305	20240716	133600	154368362	1239	1235	1239	1232	870
306	20240716	133500	153295766	1240	1240	1240	1240	0
307	20240716	133400	153295766	1240	1240	1240	1240	0
308	20240716	133300	153295766	1240	1240	1240	1240	0
309	20240716	133200	153295766	1240	1240	1240	1240	0
310	20240716	133100	153295766	1240	1240	1240	1240	0
311	20240716	133000	153295766	1240	1240	1240	1240	10
312	20240716	132900	153283366	1240	1240	1240	1240	2
313	20240716	132800	153280886	1240	1240	1240	1240	0
314	20240716	132700	153280886	1240	1240	1240	1240	330
315	20240716	132600	152871686	1240	1240	1240	1240	0
316	20240716	132500	152871686	1240	1240	1240	1240	0
317	20240716	132400	152871686	1240	1240	1240	1240	0
318	20240716	132300	152871686	1240	1240	1240	1240	0
319	20240716	132200	152871686	1240	1240	1240	1240	0
320	20240716	132100	152871686	1240	1240	1240	1240	0
321	20240716	132000	152871686	1240	1240	1240	1240	0
322	20240716	131900	152871686	1240	1240	1240	1240	0
323	20240716	131800	152871686	1240	1240	1240	1240	0
324	20240716	131700	152871686	1240	1240	1240	1240	0
325	20240716	131600	152871686	1240	1240	1240	1240	0
326	20240716	131500	152871686	1240	1240	1240	1240	0
327	20240716	131400	152871686	1240	1240	1240	1240	0
328	20240716	131300	152871686	1240	1240	1240	1240	500
329	20240716	131200	152251686	1242	1242	1242	1242	0
330	20240716	131100	152251686	1242	1242	1242	1242	0
331	20240716	131000	152251686	1242	1242	1242	1242	0
332	20240716	130900	152251686	1242	1242	1242	1242	0
333	20240716	130800	152251686	1242	1242	1242	1242	0
334	20240716	130700	152251686	1242	1242	1242	1242	0
335	20240716	130600	152251686	1242	1242	1242	1242	0
336	20240716	130500	152251686	1242	1242	1242	1242	0
337	20240716	130400	152251686	1242	1242	1242	1242	0
338	20240716	130300	152251686	1242	1242	1242	1242	0
339	20240716	130200	152251686	1242	1242	1242	1242	0
340	20240716	130100	152251686	1242	1242	1242	1242	28
341	20240716	130000	152216910	1242	1242	1242	1242	0
342	20240716	125900	152216910	1242	1242	1242	1242	0
343	20240716	125800	152216910	1242	1242	1242	1242	0
344	20240716	125700	152216910	1242	1242	1242	1242	1
345	20240716	125600	152215668	1243	1243	1243	1243	0
346	20240716	125500	152215668	1243	1243	1243	1243	0
347	20240716	125400	152215668	1243	1243	1243	1243	20
348	20240716	125300	152190808	1243	1242	1243	1242	1620
349	20240716	125200	150177663	1242	1242	1242	1242	0
350	20240716	125100	150177663	1242	1242	1242	1242	0
351	20240716	125000	150177663	1242	1242	1242	1242	0
352	20240716	124900	150177663	1242	1242	1242	1242	0
353	20240716	124800	150177663	1242	1242	1242	1242	0
354	20240716	124700	150177663	1242	1242	1242	1242	0
355	20240716	124600	150177663	1242	1242	1242	1242	0
356	20240716	124500	150177663	1242	1242	1242	1242	0
357	20240716	124400	150177663	1242	1242	1242	1242	0
358	20240716	124300	150177663	1242	1242	1242	1242	0
359	20240716	124200	150177663	1242	1242	1242	1242	7
360	20240716	124100	150168969	1236	1236	1236	1236	0
361	20240716	124000	150168969	1236	1236	1236	1236	0
362	20240716	123900	150168969	1236	1236	1236	1236	0
363	20240716	123800	150168969	1236	1236	1236	1236	0
364	20240716	123700	150168969	1236	1237	1237	1236	1213
365	20240716	123600	148669696	1236	1236	1236	1236	0
366	20240716	123500	148669696	1236	1236	1236	1236	0
367	20240716	123400	148669696	1236	1236	1236	1236	0
368	20240716	123300	148669696	1236	1236	1236	1236	0
369	20240716	123200	148669696	1236	1236	1236	1236	0
370	20240716	123100	148669696	1236	1236	1236	1236	0
371	20240716	123000	148669696	1236	1236	1236	1236	0
372	20240716	122900	148669696	1236	1236	1236	1236	0
373	20240716	122800	148669696	1236	1236	1236	1236	0
