KissMeData/084870/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	195200	69647755	1355	1355	1355	1355	2207
3	20240719	195100	69647755	1355	1355	1355	1355	0
4	20240719	195000	69647755	1355	1355	1355	1355	0
5	20240719	194900	69647755	1355	1355	1355	1355	0
6	20240719	194800	69647755	1355	1355	1355	1355	0
7	20240719	194700	69647755	1355	1355	1355	1355	0
8	20240719	194600	69647755	1355	1355	1355	1355	0
9	20240719	194500	69647755	1355	1355	1355	1355	0
10	20240719	194400	69647755	1355	1355	1355	1355	0
11	20240719	194300	69647755	1355	1355	1355	1355	0
12	20240719	194200	69647755	1355	1355	1355	1355	0
13	20240719	194100	69647755	1355	1355	1355	1355	0
14	20240719	194000	69647755	1355	1355	1355	1355	0
15	20240719	193900	69647755	1355	1355	1355	1355	0
16	20240719	193800	69647755	1355	1355	1355	1355	0
17	20240719	193700	69647755	1355	1355	1355	1355	0
18	20240719	193600	69647755	1355	1355	1355	1355	0
19	20240719	193500	69647755	1355	1355	1355	1355	0
20	20240719	193400	69647755	1355	1355	1355	1355	0
21	20240719	193300	69647755	1355	1355	1355	1355	0
22	20240719	193200	69647755	1355	1355	1355	1355	0
23	20240719	193100	69647755	1355	1355	1355	1355	0
24	20240719	193000	69647755	1355	1355	1355	1355	0
25	20240719	192900	69647755	1355	1355	1355	1355	0
26	20240719	192800	69647755	1355	1355	1355	1355	0
27	20240719	192700	69647755	1355	1355	1355	1355	0
28	20240719	192600	69647755	1355	1355	1355	1355	0
29	20240719	192500	69647755	1355	1355	1355	1355	0
30	20240719	192400	69647755	1355	1355	1355	1355	0
31	20240719	192300	69647755	1355	1355	1355	1355	0
32	20240719	192200	69647755	1355	1355	1355	1355	2207
33	20240719	192100	69647755	1355	1355	1355	1355	0
34	20240719	192000	69647755	1355	1355	1355	1355	0
35	20240719	191900	69647755	1355	1355	1355	1355	0
36	20240719	191800	69647755	1355	1355	1355	1355	0
37	20240719	191700	69647755	1355	1355	1355	1355	0
38	20240719	191600	69647755	1355	1355	1355	1355	0
39	20240719	191500	69647755	1355	1355	1355	1355	0
40	20240719	191400	69647755	1355	1355	1355	1355	0
41	20240719	191300	69647755	1355	1355	1355	1355	0
42	20240719	191200	69647755	1355	1355	1355	1355	0
43	20240719	191100	69647755	1355	1355	1355	1355	0
44	20240719	191000	69647755	1355	1355	1355	1355	0
45	20240719	190900	69647755	1355	1355	1355	1355	0
46	20240719	190800	69647755	1355	1355	1355	1355	0
47	20240719	190700	69647755	1355	1355	1355	1355	0
48	20240719	190600	69647755	1355	1355	1355	1355	0
49	20240719	190500	69647755	1355	1355	1355	1355	0
50	20240719	190400	69647755	1355	1355	1355	1355	0
51	20240719	190300	69647755	1355	1355	1355	1355	0
52	20240719	190200	69647755	1355	1355	1355	1355	0
53	20240719	190100	69647755	1355	1355	1355	1355	0
54	20240719	190000	69647755	1355	1355	1355	1355	0
55	20240719	185900	69647755	1355	1355	1355	1355	0
56	20240719	185800	69647755	1355	1355	1355	1355	0
57	20240719	185700	69647755	1355	1355	1355	1355	0
58	20240719	185600	69647755	1355	1355	1355	1355	0
59	20240719	185500	69647755	1355	1355	1355	1355	0
60	20240719	185400	69647755	1355	1355	1355	1355	0
61	20240719	185300	69647755	1355	1355	1355	1355	0
62	20240719	185200	69647755	1355	1355	1355	1355	2207
63	20240719	185100	69647755	1355	1355	1355	1355	0
64	20240719	185000	69647755	1355	1355	1355	1355	0
65	20240719	184900	69647755	1355	1355	1355	1355	0
66	20240719	184800	69647755	1355	1355	1355	1355	0
67	20240719	184700	69647755	1355	1355	1355	1355	0
68	20240719	184600	69647755	1355	1355	1355	1355	0
69	20240719	184500	69647755	1355	1355	1355	1355	0
70	20240719	184400	69647755	1355	1355	1355	1355	0
71	20240719	184300	69647755	1355	1355	1355	1355	0
72	20240719	184200	69647755	1355	1355	1355	1355	0
73	20240719	184100	69647755	1355	1355	1355	1355	0
74	20240719	184000	69647755	1355	1355	1355	1355	0
