KissMeData/048830/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	193400	19974706	1350	1350	1350	1350	552
3	20240716	193300	19974706	1350	1350	1350	1350	0
4	20240716	193200	19974706	1350	1350	1350	1350	0
5	20240716	193100	19974706	1350	1350	1350	1350	0
6	20240716	193000	19974706	1350	1350	1350	1350	0
7	20240716	192900	19974706	1350	1350	1350	1350	0
8	20240716	192800	19974706	1350	1350	1350	1350	0
9	20240716	192700	19974706	1350	1350	1350	1350	0
10	20240716	192600	19974706	1350	1350	1350	1350	0
11	20240716	192500	19974706	1350	1350	1350	1350	0
12	20240716	192400	19974706	1350	1350	1350	1350	0
13	20240716	192300	19974706	1350	1350	1350	1350	0
14	20240716	192200	19974706	1350	1350	1350	1350	0
15	20240716	192100	19974706	1350	1350	1350	1350	0
16	20240716	192000	19974706	1350	1350	1350	1350	0
17	20240716	191900	19974706	1350	1350	1350	1350	0
18	20240716	191800	19974706	1350	1350	1350	1350	0
19	20240716	191700	19974706	1350	1350	1350	1350	0
20	20240716	191600	19974706	1350	1350	1350	1350	0
21	20240716	191500	19974706	1350	1350	1350	1350	0
22	20240716	191400	19974706	1350	1350	1350	1350	0
23	20240716	191300	19974706	1350	1350	1350	1350	0
24	20240716	191200	19974706	1350	1350	1350	1350	0
25	20240716	191100	19974706	1350	1350	1350	1350	0
26	20240716	191000	19974706	1350	1350	1350	1350	0
27	20240716	190900	19974706	1350	1350	1350	1350	0
28	20240716	190800	19974706	1350	1350	1350	1350	0
29	20240716	190700	19974706	1350	1350	1350	1350	0
30	20240716	190600	19974706	1350	1350	1350	1350	0
31	20240716	190500	19974706	1350	1350	1350	1350	0
32	20240716	190400	19974706	1350	1350	1350	1350	552
33	20240716	190300	19974706	1350	1350	1350	1350	0
34	20240716	190200	19974706	1350	1350	1350	1350	0
35	20240716	190100	19974706	1350	1350	1350	1350	0
36	20240716	190000	19974706	1350	1350	1350	1350	0
37	20240716	185900	19974706	1350	1350	1350	1350	0
38	20240716	185800	19974706	1350	1350	1350	1350	0
39	20240716	185700	19974706	1350	1350	1350	1350	0
40	20240716	185600	19974706	1350	1350	1350	1350	0
41	20240716	185500	19974706	1350	1350	1350	1350	0
42	20240716	185400	19974706	1350	1350	1350	1350	0
43	20240716	185300	19974706	1350	1350	1350	1350	0
44	20240716	185200	19974706	1350	1350	1350	1350	0
45	20240716	185100	19974706	1350	1350	1350	1350	0
46	20240716	185000	19974706	1350	1350	1350	1350	0
47	20240716	184900	19974706	1350	1350	1350	1350	0
48	20240716	184800	19974706	1350	1350	1350	1350	0
49	20240716	184700	19974706	1350	1350	1350	1350	0
50	20240716	184600	19974706	1350	1350	1350	1350	0
51	20240716	184500	19974706	1350	1350	1350	1350	0
52	20240716	184400	19974706	1350	1350	1350	1350	0
53	20240716	184300	19974706	1350	1350	1350	1350	0
54	20240716	184200	19974706	1350	1350	1350	1350	0
55	20240716	184100	19974706	1350	1350	1350	1350	0
56	20240716	184000	19974706	1350	1350	1350	1350	0
57	20240716	183900	19974706	1350	1350	1350	1350	0
58	20240716	183800	19974706	1350	1350	1350	1350	0
59	20240716	183700	19974706	1350	1350	1350	1350	0
60	20240716	183600	19974706	1350	1350	1350	1350	0
61	20240716	183500	19974706	1350	1350	1350	1350	0
62	20240716	183400	19974706	1350	1350	1350	1350	552
63	20240716	183300	19974706	1350	1350	1350	1350	0
64	20240716	183200	19974706	1350	1350	1350	1350	0
65	20240716	183100	19974706	1350	1350	1350	1350	0
66	20240716	183000	19974706	1350	1350	1350	1350	0
67	20240716	182900	19974706	1350	1350	1350	1350	0
68	20240716	182800	19974706	1350	1350	1350	1350	0
69	20240716	182700	19974706	1350	1350	1350	1350	0
70	20240716	182600	19974706	1350	1350	1350	1350	0
71	20240716	182500	19974706	1350	1350	1350	1350	0
72	20240716	182400	19974706	1350	1350	1350	1350	0
73	20240716	182300	19974706	1350	1350	1350	1350	0
74	20240716	182200	19974706	1350	1350	1350	1350	0
75	20240716	182100	19974706	1350	1350	1350	1350	0
76	20240716	182000	19974706	1350	1350	1350	1350	0
77	20240716	181900	19974706	1350	1350	1350	1350	0
78	20240716	181800	19974706	1350	1350	1350	1350	0
79	20240716	181700	19974706	1350	1350	1350	1350	0
80	20240716	181600	19974706	1350	1350	1350	1350	0
81	20240716	181500	19974706	1350	1350	1350	1350	0