374	20240716	122700	148669696	1236	1236	1236	1236	0
375	20240716	122600	148669696	1236	1236	1236	1236	0
376	20240716	122500	148669696	1236	1236	1236	1236	0
377	20240716	122400	148669696	1236	1236	1236	1236	0
378	20240716	122300	148669696	1236	1236	1236	1236	0
379	20240716	122200	148669696	1236	1236	1236	1236	0
380	20240716	122100	148669696	1236	1236	1236	1236	403
381	20240716	122000	148171588	1242	1242	1242	1242	250
382	20240716	121900	147861088	1242	1242	1242	1242	0
383	20240716	121800	147861088	1242	1242	1242	1242	40
384	20240716	121700	147811408	1243	1243	1243	1243	0
385	20240716	121600	147811408	1243	1243	1243	1243	0
386	20240716	121500	147811408	1243	1243	1243	1243	0
387	20240716	121400	147811408	1243	1243	1243	1243	0
388	20240716	121300	147811408	1243	1243	1243	1243	0
389	20240716	121200	147811408	1243	1243	1243	1243	0
390	20240716	121100	147811408	1243	1243	1243	1243	0
391	20240716	121000	147811408	1243	1243	1243	1243	0
392	20240716	120900	147811408	1243	1243	1243	1243	0
393	20240716	120800	147811408	1243	1243	1243	1243	0
394	20240716	120700	147811408	1243	1243	1243	1243	0
395	20240716	120600	147811408	1243	1243	1243	1243	0
396	20240716	120500	147811408	1243	1243	1243	1243	0
397	20240716	120400	147811408	1243	1243	1243	1243	0
398	20240716	120300	147811408	1243	1243	1243	1243	0
399	20240716	120200	147811408	1243	1243	1243	1243	0
400	20240716	120100	147811408	1243	1243	1243	1243	0
401	20240716	120000	147811408	1243	1243	1243	1243	0
402	20240716	115900	147811408	1243	1243	1243	1243	0
403	20240716	115800	147811408	1243	1243	1243	1243	0
404	20240716	115700	147811408	1243	1243	1243	1243	0
405	20240716	115600	147811408	1243	1243	1243	1243	0
406	20240716	115500	147811408	1243	1243	1243	1243	423
407	20240716	115400	147285619	1243	1243	1243	1243	0
408	20240716	115300	147285619	1243	1243	1243	1243	0
409	20240716	115200	147285619	1243	1243	1243	1243	0
410	20240716	115100	147285619	1243	1243	1243	1243	0
411	20240716	115000	147285619	1243	1243	1243	1243	0
412	20240716	114900	147285619	1243	1243	1243	1243	0
413	20240716	114800	147285619	1243	1243	1243	1243	0
414	20240716	114700	147285619	1243	1243	1243	1243	0
415	20240716	114600	147285619	1243	1244	1244	1243	849
416	20240716	114500	146230129	1249	1249	1249	1249	0
417	20240716	114400	146230129	1249	1249	1249	1249	0
418	20240716	114300	146230129	1249	1249	1249	1249	0
419	20240716	114200	146230129	1249	1249	1249	1249	0
420	20240716	114100	146230129	1249	1249	1249	1249	0
421	20240716	114000	146230129	1249	1249	1249	1249	0
422	20240716	113900	146230129	1249	1249	1249	1249	1
423	20240716	113800	146228880	1249	1249	1249	1249	0
424	20240716	113700	146228880	1249	1249	1249	1249	41
425	20240716	113600	146177671	1249	1249	1249	1249	79
426	20240716	113500	146079000	1250	1250	1250	1250	0
427	20240716	113400	146079000	1250	1250	1250	1250	0
428	20240716	113300	146079000	1250	1250	1250	1250	0
429	20240716	113200	146079000	1250	1250	1250	1250	10
430	20240716	113100	146066500	1250	1250	1250	1250	0
431	20240716	113000	146066500	1250	1250	1250	1250	0
432	20240716	112900	146066500	1250	1250	1250	1250	0
433	20240716	112800	146066500	1250	1250	1250	1250	2
434	20240716	112700	146064000	1250	1250	1250	1250	0
435	20240716	112600	146064000	1250	1250	1250	1250	0
436	20240716	112500	146064000	1250	1250	1250	1250	0
437	20240716	112400	146064000	1250	1250	1250	1250	0
438	20240716	112300	146064000	1250	1248	1250	1248	8482
439	20240716	112200	135470126	1248	1248	1248	1248	8140
440	20240716	112100	125311406	1247	1247	1247	1247	0
441	20240716	112000	125311406	1247	1246	1247	1246	1889
442	20240716	111900	122956833	1245	1245	1245	1245	0