75	20240719	183900	69647755	1355	1355	1355	1355	0
76	20240719	183800	69647755	1355	1355	1355	1355	0
77	20240719	183700	69647755	1355	1355	1355	1355	0
78	20240719	183600	69647755	1355	1355	1355	1355	0
79	20240719	183500	69647755	1355	1355	1355	1355	0
80	20240719	183400	69647755	1355	1355	1355	1355	0
81	20240719	183300	69647755	1355	1355	1355	1355	0
82	20240719	183200	69647755	1355	1355	1355	1355	0
83	20240719	183100	69647755	1355	1355	1355	1355	0
84	20240719	183000	69647755	1355	1355	1355	1355	0
85	20240719	182900	69647755	1355	1355	1355	1355	0
86	20240719	182800	69647755	1355	1355	1355	1355	0
87	20240719	182700	69647755	1355	1355	1355	1355	0
88	20240719	182600	69647755	1355	1355	1355	1355	0
89	20240719	182500	69647755	1355	1355	1355	1355	0
90	20240719	182400	69647755	1355	1355	1355	1355	0
91	20240719	182300	69647755	1355	1355	1355	1355	0
92	20240719	182200	69647755	1355	1355	1355	1355	2207
93	20240719	182100	69647755	1355	1355	1355	1355	0
94	20240719	182000	69647755	1355	1355	1355	1355	0
95	20240719	181900	69647755	1355	1355	1355	1355	0
96	20240719	181800	69647755	1355	1355	1355	1355	0
97	20240719	181700	69647755	1355	1355	1355	1355	0
98	20240719	181600	69647755	1355	1355	1355	1355	0
99	20240719	181500	69647755	1355	1355	1355	1355	0
100	20240719	181400	69647755	1355	1355	1355	1355	0
101	20240719	181300	69647755	1355	1355	1355	1355	0
102	20240719	181200	69647755	1355	1355	1355	1355	0
103	20240719	181100	69647755	1355	1355	1355	1355	0
104	20240719	181000	69647755	1355	1355	1355	1355	0
105	20240719	180900	69647755	1355	1355	1355	1355	0
106	20240719	180800	69647755	1355	1355	1355	1355	0
107	20240719	180700	69647755	1355	1355	1355	1355	0
108	20240719	180600	69647755	1355	1355	1355	1355	0
109	20240719	180500	69647755	1355	1355	1355	1355	0
110	20240719	180400	69647755	1355	1355	1355	1355	0
111	20240719	180300	69647755	1355	1355	1355	1355	0
112	20240719	180200	69647755	1355	1355	1355	1355	0
113	20240719	180100	69647755	1355	1355	1355	1355	0
114	20240719	180000	69647755	1355	1355	1355	1355	0
115	20240719	175900	69647755	1355	1355	1355	1355	0
116	20240719	175800	69647755	1355	1355	1355	1355	0
117	20240719	175700	69647755	1355	1355	1355	1355	0
118	20240719	175600	69647755	1355	1355	1355	1355	0
119	20240719	175500	69647755	1355	1355	1355	1355	0
120	20240719	175400	69647755	1355	1355	1355	1355	0
121	20240719	175300	69647755	1355	1355	1355	1355	0
122	20240719	175200	69647755	1355	1355	1355	1355	2207
123	20240719	175100	69647755	1355	1355	1355	1355	0
124	20240719	175000	69647755	1355	1355	1355	1355	0
125	20240719	174900	69647755	1355	1355	1355	1355	0
126	20240719	174800	69647755	1355	1355	1355	1355	0
127	20240719	174700	69647755	1355	1355	1355	1355	0
128	20240719	174600	69647755	1355	1355	1355	1355	0
129	20240719	174500	69647755	1355	1355	1355	1355	0
130	20240719	174400	69647755	1355	1355	1355	1355	0
131	20240719	174300	69647755	1355	1355	1355	1355	0
132	20240719	174200	69647755	1355	1355	1355	1355	0
133	20240719	174100	69647755	1355	1355	1355	1355	0
134	20240719	174000	69647755	1355	1355	1355	1355	0
135	20240719	173900	69647755	1355	1355	1355	1355	0
136	20240719	173800	69647755	1355	1355	1355	1355	0
137	20240719	173700	69647755	1355	1355	1355	1355	0
138	20240719	173600	69647755	1355	1355	1355	1355	0
139	20240719	173500	69647755	1355	1355	1355	1355	0
140	20240719	173400	69647755	1355	1355	1355	1355	0
141	20240719	173300	69647755	1355	1355	1355	1355	0
142	20240719	173200	69647755	1355	1355	1355	1355	0
143	20240719	173100	69647755	1355	1355	1355	1355	0
144	20240719	173000	69647755	1355	1355	1355	1355	0
145	20240719	172900	69647755	1355	1355	1355	1355	0
146	20240719	172800	69647755	1355	1355	1355	1355	0