82	20240716	181400	19974706	1350	1350	1350	1350	0
83	20240716	181300	19974706	1350	1350	1350	1350	0
84	20240716	181200	19974706	1350	1350	1350	1350	0
85	20240716	181100	19974706	1350	1350	1350	1350	0
86	20240716	181000	19974706	1350	1350	1350	1350	0
87	20240716	180900	19974706	1350	1350	1350	1350	0
88	20240716	180800	19974706	1350	1350	1350	1350	0
89	20240716	180700	19974706	1350	1350	1350	1350	0
90	20240716	180600	19974706	1350	1350	1350	1350	0
91	20240716	180500	19974706	1350	1350	1350	1350	0
92	20240716	180400	19974706	1350	1350	1350	1350	552
93	20240716	180300	19974706	1350	1350	1350	1350	0
94	20240716	180200	19974706	1350	1350	1350	1350	0
95	20240716	180100	19974706	1350	1350	1350	1350	0
96	20240716	180000	19974706	1350	1350	1350	1350	0
97	20240716	175900	19974706	1350	1350	1350	1350	0
98	20240716	175800	19974706	1350	1350	1350	1350	0
99	20240716	175700	19974706	1350	1350	1350	1350	0
100	20240716	175600	19974706	1350	1350	1350	1350	0
101	20240716	175500	19974706	1350	1350	1350	1350	0
102	20240716	175400	19974706	1350	1350	1350	1350	0
103	20240716	175300	19974706	1350	1350	1350	1350	0
104	20240716	175200	19974706	1350	1350	1350	1350	0
105	20240716	175100	19974706	1350	1350	1350	1350	0
106	20240716	175000	19974706	1350	1350	1350	1350	0
107	20240716	174900	19974706	1350	1350	1350	1350	0
108	20240716	174800	19974706	1350	1350	1350	1350	0
109	20240716	174700	19974706	1350	1350	1350	1350	0
110	20240716	174600	19974706	1350	1350	1350	1350	0
111	20240716	174500	19974706	1350	1350	1350	1350	0
112	20240716	174400	19974706	1350	1350	1350	1350	0
113	20240716	174300	19974706	1350	1350	1350	1350	0
114	20240716	174200	19974706	1350	1350	1350	1350	0
115	20240716	174100	19974706	1350	1350	1350	1350	0
116	20240716	174000	19974706	1350	1350	1350	1350	0
117	20240716	173900	19974706	1350	1350	1350	1350	0
118	20240716	173800	19974706	1350	1350	1350	1350	0
119	20240716	173700	19974706	1350	1350	1350	1350	0
120	20240716	173600	19974706	1350	1350	1350	1350	0
121	20240716	173500	19974706	1350	1350	1350	1350	0
122	20240716	173400	19974706	1350	1350	1350	1350	552
123	20240716	173300	19974706	1350	1350	1350	1350	0
124	20240716	173200	19974706	1350	1350	1350	1350	0
125	20240716	173100	19974706	1350	1350	1350	1350	0
126	20240716	173000	19974706	1350	1350	1350	1350	0
127	20240716	172900	19974706	1350	1350	1350	1350	0
128	20240716	172800	19974706	1350	1350	1350	1350	0
129	20240716	172700	19974706	1350	1350	1350	1350	0
130	20240716	172600	19974706	1350	1350	1350	1350	0
131	20240716	172500	19974706	1350	1350	1350	1350	0
132	20240716	172400	19974706	1350	1350	1350	1350	0
133	20240716	172300	19974706	1350	1350	1350	1350	0
134	20240716	172200	19974706	1350	1350	1350	1350	0
135	20240716	172100	19974706	1350	1350	1350	1350	0
136	20240716	172000	19974706	1350	1350	1350	1350	0
137	20240716	171900	19974706	1350	1350	1350	1350	0
138	20240716	171800	19974706	1350	1350	1350	1350	0
139	20240716	171700	19974706	1350	1350	1350	1350	0
140	20240716	171600	19974706	1350	1350	1350	1350	0
141	20240716	171500	19974706	1350	1350	1350	1350	0
142	20240716	171400	19974706	1350	1350	1350	1350	0
143	20240716	171300	19974706	1350	1350	1350	1350	0
144	20240716	171200	19974706	1350	1350	1350	1350	0
145	20240716	171100	19974706	1350	1350	1350	1350	0
146	20240716	171000	19974706	1350	1350	1350	1350	0
147	20240716	170900	19974706	1350	1350	1350	1350	0
148	20240716	170800	19974706	1350	1350	1350	1350	0
149	20240716	170700	19974706	1350	1350	1350	1350	0
150	20240716	170600	19974706	1350	1350	1350	1350	0
151	20240716	170500	19974706	1350	1350	1350	1350	0
152	20240716	170400	19974706	1350	1350	1350	1350	552
153	20240716	170300	19974706	1350	1350	1350	1350	0
154	20240716	170200	19974706	1350	1350	1350	1350	0
155	20240716	170100	19974706	1350	1350	1350	1350	0
156	20240716	170000	19974706	1350	1350	1350	1350	0
157	20240716	165900	19974706	1350	1350	1350	1350	0
158	20240716	165800	19974706	1350	1350	1350	1350	0
159	20240716	165700	19974706	1350	1350	1350	1350	0
160	20240716	165600	19974706	1350	1350	1350	1350	0