443	20240716	111800	122956833	1245	1244	1245	1244	1669
444	20240716	111700	120879612	1243	1243	1243	1243	0
445	20240716	111600	120879612	1243	1243	1243	1243	0
446	20240716	111500	120879612	1243	1243	1243	1243	0
447	20240716	111400	120879612	1243	1243	1243	1243	0
448	20240716	111300	120879612	1243	1243	1243	1243	0
449	20240716	111200	120879612	1243	1243	1243	1243	754
450	20240716	111100	119942390	1241	1241	1241	1241	0
451	20240716	111000	119942390	1241	1241	1241	1241	0
452	20240716	110900	119942390	1241	1241	1241	1241	0
453	20240716	110800	119942390	1241	1241	1241	1241	232
454	20240716	110700	119654478	1241	1243	1243	1241	559
455	20240716	110600	118960501	1243	1240	1243	1240	2917
456	20240716	110500	115339344	1235	1235	1235	1235	0
457	20240716	110400	115339344	1235	1235	1235	1235	162
458	20240716	110300	115139274	1235	1235	1235	1235	0
459	20240716	110200	115139274	1235	1235	1235	1235	0
460	20240716	110100	115139274	1235	1235	1235	1235	0
461	20240716	110000	115139274	1235	1235	1235	1235	0
462	20240716	105900	115139274	1235	1235	1235	1235	0
463	20240716	105800	115139274	1235	1235	1235	1235	0
464	20240716	105700	115139274	1235	1235	1235	1235	0
465	20240716	105600	115139274	1235	1235	1235	1235	0
466	20240716	105500	115139274	1235	1235	1235	1235	0
467	20240716	105400	115139274	1235	1235	1235	1235	0
468	20240716	105300	115139274	1235	1235	1235	1235	70
469	20240716	105200	115052824	1235	1235	1235	1235	0
470	20240716	105100	115052824	1235	1235	1235	1235	2
471	20240716	105000	115050354	1239	1239	1239	1239	0
472	20240716	104900	115050354	1239	1239	1239	1239	0
473	20240716	104800	115050354	1239	1239	1239	1239	0
474	20240716	104700	115050354	1239	1239	1239	1239	0
475	20240716	104600	115050354	1239	1239	1239	1239	0
476	20240716	104500	115050354	1239	1239	1239	1239	0
477	20240716	104400	115050354	1239	1239	1239	1239	0
478	20240716	104300	115050354	1239	1239	1239	1239	0
479	20240716	104200	115050354	1239	1239	1239	1239	0
480	20240716	104100	115050354	1239	1239	1239	1239	0
481	20240716	104000	115050354	1239	1239	1239	1239	1008
482	20240716	103900	113801442	1239	1239	1239	1239	0
483	20240716	103800	113801442	1239	1239	1239	1239	0
484	20240716	103700	113801442	1239	1239	1239	1239	0
485	20240716	103600	113801442	1239	1239	1239	1239	0
486	20240716	103500	113801442	1239	1239	1239	1239	0
487	20240716	103400	113801442	1239	1239	1239	1239	1
488	20240716	103300	113800203	1239	1239	1239	1239	1
489	20240716	103200	113798964	1239	1239	1239	1239	0
490	20240716	103100	113798964	1239	1239	1239	1239	0
491	20240716	103000	113798964	1239	1239	1239	1239	0
492	20240716	102900	113798964	1239	1239	1239	1239	0
493	20240716	102800	113798964	1239	1239	1239	1239	0
494	20240716	102700	113798964	1239	1239	1239	1239	0
495	20240716	102600	113798964	1239	1239	1239	1239	0
496	20240716	102500	113798964	1239	1239	1239	1239	0
497	20240716	102400	113798964	1239	1239	1239	1239	0
498	20240716	102300	113798964	1239	1239	1239	1239	0
499	20240716	102200	113798964	1239	1239	1239	1239	0
500	20240716	102100	113798964	1239	1239	1239	1239	0
501	20240716	102000	113798964	1239	1239	1239	1239	0
502	20240716	101900	113798964	1239	1239	1239	1239	0
503	20240716	101800	113798964	1239	1239	1239	1239	0
504	20240716	101700	113798964	1239	1239	1239	1239	0
505	20240716	101600	113798964	1239	1239	1239	1239	0
506	20240716	101500	113798964	1239	1239	1239	1239	0
507	20240716	101400	113798964	1239	1239	1239	1239	0
508	20240716	101300	113798964	1239	1239	1239	1239	0
509	20240716	101200	113798964	1239	1239	1239	1239	0
510	20240716	101100	113798964	1239	1239	1239	1239	0
511	20240716	101000	113798964	1239	1239	1239	1239	0