147	20240719	172700	69647755	1355	1355	1355	1355	0
148	20240719	172600	69647755	1355	1355	1355	1355	0
149	20240719	172500	69647755	1355	1355	1355	1355	0
150	20240719	172400	69647755	1355	1355	1355	1355	0
151	20240719	172300	69647755	1355	1355	1355	1355	0
152	20240719	172200	69647755	1355	1355	1355	1355	2207
153	20240719	172100	69647755	1355	1355	1355	1355	0
154	20240719	172000	69647755	1355	1355	1355	1355	0
155	20240719	171900	69647755	1355	1355	1355	1355	0
156	20240719	171800	69647755	1355	1355	1355	1355	0
157	20240719	171700	69647755	1355	1355	1355	1355	0
158	20240719	171600	69647755	1355	1355	1355	1355	0
159	20240719	171500	69647755	1355	1355	1355	1355	0
160	20240719	171400	69647755	1355	1355	1355	1355	0
161	20240719	171300	69647755	1355	1355	1355	1355	0
162	20240719	171200	69647755	1355	1355	1355	1355	0
163	20240719	171100	69647755	1355	1355	1355	1355	0
164	20240719	171000	69647755	1355	1355	1355	1355	0
165	20240719	170900	69647755	1355	1355	1355	1355	0
166	20240719	170800	69647755	1355	1355	1355	1355	0
167	20240719	170700	69647755	1355	1355	1355	1355	0
168	20240719	170600	69647755	1355	1355	1355	1355	0
169	20240719	170500	69647755	1355	1355	1355	1355	0
170	20240719	170400	69647755	1355	1355	1355	1355	0
171	20240719	170300	69647755	1355	1355	1355	1355	0
172	20240719	170200	69647755	1355	1355	1355	1355	0
173	20240719	170100	69647755	1355	1355	1355	1355	0
174	20240719	170000	69647755	1355	1355	1355	1355	0
175	20240719	165900	69647755	1355	1355	1355	1355	0
176	20240719	165800	69647755	1355	1355	1355	1355	0
177	20240719	165700	69647755	1355	1355	1355	1355	0
178	20240719	165600	69647755	1355	1355	1355	1355	0
179	20240719	165500	69647755	1355	1355	1355	1355	0
180	20240719	165400	69647755	1355	1355	1355	1355	0
181	20240719	165300	69647755	1355	1355	1355	1355	0
182	20240719	165200	69647755	1355	1355	1355	1355	2207
183	20240719	165100	69647755	1355	1355	1355	1355	0
184	20240719	165000	69647755	1355	1355	1355	1355	0
185	20240719	164900	69647755	1355	1355	1355	1355	0
186	20240719	164800	69647755	1355	1355	1355	1355	0
187	20240719	164700	69647755	1355	1355	1355	1355	0
188	20240719	164600	69647755	1355	1355	1355	1355	0
189	20240719	164500	69647755	1355	1355	1355	1355	0
190	20240719	164400	69647755	1355	1355	1355	1355	0
191	20240719	164300	69647755	1355	1355	1355	1355	0
192	20240719	164200	69647755	1355	1355	1355	1355	0
193	20240719	164100	69647755	1355	1355	1355	1355	0
194	20240719	164000	69647755	1355	1355	1355	1355	0
195	20240719	163900	69647755	1355	1355	1355	1355	0
196	20240719	163800	69647755	1355	1355	1355	1355	0
197	20240719	163700	69647755	1355	1355	1355	1355	0
198	20240719	163600	69647755	1355	1355	1355	1355	0
199	20240719	163500	69647755	1355	1355	1355	1355	0
200	20240719	163400	69647755	1355	1355	1355	1355	0
201	20240719	163300	69647755	1355	1355	1355	1355	0
202	20240719	163200	69647755	1355	1355	1355	1355	0
203	20240719	163100	69647755	1355	1355	1355	1355	0
204	20240719	163000	69647755	1355	1355	1355	1355	0
205	20240719	162900	69647755	1355	1355	1355	1355	0
206	20240719	162800	69647755	1355	1355	1355	1355	0
207	20240719	162700	69647755	1355	1355	1355	1355	0
208	20240719	162600	69647755	1355	1355	1355	1355	0
209	20240719	162500	69647755	1355	1355	1355	1355	0
210	20240719	162400	69647755	1355	1355	1355	1355	0
211	20240719	162300	69647755	1355	1355	1355	1355	0
212	20240719	162200	69647755	1355	1355	1355	1355	2207
213	20240719	162100	69647755	1355	1355	1355	1355	0
214	20240719	162000	69647755	1355	1355	1355	1355	0
215	20240719	161900	69647755	1355	1355	1355	1355	0
216	20240719	161800	69647755	1355	1355	1355	1355	0
217	20240719	161700	69647755	1355	1355	1355	1355	0
218	20240719	161600	69647755	1355	1355	1355	1355	0
219	20240719	161500	69647755	1355	1355	1355	1355	0