161	20240716	165500	19974706	1350	1350	1350	1350	0
162	20240716	165400	19974706	1350	1350	1350	1350	0
163	20240716	165300	19974706	1350	1350	1350	1350	0
164	20240716	165200	19974706	1350	1350	1350	1350	0
165	20240716	165100	19974706	1350	1350	1350	1350	0
166	20240716	165000	19974706	1350	1350	1350	1350	0
167	20240716	164900	19974706	1350	1350	1350	1350	0
168	20240716	164800	19974706	1350	1350	1350	1350	0
169	20240716	164700	19974706	1350	1350	1350	1350	0
170	20240716	164600	19974706	1350	1350	1350	1350	0
171	20240716	164500	19974706	1350	1350	1350	1350	0
172	20240716	164400	19974706	1350	1350	1350	1350	0
173	20240716	164300	19974706	1350	1350	1350	1350	0
174	20240716	164200	19974706	1350	1350	1350	1350	0
175	20240716	164100	19974706	1350	1350	1350	1350	0
176	20240716	164000	19974706	1350	1350	1350	1350	0
177	20240716	163900	19974706	1350	1350	1350	1350	0
178	20240716	163800	19974706	1350	1350	1350	1350	0
179	20240716	163700	19974706	1350	1350	1350	1350	0
180	20240716	163600	19974706	1350	1350	1350	1350	0
181	20240716	163500	19974706	1350	1350	1350	1350	0
182	20240716	163400	19974706	1350	1350	1350	1350	552
183	20240716	163300	19974706	1350	1350	1350	1350	0
184	20240716	163200	19974706	1350	1350	1350	1350	0
185	20240716	163100	19974706	1350	1350	1350	1350	0
186	20240716	163000	19974706	1350	1350	1350	1350	0
187	20240716	162900	19974706	1350	1350	1350	1350	0
188	20240716	162800	19974706	1350	1350	1350	1350	0
189	20240716	162700	19974706	1350	1350	1350	1350	0
190	20240716	162600	19974706	1350	1350	1350	1350	0
191	20240716	162500	19974706	1350	1350	1350	1350	0
192	20240716	162400	19974706	1350	1350	1350	1350	0
193	20240716	162300	19974706	1350	1350	1350	1350	0
194	20240716	162200	19974706	1350	1350	1350	1350	0
195	20240716	162100	19974706	1350	1350	1350	1350	0
196	20240716	162000	19974706	1350	1350	1350	1350	0
197	20240716	161900	19974706	1350	1350	1350	1350	0
198	20240716	161800	19974706	1350	1350	1350	1350	0
199	20240716	161700	19974706	1350	1350	1350	1350	0
200	20240716	161600	19974706	1350	1350	1350	1350	0
201	20240716	161500	19974706	1350	1350	1350	1350	0
202	20240716	161400	19974706	1350	1350	1350	1350	0
203	20240716	161300	19974706	1350	1350	1350	1350	0
204	20240716	161200	19974706	1350	1350	1350	1350	0
205	20240716	161100	19974706	1350	1350	1350	1350	0
206	20240716	161000	19974706	1350	1350	1350	1350	0
207	20240716	160900	19974706	1350	1350	1350	1350	0
208	20240716	160800	19974706	1350	1350	1350	1350	0
209	20240716	160700	19974706	1350	1350	1350	1350	0
210	20240716	160600	19974706	1350	1350	1350	1350	0
211	20240716	160500	19974706	1350	1350	1350	1350	0
212	20240716	160400	19974706	1350	1350	1350	1350	552
213	20240716	160300	19974706	1350	1350	1350	1350	0
214	20240716	160200	19974706	1350	1350	1350	1350	0
215	20240716	160100	19974706	1350	1350	1350	1350	0
216	20240716	160000	19974706	1350	1350	1350	1350	0
217	20240716	155900	19974706	1350	1350	1350	1350	0
218	20240716	155800	19974706	1350	1350	1350	1350	0
219	20240716	155700	19974706	1350	1350	1350	1350	0
220	20240716	155600	19974706	1350	1350	1350	1350	0
221	20240716	155500	19974706	1350	1350	1350	1350	0
222	20240716	155400	19974706	1350	1350	1350	1350	0
223	20240716	155300	19974706	1350	1350	1350	1350	0
224	20240716	155200	19974706	1350	1350	1350	1350	0
225	20240716	155100	19974706	1350	1350	1350	1350	0
226	20240716	155000	19974706	1350	1350	1350	1350	0
227	20240716	154900	19974706	1350	1350	1350	1350	0
228	20240716	154800	19974706	1350	1350	1350	1350	0
229	20240716	154700	19974706	1350	1350	1350	1350	0
230	20240716	154600	19974706	1350	1350	1350	1350	0
231	20240716	154500	19974706	1350	1350	1350	1350	0
232	20240716	154400	19974706	1350	1350	1350	1350	0
233	20240716	154300	19974706	1350	1350	1350	1350	0
234	20240716	154200	19974706	1350	1350	1350	1350	0
235	20240716	154100	19974706	1350	1350	1350	1350	0
236	20240716	154000	19974706	1350	1350	1350	1350	0
237	20240716	153900	19974706	1350	1350	1350	1350	0
238	20240716	153800	19974706	1350	1350	1350	1350	0
239	20240716	153700	19974706	1350	1350	1350	1350	0