512	20240716	100900	113798964	1239	1239	1239	1239	0
513	20240716	100800	113798964	1239	1239	1239	1239	0
514	20240716	100700	113798964	1239	1239	1239	1239	0
515	20240716	100600	113798964	1239	1239	1240	1239	1565
516	20240716	100500	111858845	1239	1239	1239	1239	0
517	20240716	100400	111858845	1239	1239	1239	1239	0
518	20240716	100300	111858845	1239	1239	1239	1239	10
519	20240716	100200	111846455	1241	1241	1241	1241	0
520	20240716	100100	111846455	1241	1241	1241	1241	0
521	20240716	100000	111846455	1241	1240	1241	1240	22
522	20240716	095900	111819154	1230	1232	1232	1230	72000
523	20240716	095800	23255841	1232	1232	1232	1232	0
524	20240716	095700	23255841	1232	1232	1232	1232	0
525	20240716	095600	23255841	1232	1232	1232	1232	0
526	20240716	095500	23255841	1232	1232	1232	1232	0
527	20240716	095400	23255841	1232	1232	1232	1232	100
528	20240716	095300	23132641	1232	1232	1232	1232	45
529	20240716	095200	23077201	1232	1233	1233	1232	1205
530	20240716	095100	21592043	1233	1233	1233	1233	100
531	20240716	095000	21468743	1241	1241	1241	1241	0
532	20240716	094900	21468743	1241	1241	1241	1241	10
533	20240716	094800	21456333	1239	1239	1239	1239	0
534	20240716	094700	21456333	1239	1240	1240	1239	38
535	20240716	094600	21409214	1233	1233	1233	1233	0
536	20240716	094500	21409214	1233	1233	1233	1233	0
537	20240716	094400	21409214	1233	1233	1233	1233	30
538	20240716	094300	21372224	1242	1242	1242	1242	0
539	20240716	094200	21372224	1242	1242	1242	1242	0
540	20240716	094100	21372224	1242	1242	1242	1242	0
541	20240716	094000	21372224	1242	1242	1242	1242	0
542	20240716	093900	21372224	1242	1242	1242	1242	40
543	20240716	093800	21322544	1242	1242	1242	1242	1
544	20240716	093700	21321302	1242	1242	1242	1242	1
545	20240716	093600	21320060	1243	1243	1243	1243	1
546	20240716	093500	21318817	1234	1234	1234	1234	0
547	20240716	093400	21318817	1234	1234	1234	1234	0
548	20240716	093300	21318817	1234	1240	1240	1234	13587
549	20240716	093200	4480795	1249	1249	1249	1249	0
550	20240716	093100	4480795	1249	1249	1249	1249	0
551	20240716	093000	4480795	1249	1249	1249	1249	0
552	20240716	092900	4480795	1249	1249	1249	1249	0
553	20240716	092800	4480795	1249	1249	1249	1249	0
554	20240716	092700	4480795	1249	1249	1249	1249	30
555	20240716	092600	4443325	1249	1249	1249	1249	0
556	20240716	092500	4443325	1249	1249	1249	1249	30
557	20240716	092400	4405855	1249	1249	1249	1249	60
558	20240716	092300	4330915	1249	1249	1249	1249	0
559	20240716	092200	4330915	1249	1249	1249	1249	0
560	20240716	092100	4330915	1249	1249	1249	1249	0
561	20240716	092000	4330915	1249	1249	1249	1249	0
562	20240716	091900	4330915	1249	1249	1249	1249	0
563	20240716	091800	4330915	1249	1249	1249	1249	18
564	20240716	091700	4308433	1249	1249	1249	1249	0
565	20240716	091600	4308433	1249	1246	1249	1246	2000
566	20240716	091500	1810958	1243	1243	1243	1243	0
567	20240716	091400	1810958	1243	1235	1243	1235	625
568	20240716	091300	1035328	1234	1235	1235	1234	111
569	20240716	091200	898303	1240	1240	1240	1240	0
570	20240716	091100	898303	1240	1240	1240	1240	0
571	20240716	091000	898303	1240	1238	1240	1238	46
572	20240716	090900	841315	1230	1230	1230	1230	0
573	20240716	090800	841315	1230	1230	1230	1230	40
574	20240716	090700	792115	1239	1239	1239	1239	0
575	20240716	090600	792115	1239	1239	1239	1239	50
576	20240716	090500	730165	1239	1239	1240	1239	8
577	20240716	090400	720249	1227	1227	1227	1227	0
578	20240716	090300	720249	1227	1227	1227	1227	0
579	20240716	090200	720249	1227	1227	1227	1227	0
580	20240716	090100	720249	1227	1227	1227	1227	0
581	20240716	090000	720249	1227	1227	1227	1227	587