220	20240719	161400	69647755	1355	1355	1355	1355	0
221	20240719	161300	69647755	1355	1355	1355	1355	0
222	20240719	161200	69647755	1355	1355	1355	1355	0
223	20240719	161100	69647755	1355	1355	1355	1355	0
224	20240719	161000	69647755	1355	1355	1355	1355	0
225	20240719	160900	69647755	1355	1355	1355	1355	0
226	20240719	160800	69647755	1355	1355	1355	1355	0
227	20240719	160700	69647755	1355	1355	1355	1355	0
228	20240719	160600	69647755	1355	1355	1355	1355	0
229	20240719	160500	69647755	1355	1355	1355	1355	0
230	20240719	160400	69647755	1355	1355	1355	1355	0
231	20240719	160300	69647755	1355	1355	1355	1355	0
232	20240719	160200	69647755	1355	1355	1355	1355	0
233	20240719	160100	69647755	1355	1355	1355	1355	0
234	20240719	160000	69647755	1355	1355	1355	1355	0
235	20240719	155900	69647755	1355	1355	1355	1355	0
236	20240719	155800	69647755	1355	1355	1355	1355	0
237	20240719	155700	69647755	1355	1355	1355	1355	0
238	20240719	155600	69647755	1355	1355	1355	1355	0
239	20240719	155500	69647755	1355	1355	1355	1355	0
240	20240719	155400	69647755	1355	1355	1355	1355	0
241	20240719	155300	69647755	1355	1355	1355	1355	0
242	20240719	155200	69647755	1355	1355	1355	1355	2207
243	20240719	155100	69647755	1355	1355	1355	1355	0
244	20240719	155000	69647755	1355	1355	1355	1355	0
245	20240719	154900	69647755	1355	1355	1355	1355	0
246	20240719	154800	69647755	1355	1355	1355	1355	0
247	20240719	154700	69647755	1355	1355	1355	1355	0
248	20240719	154600	69647755	1355	1355	1355	1355	0
249	20240719	154500	69647755	1355	1355	1355	1355	0
250	20240719	154400	69647755	1355	1355	1355	1355	0
251	20240719	154300	69647755	1355	1355	1355	1355	0
252	20240719	154200	69647755	1355	1355	1355	1355	0
253	20240719	154100	69647755	1355	1355	1355	1355	0
254	20240719	154000	69647755	1355	1355	1355	1355	0
255	20240719	153900	69647755	1355	1355	1355	1355	0
256	20240719	153800	69647755	1355	1355	1355	1355	0
257	20240719	153700	69647755	1355	1355	1355	1355	0
258	20240719	153600	69647755	1355	1355	1355	1355	0
259	20240719	153500	69647755	1355	1355	1355	1355	0
260	20240719	153400	69647755	1355	1355	1355	1355	0
261	20240719	153300	69647755	1355	1355	1355	1355	0
262	20240719	153200	69647755	1355	1355	1355	1355	0
263	20240719	153100	69647755	1355	1355	1355	1355	0
264	20240719	153000	69647755	1355	1355	1355	1355	2207
265	20240719	152900	66657270	1347	1347	1347	1347	0
266	20240719	152800	66657270	1347	1347	1347	1347	0
267	20240719	152700	66657270	1347	1347	1347	1347	0
268	20240719	152600	66657270	1347	1347	1347	1347	0
269	20240719	152500	66657270	1347	1347	1347	1347	0
270	20240719	152400	66657270	1347	1347	1347	1347	0
271	20240719	152300	66657270	1347	1347	1347	1347	0
272	20240719	152200	66657270	1347	1347	1347	1347	0
273	20240719	152100	66657270	1347	1347	1347	1347	0
274	20240719	152000	66657270	1347	1347	1347	1347	0
275	20240719	151900	66657270	1347	1347	1347	1347	2
276	20240719	151800	66654576	1340	1340	1340	1340	0
277	20240719	151700	66654576	1340	1340	1340	1340	167
278	20240719	151600	66430796	1347	1347	1347	1347	0
279	20240719	151500	66430796	1347	1347	1347	1347	0
280	20240719	151400	66430796	1347	1347	1347	1347	0
281	20240719	151300	66430796	1347	1347	1347	1347	162
282	20240719	151200	66212582	1348	1348	1348	1348	0
283	20240719	151100	66212582	1348	1348	1348	1348	0
284	20240719	151000	66212582	1348	1348	1348	1348	0
285	20240719	150900	66212582	1348	1348	1348	1348	0
286	20240719	150800	66212582	1348	1348	1348	1348	1
287	20240719	150700	66211234	1340	1340	1340	1339	1631
288	20240719	150600	64025865	1338	1338	1338	1338	0
289	20240719	150500	64025865	1338	1335	1340	1335	40
290	20240719	150400	63972327	1337	1337	1337	1337	10
291	20240719	150300	63958957	1340	1340	1340	1340	0