240	20240716	153600	19974706	1350	1350	1350	1350	0
241	20240716	153500	19974706	1350	1350	1350	1350	0
242	20240716	153400	19974706	1350	1350	1350	1350	552
243	20240716	153300	19974706	1350	1350	1350	1350	0
244	20240716	153200	19974706	1350	1350	1350	1350	0
245	20240716	153100	19974706	1350	1350	1350	1350	0
246	20240716	153000	19974706	1350	1350	1350	1350	552
247	20240716	152900	19229506	1352	1352	1352	1352	0
248	20240716	152800	19229506	1352	1352	1352	1352	0
249	20240716	152700	19229506	1352	1352	1352	1352	0
250	20240716	152600	19229506	1352	1352	1352	1352	0
251	20240716	152500	19229506	1352	1352	1352	1352	0
252	20240716	152400	19229506	1352	1352	1352	1352	0
253	20240716	152300	19229506	1352	1352	1352	1352	0
254	20240716	152200	19229506	1352	1352	1352	1352	0
255	20240716	152100	19229506	1352	1352	1352	1352	0
256	20240716	152000	19229506	1352	1352	1352	1352	0
257	20240716	151900	19229506	1352	1352	1352	1352	0
258	20240716	151800	19229506	1352	1352	1352	1352	1
259	20240716	151700	19228154	1344	1344	1344	1344	0
260	20240716	151600	19228154	1344	1344	1344	1344	26
261	20240716	151500	19193210	1345	1345	1345	1345	0
262	20240716	151400	19193210	1345	1345	1345	1345	0
263	20240716	151300	19193210	1345	1345	1345	1345	0
264	20240716	151200	19193210	1345	1345	1345	1345	0
265	20240716	151100	19193210	1345	1345	1345	1345	0
266	20240716	151000	19193210	1345	1345	1345	1345	0
267	20240716	150900	19193210	1345	1345	1345	1345	0
268	20240716	150800	19193210	1345	1345	1345	1345	0
269	20240716	150700	19193210	1345	1345	1345	1345	0
270	20240716	150600	19193210	1345	1345	1345	1345	8
271	20240716	150500	19182450	1351	1351	1351	1351	0
272	20240716	150400	19182450	1351	1351	1351	1351	0
273	20240716	150300	19182450	1351	1351	1351	1351	0
274	20240716	150200	19182450	1351	1351	1351	1351	0
275	20240716	150100	19182450	1351	1351	1351	1351	0
276	20240716	150000	19182450	1351	1351	1351	1351	0
277	20240716	145900	19182450	1351	1351	1351	1351	0
278	20240716	145800	19182450	1351	1351	1351	1351	0
279	20240716	145700	19182450	1351	1351	1351	1351	0
280	20240716	145600	19182450	1351	1351	1351	1351	0
281	20240716	145500	19182450	1351	1351	1351	1351	0
282	20240716	145400	19182450	1351	1351	1351	1351	0
283	20240716	145300	19182450	1351	1351	1351	1351	0
284	20240716	145200	19182450	1351	1351	1351	1351	0
285	20240716	145100	19182450	1351	1351	1351	1351	0
286	20240716	145000	19182450	1351	1351	1351	1351	0
287	20240716	144900	19182450	1351	1351	1351	1351	0
288	20240716	144800	19182450	1351	1351	1351	1351	0
289	20240716	144700	19182450	1351	1351	1351	1351	0
290	20240716	144600	19182450	1351	1351	1351	1351	0
291	20240716	144500	19182450	1351	1351	1351	1351	700
292	20240716	144400	18236750	1351	1351	1351	1351	0
293	20240716	144300	18236750	1351	1351	1351	1351	0
294	20240716	144200	18236750	1351	1351	1351	1351	0
295	20240716	144100	18236750	1351	1351	1351	1351	0
296	20240716	144000	18236750	1351	1351	1351	1351	0
297	20240716	143900	18236750	1351	1351	1351	1351	0
298	20240716	143800	18236750	1351	1351	1351	1351	0
299	20240716	143700	18236750	1351	1351	1351	1351	0
300	20240716	143600	18236750	1351	1351	1351	1351	0
301	20240716	143500	18236750	1351	1351	1351	1351	0
302	20240716	143400	18236750	1351	1351	1351	1351	0
303	20240716	143300	18236750	1351	1351	1351	1351	0
304	20240716	143200	18236750	1351	1351	1351	1351	0
305	20240716	143100	18236750	1351	1351	1351	1351	0
306	20240716	143000	18236750	1351	1351	1351	1351	0
307	20240716	142900	18236750	1351	1351	1351	1351	0
308	20240716	142800	18236750	1351	1351	1351	1351	0
309	20240716	142700	18236750	1351	1351	1351	1351	0
310	20240716	142600	18236750	1351	1351	1351	1351	0
311	20240716	142500	18236750	1351	1351	1351	1351	0
312	20240716	142400	18236750	1351	1351	1351	1351	0
313	20240716	142300	18236750	1351	1351	1351	1351	0
314	20240716	142200	18236750	1351	1351	1351	1351	0
315	20240716	142100	18236750	1351	1351	1351	1351	0
316	20240716	142000	18236750	1351	1351	1351	1351	0
317	20240716	141900	18236750	1351	1351	1351	1351	0
318	20240716	141800	18236750	1351	1351	1351	1351	0