292	20240719	150200	63958957	1340	1340	1340	1340	0
293	20240719	150100	63958957	1340	1340	1340	1340	0
294	20240719	150000	63958957	1340	1340	1340	1340	0
295	20240719	145900	63958957	1340	1340	1340	1340	0
296	20240719	145800	63958957	1340	1340	1340	1340	0
297	20240719	145700	63958957	1340	1340	1340	1340	0
298	20240719	145600	63958957	1340	1337	1340	1336	1229
299	20240719	145500	62316991	1341	1341	1341	1341	0
300	20240719	145400	62316991	1341	1341	1341	1341	51
301	20240719	145300	62248600	1342	1340	1342	1340	94
302	20240719	145200	62122638	1341	1341	1341	1341	0
303	20240719	145100	62122638	1341	1341	1341	1341	0
304	20240719	145000	62122638	1341	1341	1341	1341	0
305	20240719	144900	62122638	1341	1341	1341	1341	301
306	20240719	144800	61718997	1337	1337	1337	1337	0
307	20240719	144700	61718997	1337	1337	1337	1337	0
308	20240719	144600	61718997	1337	1337	1337	1337	410
309	20240719	144500	61170827	1342	1340	1342	1338	13
310	20240719	144400	61153425	1343	1343	1343	1343	0
311	20240719	144300	61153425	1343	1343	1343	1343	0
312	20240719	144200	61153425	1343	1343	1343	1343	0
313	20240719	144100	61153425	1343	1343	1343	1343	0
314	20240719	144000	61153425	1343	1343	1343	1343	0
315	20240719	143900	61153425	1343	1343	1343	1343	0
316	20240719	143800	61153425	1343	1343	1343	1343	0
317	20240719	143700	61153425	1343	1340	1343	1340	23
318	20240719	143600	61122600	1340	1340	1340	1340	85
319	20240719	143500	61008700	1340	1340	1340	1340	0
320	20240719	143400	61008700	1340	1340	1340	1340	0
321	20240719	143300	61008700	1340	1340	1340	1340	0
322	20240719	143200	61008700	1340	1340	1340	1340	0
323	20240719	143100	61008700	1340	1340	1340	1340	1
324	20240719	143000	61007360	1338	1338	1338	1338	1723
325	20240719	142900	58701986	1338	1338	1338	1338	50
326	20240719	142800	58635086	1338	1338	1338	1338	0
327	20240719	142700	58635086	1338	1338	1338	1338	2
328	20240719	142600	58632410	1336	1336	1336	1336	0
329	20240719	142500	58632410	1336	1336	1336	1336	0
330	20240719	142400	58632410	1336	1336	1336	1336	40
331	20240719	142300	58578970	1337	1337	1337	1337	0
332	20240719	142200	58578970	1337	1337	1337	1337	0
333	20240719	142100	58578970	1337	1337	1337	1337	91
334	20240719	142000	58457303	1339	1338	1339	1338	24
335	20240719	141900	58425174	1337	1337	1337	1337	2
336	20240719	141800	58422500	1338	1338	1338	1338	7
337	20240719	141700	58413134	1337	1337	1337	1337	7
338	20240719	141600	58403775	1337	1337	1337	1337	0
339	20240719	141500	58403775	1337	1337	1337	1337	12
340	20240719	141400	58387731	1339	1339	1339	1339	0
341	20240719	141300	58387731	1339	1339	1339	1339	0
342	20240719	141200	58387731	1339	1339	1339	1339	0
343	20240719	141100	58387731	1339	1339	1339	1339	1
344	20240719	141000	58386392	1339	1339	1339	1339	0
345	20240719	140900	58386392	1339	1339	1339	1339	0
346	20240719	140800	58386392	1339	1339	1339	1339	0
347	20240719	140700	58386392	1339	1339	1339	1339	0
348	20240719	140600	58386392	1339	1337	1339	1336	1427
349	20240719	140500	56479913	1339	1338	1339	1337	209
350	20240719	140400	56200316	1339	1339	1339	1339	6
351	20240719	140300	56192282	1339	1339	1339	1339	0
352	20240719	140200	56192282	1339	1339	1339	1339	2
353	20240719	140100	56189604	1339	1339	1339	1339	0
354	20240719	140000	56189604	1339	1339	1339	1339	0
355	20240719	135900	56189604	1339	1339	1339	1339	0
356	20240719	135800	56189604	1339	1338	1339	1338	22
357	20240719	135700	56160166	1339	1339	1339	1339	36
358	20240719	135600	56111962	1339	1339	1339	1339	7
359	20240719	135500	56102589	1340	1340	1340	1340	0
360	20240719	135400	56102589	1340	1340	1340	1340	4
361	20240719	135300	56097229	1339	1339	1339	1339	7
362	20240719	135200	56087856	1340	1340	1340	1340	0
363	20240719	135100	56087856	1340	1340	1340	1340	0
364	20240719	135000	56087856	1340	1340	1340	1340	0
365	20240719	134900	56087856	1340	1340	1340	1340	0
366	20240719	134800	56087856	1340	1340	1340	1340	0
367	20240719	134700	56087856	1340	1339	1340	1339	37
368	20240719	134600	56038283	1340	1340	1340	1340	0
369	20240719	134500	56038283	1340	1340	1340	1340	0
370	20240719	134400	56038283	1340	1339	1340	1339	29
371	20240719	134300	55999451	1343	1343	1343	1343	0
372	20240719	134200	55999451	1343	1343	1343	1343	0
373	20240719	134100	55999451	1343	1343	1343	1343	0
374	20240719	134000	55999451	1343	1343	1343	1343	0
375	20240719	133900	55999451	1343	1343	1343	1343	0
376	20240719	133800	55999451	1343	1343	1343	1343	0
377	20240719	133700	55999451	1343	1343	1343	1343	0
378	20240719	133600	55999451	1343	1343	1343	1343	0
379	20240719	133500	55999451	1343	1343	1343	1343	0
380	20240719	133400	55999451	1343	1343	1343	1343	0
381	20240719	133300	55999451	1343	1343	1343	1343	0
382	20240719	133200	55999451	1343	1343	1343	1343	0
383	20240719	133100	55999451	1343	1343	1343	1343	0
384	20240719	133000	55999451	1343	1341	1343	1341	15
385	20240719	132900	55979327	1343	1343	1343	1343	0
386	20240719	132800	55979327	1343	1343	1343	1343	0
387	20240719	132700	55979327	1343	1343	1343	1343	0
388	20240719	132600	55979327	1343	1343	1343	1343	0
389	20240719	132500	55979327	1343	1343	1343	1343	0
390	20240719	132400	55979327	1343	1343	1343	1343	0
391	20240719	132300	55979327	1343	1343	1343	1343	0
392	20240719	132200	55979327	1343	1343	1343	1343	0
393	20240719	132100	55979327	1343	1343	1343	1343	0
394	20240719	132000	55979327	1343	1343	1343	1343	0
395	20240719	131900	55979327	1343	1343	1343	1343	0
396	20240719	131800	55979327	1343	1342	1343	1339	973
397	20240719	131700	54675435	1344	1344	1344	1344	0
398	20240719	131600	54675435	1344	1344	1344	1344	0
399	20240719	131500	54675435	1344	1344	1344	1344	0
400	20240719	131400	54675435	1344	1344	1344	1344	0
401	20240719	131300	54675435	1344	1344	1344	1344	0
402	20240719	131200	54675435	1344	1344	1344	1344	0
403	20240719	131100	54675435	1344	1344	1344	1344	0
404	20240719	131000	54675435	1344	1344	1344	1344	1
405	20240719	130900	54674091	1346	1346	1346	1346	0
406	20240719	130800	54674091	1346	1346	1346	1346	0
407	20240719	130700	54674091	1346	1346	1346	1346	0
408	20240719	130600	54674091	1346	1346	1346	1346	1
409	20240719	130500	54672745	1342	1342	1342	1342	0
410	20240719	130400	54672745	1342	1342	1342	1342	0
411	20240719	130300	54672745	1342	1342	1342	1342	0
412	20240719	130200	54672745	1342	1342	1342	1342	0
413	20240719	130100	54672745	1342	1342	1342	1342	0
414	20240719	130000	54672745	1342	1342	1342	1342	0
415	20240719	125900	54672745	1342	1342	1342	1342	1
416	20240719	125800	54671403	1345	1345	1345	1345	0
417	20240719	125700	54671403	1345	1345	1345	1345	0
418	20240719	125600	54671403	1345	1345	1345	1345	0
419	20240719	125500	54671403	1345	1345	1345	1345	0
420	20240719	125400	54671403	1345	1345	1345	1345	0
421	20240719	125300	54671403	1345	1345	1345	1345	0
422	20240719	125200	54671403	1345	1345	1345	1345	0
423	20240719	125100	54671403	1345	1345	1345	1345	0
424	20240719	125000	54671403	1345	1345	1345	1345	0
425	20240719	124900	54671403	1345	1345	1345	1345	0
426	20240719	124800	54671403	1345	1345	1345	1345	0
427	20240719	124700	54671403	1345	1345	1345	1345	0
428	20240719	124600	54671403	1345	1345	1345	1345	0
429	20240719	124500	54671403	1345	1345	1345	1345	0
430	20240719	124400	54671403	1345	1345	1345	1345	0
431	20240719	124300	54671403	1345	1345	1345	1345	0
432	20240719	124200	54671403	1345	1345	1345	1345	1
433	20240719	124100	54670058	1339	1344	1344	1339	1350
434	20240719	124000	52857542	1344	1344	1344	1344	0
435	20240719	123900	52857542	1344	1344	1344	1344	0