319	20240716	141700	18236750	1351	1351	1351	1351	0
320	20240716	141600	18236750	1351	1351	1351	1351	0
321	20240716	141500	18236750	1351	1351	1351	1351	0
322	20240716	141400	18236750	1351	1351	1351	1351	0
323	20240716	141300	18236750	1351	1351	1351	1351	0
324	20240716	141200	18236750	1351	1347	1351	1347	2754
325	20240716	141100	14516775	1340	1340	1340	1340	0
326	20240716	141000	14516775	1340	1340	1340	1340	0
327	20240716	140900	14516775	1340	1340	1340	1340	0
328	20240716	140800	14516775	1340	1340	1340	1340	0
329	20240716	140700	14516775	1340	1340	1340	1340	0
330	20240716	140600	14516775	1340	1340	1340	1340	0
331	20240716	140500	14516775	1340	1340	1340	1340	0
332	20240716	140400	14516775	1340	1340	1340	1340	0
333	20240716	140300	14516775	1340	1340	1340	1340	0
334	20240716	140200	14516775	1340	1340	1340	1340	0
335	20240716	140100	14516775	1340	1340	1340	1340	0
336	20240716	140000	14516775	1340	1340	1340	1340	0
337	20240716	135900	14516775	1340	1340	1340	1340	0
338	20240716	135800	14516775	1340	1340	1340	1340	0
339	20240716	135700	14516775	1340	1340	1340	1340	0
340	20240716	135600	14516775	1340	1340	1340	1340	0
341	20240716	135500	14516775	1340	1340	1340	1340	0
342	20240716	135400	14516775	1340	1340	1340	1340	0
343	20240716	135300	14516775	1340	1340	1340	1340	0
344	20240716	135200	14516775	1340	1340	1340	1340	0
345	20240716	135100	14516775	1340	1340	1340	1340	0
346	20240716	135000	14516775	1340	1340	1340	1340	0
347	20240716	134900	14516775	1340	1340	1340	1340	0
348	20240716	134800	14516775	1340	1340	1340	1340	0
349	20240716	134700	14516775	1340	1339	1340	1339	1076
350	20240716	134600	13075991	1339	1339	1339	1339	0
351	20240716	134500	13075991	1339	1339	1339	1339	23
352	20240716	134400	13045194	1339	1339	1339	1339	0
353	20240716	134300	13045194	1339	1339	1339	1339	0
354	20240716	134200	13045194	1339	1339	1339	1339	0
355	20240716	134100	13045194	1339	1339	1339	1339	0
356	20240716	134000	13045194	1339	1339	1339	1339	0
357	20240716	133900	13045194	1339	1339	1339	1339	0
358	20240716	133800	13045194	1339	1339	1339	1339	0
359	20240716	133700	13045194	1339	1339	1339	1339	0
360	20240716	133600	13045194	1339	1339	1339	1339	0
361	20240716	133500	13045194	1339	1339	1339	1339	0
362	20240716	133400	13045194	1339	1339	1339	1339	100
363	20240716	133300	12911294	1339	1339	1339	1339	0
364	20240716	133200	12911294	1339	1339	1339	1339	0
365	20240716	133100	12911294	1339	1339	1339	1339	0
366	20240716	133000	12911294	1339	1339	1339	1339	0
367	20240716	132900	12911294	1339	1339	1339	1339	0
368	20240716	132800	12911294	1339	1339	1339	1339	0
369	20240716	132700	12911294	1339	1339	1339	1339	0
370	20240716	132600	12911294	1339	1339	1339	1339	0
371	20240716	132500	12911294	1339	1339	1339	1339	0
372	20240716	132400	12911294	1339	1339	1339	1339	0
373	20240716	132300	12911294	1339	1339	1339	1339	1
374	20240716	132200	12909955	1336	1336	1336	1336	0
375	20240716	132100	12909955	1336	1336	1336	1336	0
376	20240716	132000	12909955	1336	1336	1336	1336	0
377	20240716	131900	12909955	1336	1336	1336	1336	0
378	20240716	131800	12909955	1336	1336	1336	1336	0
379	20240716	131700	12909955	1336	1336	1336	1336	0
380	20240716	131600	12909955	1336	1336	1336	1336	33
381	20240716	131500	12865867	1337	1337	1337	1337	0
382	20240716	131400	12865867	1337	1337	1337	1337	0
383	20240716	131300	12865867	1337	1337	1337	1337	5
384	20240716	131200	12859182	1337	1337	1337	1337	0
385	20240716	131100	12859182	1337	1337	1337	1337	0
386	20240716	131000	12859182	1337	1337	1337	1337	0
387	20240716	130900	12859182	1337	1337	1337	1337	0
388	20240716	130800	12859182	1337	1337	1337	1337	90
389	20240716	130700	12738852	1337	1337	1337	1337	0
390	20240716	130600	12738852	1337	1337	1337	1337	0
391	20240716	130500	12738852	1337	1337	1337	1337	89
392	20240716	130400	12619859	1337	1337	1337	1337	0
393	20240716	130300	12619859	1337	1337	1337	1337	0
394	20240716	130200	12619859	1337	1337	1337	1337	110
395	20240716	130100	12472789	1337	1337	1337	1337	10
396	20240716	130000	12459419	1338	1338	1338	1338	0
397	20240716	125900	12459419	1338	1338	1338	1338	10