436	20240719	123800	52857542	1344	1344	1344	1344	0
437	20240719	123700	52857542	1344	1344	1344	1344	0
438	20240719	123600	52857542	1344	1345	1346	1344	15
439	20240719	123500	52837373	1344	1344	1344	1344	7
440	20240719	123400	52827965	1344	1344	1344	1344	0
441	20240719	123300	52827965	1344	1344	1344	1344	7
442	20240719	123200	52818557	1350	1350	1350	1350	0
443	20240719	123100	52818557	1350	1350	1350	1350	0
444	20240719	123000	52818557	1350	1350	1350	1350	0
445	20240719	122900	52818557	1350	1350	1350	1350	0
446	20240719	122800	52818557	1350	1350	1350	1350	0
447	20240719	122700	52818557	1350	1350	1350	1350	0
448	20240719	122600	52818557	1350	1350	1350	1350	0
449	20240719	122500	52818557	1350	1350	1350	1350	0
450	20240719	122400	52818557	1350	1350	1350	1350	0
451	20240719	122300	52818557	1350	1350	1350	1350	0
452	20240719	122200	52818557	1350	1350	1350	1350	0
453	20240719	122100	52818557	1350	1350	1350	1350	0
454	20240719	122000	52818557	1350	1350	1350	1350	0
455	20240719	121900	52818557	1350	1350	1350	1350	0
456	20240719	121800	52818557	1350	1350	1350	1350	0
457	20240719	121700	52818557	1350	1350	1350	1350	0
458	20240719	121600	52818557	1350	1350	1350	1350	0
459	20240719	121500	52818557	1350	1350	1350	1350	0
460	20240719	121400	52818557	1350	1350	1350	1350	0
461	20240719	121300	52818557	1350	1350	1350	1350	0
462	20240719	121200	52818557	1350	1350	1350	1350	0
463	20240719	121100	52818557	1350	1350	1350	1350	0
464	20240719	121000	52818557	1350	1350	1350	1350	0
465	20240719	120900	52818557	1350	1350	1350	1350	0
466	20240719	120800	52818557	1350	1350	1350	1350	0
467	20240719	120700	52818557	1350	1350	1350	1350	0
468	20240719	120600	52818557	1350	1350	1350	1350	0
469	20240719	120500	52818557	1350	1346	1350	1346	3
470	20240719	120400	52814513	1344	1344	1344	1344	0
471	20240719	120300	52814513	1344	1344	1344	1344	0
472	20240719	120200	52814513	1344	1344	1344	1344	0
473	20240719	120100	52814513	1344	1344	1344	1344	0
474	20240719	120000	52814513	1344	1344	1344	1344	0
475	20240719	115900	52814513	1344	1344	1344	1344	0
476	20240719	115800	52814513	1344	1344	1344	1344	0
477	20240719	115700	52814513	1344	1344	1344	1344	0
478	20240719	115600	52814513	1344	1344	1344	1344	0
479	20240719	115500	52814513	1344	1344	1344	1344	1
480	20240719	115400	52813169	1339	1339	1339	1339	6
481	20240719	115300	52805135	1340	1340	1340	1340	744
482	20240719	115200	51808175	1345	1345	1345	1345	0
483	20240719	115100	51808175	1345	1345	1345	1345	0
484	20240719	115000	51808175	1345	1345	1345	1345	0
485	20240719	114900	51808175	1345	1345	1345	1345	0
486	20240719	114800	51808175	1345	1345	1345	1345	0
487	20240719	114700	51808175	1345	1345	1345	1345	0
488	20240719	114600	51808175	1345	1345	1345	1345	0
489	20240719	114500	51808175	1345	1345	1345	1345	0
490	20240719	114400	51808175	1345	1345	1345	1345	0
491	20240719	114300	51808175	1345	1345	1345	1345	0
492	20240719	114200	51808175	1345	1345	1345	1345	0
493	20240719	114100	51808175	1345	1345	1345	1345	1
494	20240719	114000	51806830	1340	1340	1340	1340	0
495	20240719	113900	51806830	1340	1340	1340	1340	0
496	20240719	113800	51806830	1340	1340	1340	1340	0
497	20240719	113700	51806830	1340	1340	1340	1340	0
498	20240719	113600	51806830	1340	1340	1340	1340	0
499	20240719	113500	51806830	1340	1340	1340	1340	0
500	20240719	113400	51806830	1340	1340	1340	1340	0
501	20240719	113300	51806830	1340	1340	1340	1340	0
502	20240719	113200	51806830	1340	1342	1346	1340	226
503	20240719	113100	51503920	1344	1344	1344	1344	0
504	20240719	113000	51503920	1344	1344	1344	1344	0
505	20240719	112900	51503920	1344	1344	1344	1344	0
506	20240719	112800	51503920	1344	1344	1344	1344	0
507	20240719	112700	51503920	1344	1344	1344	1344	0