398	20240716	125800	12446039	1339	1339	1339	1339	0
399	20240716	125700	12446039	1339	1339	1339	1339	0
400	20240716	125600	12446039	1339	1339	1339	1339	0
401	20240716	125500	12446039	1339	1339	1339	1339	0
402	20240716	125400	12446039	1339	1339	1339	1339	0
403	20240716	125300	12446039	1339	1339	1339	1339	0
404	20240716	125200	12446039	1339	1339	1339	1339	0
405	20240716	125100	12446039	1339	1339	1339	1339	0
406	20240716	125000	12446039	1339	1339	1339	1339	0
407	20240716	124900	12446039	1339	1339	1339	1339	0
408	20240716	124800	12446039	1339	1339	1339	1339	0
409	20240716	124700	12446039	1339	1339	1339	1339	1
410	20240716	124600	12444700	1337	1337	1337	1337	0
411	20240716	124500	12444700	1337	1337	1337	1337	0
412	20240716	124400	12444700	1337	1337	1337	1337	0
413	20240716	124300	12444700	1337	1337	1337	1337	0
414	20240716	124200	12444700	1337	1337	1337	1337	0
415	20240716	124100	12444700	1337	1337	1337	1337	0
416	20240716	124000	12444700	1337	1337	1337	1337	0
417	20240716	123900	12444700	1337	1337	1337	1337	0
418	20240716	123800	12444700	1337	1337	1337	1337	0
419	20240716	123700	12444700	1337	1337	1337	1337	0
420	20240716	123600	12444700	1337	1337	1337	1337	0
421	20240716	123500	12444700	1337	1337	1337	1337	0
422	20240716	123400	12444700	1337	1337	1337	1337	0
423	20240716	123300	12444700	1337	1337	1337	1337	0
424	20240716	123200	12444700	1337	1337	1337	1337	0
425	20240716	123100	12444700	1337	1337	1337	1337	0
426	20240716	123000	12444700	1337	1337	1337	1337	0
427	20240716	122900	12444700	1337	1337	1337	1337	0
428	20240716	122800	12444700	1337	1337	1337	1337	0
429	20240716	122700	12444700	1337	1337	1337	1337	0
430	20240716	122600	12444700	1337	1337	1337	1337	0
431	20240716	122500	12444700	1337	1337	1337	1337	0
432	20240716	122400	12444700	1337	1337	1337	1337	0
433	20240716	122300	12444700	1337	1337	1337	1337	0
434	20240716	122200	12444700	1337	1337	1337	1337	0
435	20240716	122100	12444700	1337	1337	1337	1337	0
436	20240716	122000	12444700	1337	1337	1337	1337	0
437	20240716	121900	12444700	1337	1337	1337	1337	0
438	20240716	121800	12444700	1337	1337	1337	1337	76
439	20240716	121700	12343088	1336	1336	1336	1336	0
440	20240716	121600	12343088	1336	1336	1336	1336	0
441	20240716	121500	12343088	1336	1336	1336	1336	0
442	20240716	121400	12343088	1336	1336	1336	1336	0
443	20240716	121300	12343088	1336	1336	1336	1336	0
444	20240716	121200	12343088	1336	1336	1336	1336	0
445	20240716	121100	12343088	1336	1336	1336	1336	0
446	20240716	121000	12343088	1336	1336	1336	1336	0
447	20240716	120900	12343088	1336	1336	1336	1336	1
448	20240716	120800	12341752	1337	1337	1337	1337	0
449	20240716	120700	12341752	1337	1337	1337	1337	0
450	20240716	120600	12341752	1337	1337	1337	1337	1
451	20240716	120500	12340415	1335	1335	1335	1335	0
452	20240716	120400	12340415	1335	1335	1335	1335	0
453	20240716	120300	12340415	1335	1335	1335	1335	0
454	20240716	120200	12340415	1335	1335	1335	1335	0
455	20240716	120100	12340415	1335	1335	1335	1335	0
456	20240716	120000	12340415	1335	1335	1335	1335	0
457	20240716	115900	12340415	1335	1335	1335	1335	0
458	20240716	115800	12340415	1335	1335	1335	1335	0
459	20240716	115700	12340415	1335	1335	1335	1335	453
460	20240716	115600	11735660	1335	1335	1335	1335	100
461	20240716	115500	11602160	1336	1336	1336	1336	381
462	20240716	115400	11093144	1336	1336	1336	1336	0
463	20240716	115300	11093144	1336	1336	1336	1336	0
464	20240716	115200	11093144	1336	1336	1336	1336	0
465	20240716	115100	11093144	1336	1336	1336	1336	0
466	20240716	115000	11093144	1336	1336	1336	1336	31
467	20240716	114900	11051728	1335	1335	1335	1335	0
468	20240716	114800	11051728	1335	1336	1336	1335	160
469	20240716	114700	10838076	1337	1337	1337	1337	0
470	20240716	114600	10838076	1337	1337	1337	1337	0
471	20240716	114500	10838076	1337	1338	1338	1337	73
472	20240716	114400	10740468	1337	1337	1337	1337	0
473	20240716	114300	10740468	1337	1337	1337	1337	0
474	20240716	114200	10740468	1337	1337	1337	1337	0
475	20240716	114100	10740468	1337	1337	1337	1337	31
476	20240716	114000	10699021	1338	1338	1338	1338	0
477	20240716	113900	10699021	1338	1338	1338	1338	0
478	20240716	113800	10699021	1338	1338	1338	1338	0
479	20240716	113700	10699021	1338	1338	1338	1338	0
480	20240716	113600	10699021	1338	1338	1338	1338	3
481	20240716	113500	10695007	1338	1338	1338	1338	0
482	20240716	113400	10695007	1338	1338	1338	1338	0
483	20240716	113300	10695007	1338	1338	1338	1338	2
484	20240716	113200	10692331	1337	1337	1337	1337	0
485	20240716	113100	10692331	1337	1337	1337	1337	32
486	20240716	113000	10649547	1338	1338	1338	1338	20
487	20240716	112900	10622787	1337	1337	1337	1337	0
488	20240716	112800	10622787	1337	1337	1337	1337	0
489	20240716	112700	10622787	1337	1337	1337	1337	0
490	20240716	112600	10622787	1337	1337	1337	1337	32
491	20240716	112500	10580003	1338	1338	1338	1338	0
492	20240716	112400	10580003	1338	1338	1338	1338	0
493	20240716	112300	10580003	1338	1338	1338	1338	0
494	20240716	112200	10580003	1338	1338	1338	1338	0
495	20240716	112100	10580003	1338	1339	1339	1338	24
496	20240716	112000	10547877	1338	1338	1338	1338	1
497	20240716	111900	10546539	1338	1338	1338	1338	21
498	20240716	111800	10518441	1338	1339	1339	1338	20
499	20240716	111700	10491671	1340	1340	1340	1340	0
500	20240716	111600	10491671	1340	1340	1340	1340	0
501	20240716	111500	10491671	1340	1340	1340	1340	0
502	20240716	111400	10491671	1340	1340	1340	1340	0
503	20240716	111300	10491671	1340	1340	1340	1340	0
504	20240716	111200	10491671	1340	1338	1340	1338	400
505	20240716	111100	9955902	1338	1338	1338	1338	0
506	20240716	111000	9955902	1338	1338	1338	1338	6
507	20240716	110900	9947874	1339	1339	1339	1339	0
508	20240716	110800	9947874	1339	1339	1339	1339	0
509	20240716	110700	9947874	1339	1339	1339	1339	0
510	20240716	110600	9947874	1339	1339	1339	1339	0
511	20240716	110500	9947874	1339	1340	1340	1339	94
512	20240716	110400	9821919	1340	1340	1340	1340	0
513	20240716	110300	9821919	1340	1340	1340	1340	0
514	20240716	110200	9821919	1340	1340	1340	1340	0
515	20240716	110100	9821919	1340	1340	1340	1340	10
516	20240716	110000	9808519	1340	1340	1340	1340	0
517	20240716	105900	9808519	1340	1340	1340	1340	0
518	20240716	105800	9808519	1340	1340	1340	1340	14
519	20240716	105700	9789759	1340	1340	1340	1340	0
520	20240716	105600	9789759	1340	1340	1340	1340	31
521	20240716	105500	9748219	1340	1340	1340	1340	0
522	20240716	105400	9748219	1340	1340	1340	1340	0
523	20240716	105300	9748219	1340	1340	1340	1340	0
524	20240716	105200	9748219	1340	1340	1340	1340	0
525	20240716	105100	9748219	1340	1340	1340	1340	31
526	20240716	105000	9706679	1341	1341	1341	1341	23
527	20240716	104900	9675836	1341	1341	1341	1341	0
528	20240716	104800	9675836	1341	1341	1341	1341	0
529	20240716	104700	9675836	1341	1341	1341	1341	0
530	20240716	104600	9675836	1341	1341	1341	1341	25
531	20240716	104500	9642311	1341	1341	1341	1341	0
532	20240716	104400	9642311	1341	1341	1341	1341	0
533	20240716	104300	9642311	1341	1341	1341	1341	6
534	20240716	104200	9634265	1341	1341	1341	1341	0
535	20240716	104100	9634265	1341	1341	1341	1341	0
536	20240716	104000	9634265	1341	1341	1341	1341	0
537	20240716	103900	9634265	1341	1341	1341	1341	0
538	20240716	103800	9634265	1341	1341	1341	1341	0
539	20240716	103700	9634265	1341	1341	1341	1341	0
540	20240716	103600	9634265	1341	1341	1341	1341	31
541	20240716	103500	9592694	1341	1341	1341	1341	0
542	20240716	103400	9592694	1341	1341	1341	1341	64
543	20240716	103300	9506870	1341	1341	1341	1341	0
544	20240716	103200	9506870	1341	1341	1341	1341	0
545	20240716	103100	9506870	1341	1341	1341	1341	0
546	20240716	103000	9506870	1341	1341	1341	1341	0
547	20240716	102900	9506870	1341	1341	1341	1341	0
548	20240716	102800	9506870	1341	1341	1341	1341	0
549	20240716	102700	9506870	1341	1341	1341	1341	0
550	20240716	102600	9506870	1341	1341	1341	1341	520
551	20240716	102500	8809550	1342	1342	1342	1342	0
552	20240716	102400	8809550	1342	1342	1342	1342	70
553	20240716	102300	8715610	1341	1341	1341	1341	0
554	20240716	102200	8715610	1341	1341	1341	1341	0
555	20240716	102100	8715610	1341	1342	1342	1341	39
556	20240716	102000	8663304	1342	1342	1342	1342	0
557	20240716	101900	8663304	1342	1342	1342	1342	0
558	20240716	101800	8663304	1342	1342	1342	1342	0
559	20240716	101700	8663304	1342	1342	1342	1342	0
560	20240716	101600	8663304	1342	1341	1342	1341	33
561	20240716	101500	8619050	1341	1341	1341	1341	0
562	20240716	101400	8619050	1341	1342	1342	1341	103
563	20240716	101300	8480856	1343	1343	1343	1343	0
564	20240716	101200	8480856	1343	1343	1343	1343	0
565	20240716	101100	8480856	1343	1343	1343	1343	0
566	20240716	101000	8480856	1343	1343	1343	1343	0
567	20240716	100900	8480856	1343	1343	1343	1343	0
568	20240716	100800	8480856	1343	1343	1343	1343	0
569	20240716	100700	8480856	1343	1343	1343	1343	0
570	20240716	100600	8480856	1343	1343	1343	1343	10
571	20240716	100500	8467426	1346	1346	1346	1346	0
572	20240716	100400	8467426	1346	1346	1346	1346	0
573	20240716	100300	8467426	1346	1346	1346	1346	0
574	20240716	100200	8467426	1346	1346	1346	1346	0
575	20240716	100100	8467426	1346	1346	1346	1346	0
576	20240716	100000	8467426	1346	1346	1346	1346	1
577	20240716	095900	8466080	1348	1348	1348	1348	0
578	20240716	095800	8466080	1348	1348	1348	1348	0
579	20240716	095700	8466080	1348	1348	1348	1348	0
580	20240716	095600	8466080	1348	1348	1348	1348	0
581	20240716	095500	8466080	1348	1348	1348	1348	0
582	20240716	095400	8466080	1348	1348	1348	1348	0
583	20240716	095300	8466080	1348	1348	1348	1348	0
584	20240716	095200	8466080	1348	1348	1348	1348	0
585	20240716	095100	8466080	1348	1342	1348	1342	10
586	20240716	095000	8452654	1348	1348	1348	1348	0
587	20240716	094900	8452654	1348	1348	1348	1348	0
588	20240716	094800	8452654	1348	1348	1348	1348	0
589	20240716	094700	8452654	1348	1341	1348	1341	138
590	20240716	094600	8267589	1341	1345	1345	1341	1635
591	20240716	094500	6071204	1344	1344	1344	1344	0
592	20240716	094400	6071204	1344	1344	1344	1344	0
593	20240716	094300	6071204	1344	1344	1344	1344	0
594	20240716	094200	6071204	1344	1344	1344	1344	0
595	20240716	094100	6071204	1344	1344	1344	1344	0
596	20240716	094000	6071204	1344	1344	1344	1344	0
597	20240716	093900	6071204	1344	1344	1344	1344	0
598	20240716	093800	6071204	1344	1344	1344	1344	0
599	20240716	093700	6071204	1344	1344	1344	1344	0
600	20240716	093600	6071204	1344	1344	1344	1344	0
601	20240716	093500	6071204	1344	1344	1344	1344	0
602	20240716	093400	6071204	1344	1344	1344	1344	0
603	20240716	093300	6071204	1344	1344	1344	1344	0
604	20240716	093200	6071204	1344	1344	1344	1344	0
605	20240716	093100	6071204	1344	1344	1344	1344	0
606	20240716	093000	6071204	1344	1344	1344	1344	3
607	20240716	092900	6067172	1344	1344	1344	1344	0
608	20240716	092800	6067172	1344	1349	1349	1344	190
609	20240716	092700	5811263	1349	1349	1349	1349	1
610	20240716	092600	5809914	1350	1350	1350	1350	10
611	20240716	092500	5796414	1351	1351	1351	1351	0
612	20240716	092400	5796414	1351	1351	1351	1351	0
613	20240716	092300	5796414	1351	1354	1355	1351	514
614	20240716	092200	5101990	1355	1355	1355	1355	5
615	20240716	092100	5095215	1355	1355	1355	1355	0
616	20240716	092000	5095215	1355	1355	1355	1355	0
617	20240716	091900	5095215	1355	1355	1355	1355	0
618	20240716	091800	5095215	1355	1355	1355	1355	0
619	20240716	091700	5095215	1355	1355	1355	1355	0
620	20240716	091600	5095215	1355	1355	1355	1355	0
621	20240716	091500	5095215	1355	1355	1355	1355	0
622	20240716	091400	5095215	1355	1355	1355	1355	0
623	20240716	091300	5095215	1355	1350	1355	1350	11
624	20240716	091200	5080360	1351	1355	1355	1351	50
625	20240716	091100	5012710	1355	1355	1355	1355	0
626	20240716	091000	5012710	1355	1355	1355	1355	0
627	20240716	090900	5012710	1355	1355	1355	1355	3
628	20240716	090800	5008645	1355	1355	1355	1355	0
629	20240716	090700	5008645	1355	1355	1355	1355	8
630	20240716	090600	4997805	1355	1355	1355	1355	0
631	20240716	090500	4997805	1355	1355	1355	1355	101
632	20240716	090400	4860950	1355	1355	1355	1355	0
633	20240716	090300	4860950	1355	1344	1355	1344	3000
634	20240716	090200	813120	1344	1344	1344	1344	0
635	20240716	090100	813120	1344	1344	1344	1344	0
636	20240716	090000	813120	1344	1344	1344	1344	605