508	20240719	112600	51503920	1344	1344	1344	1344	0
509	20240719	112500	51503920	1344	1344	1344	1344	0
510	20240719	112400	51503920	1344	1344	1344	1344	0
511	20240719	112300	51503920	1344	1343	1344	1343	40
512	20240719	112200	51450199	1348	1348	1348	1348	0
513	20240719	112100	51450199	1348	1348	1348	1348	0
514	20240719	112000	51450199	1348	1348	1348	1348	0
515	20240719	111900	51450199	1348	1348	1348	1348	0
516	20240719	111800	51450199	1348	1348	1348	1348	0
517	20240719	111700	51450199	1348	1348	1348	1348	0
518	20240719	111600	51450199	1348	1348	1348	1348	0
519	20240719	111500	51450199	1348	1348	1348	1348	0
520	20240719	111400	51450199	1348	1348	1348	1348	0
521	20240719	111300	51450199	1348	1348	1348	1348	0
522	20240719	111200	51450199	1348	1348	1348	1348	0
523	20240719	111100	51450199	1348	1348	1348	1348	0
524	20240719	111000	51450199	1348	1348	1348	1348	0
525	20240719	110900	51450199	1348	1348	1348	1348	0
526	20240719	110800	51450199	1348	1348	1348	1348	0
527	20240719	110700	51450199	1348	1348	1348	1348	0
528	20240719	110600	51450199	1348	1348	1348	1348	0
529	20240719	110500	51450199	1348	1348	1348	1348	0
530	20240719	110400	51450199	1348	1348	1348	1348	0
531	20240719	110300	51450199	1348	1348	1348	1348	30
532	20240719	110200	51409759	1348	1348	1348	1348	2
533	20240719	110100	51407063	1349	1349	1349	1349	0
534	20240719	110000	51407063	1349	1349	1349	1349	1
535	20240719	105900	51405714	1339	1339	1339	1339	0
536	20240719	105800	51405714	1339	1340	1340	1339	245
537	20240719	105700	51077569	1350	1350	1350	1350	0
538	20240719	105600	51077569	1350	1350	1350	1350	0
539	20240719	105500	51077569	1350	1350	1350	1350	0
540	20240719	105400	51077569	1350	1350	1350	1350	40
541	20240719	105300	51023569	1352	1352	1352	1352	0
542	20240719	105200	51023569	1352	1352	1352	1352	0
543	20240719	105100	51023569	1352	1352	1352	1352	0
544	20240719	105000	51023569	1352	1352	1352	1352	0
545	20240719	104900	51023569	1352	1352	1352	1352	15
546	20240719	104800	51003289	1353	1353	1353	1353	0
547	20240719	104700	51003289	1353	1353	1353	1353	0
548	20240719	104600	51003289	1353	1353	1353	1353	0
549	20240719	104500	51003289	1353	1353	1353	1353	0
550	20240719	104400	51003289	1353	1353	1353	1353	0
551	20240719	104300	51003289	1353	1353	1353	1353	0
552	20240719	104200	51003289	1353	1353	1353	1353	0
553	20240719	104100	51003289	1353	1353	1353	1353	0
554	20240719	104000	51003289	1353	1353	1353	1353	10
555	20240719	103900	50989759	1353	1353	1353	1353	0
556	20240719	103800	50989759	1353	1353	1353	1353	0
557	20240719	103700	50989759	1353	1353	1353	1353	1
558	20240719	103600	50988406	1340	1346	1346	1340	4250
559	20240719	103500	45292213	1353	1353	1353	1353	0
560	20240719	103400	45292213	1353	1353	1353	1353	16
561	20240719	103300	45270565	1355	1355	1355	1355	0
562	20240719	103200	45270565	1355	1355	1355	1355	0
563	20240719	103100	45270565	1355	1355	1355	1355	0
564	20240719	103000	45270565	1355	1355	1355	1355	0
565	20240719	102900	45270565	1355	1348	1355	1348	16
566	20240719	102800	45248981	1348	1348	1348	1348	0
567	20240719	102700	45248981	1348	1348	1348	1348	0
568	20240719	102600	45248981	1348	1348	1348	1348	0
569	20240719	102500	45248981	1348	1348	1348	1348	0
570	20240719	102400	45248981	1348	1348	1348	1348	0
571	20240719	102300	45248981	1348	1348	1348	1348	0
572	20240719	102200	45248981	1348	1348	1348	1348	0
573	20240719	102100	45248981	1348	1348	1348	1348	0
574	20240719	102000	45248981	1348	1348	1348	1348	0
575	20240719	101900	45248981	1348	1348	1348	1348	4
576	20240719	101800	45243589	1345	1346	1346	1345	150
577	20240719	101700	45041758	1347	1347	1347	1347	0
578	20240719	101600	45041758	1347	1347	1347	1347	7
579	20240719	101500	45032329	1347	1347	1347	1347	7
580	20240719	101400	45022900	1345	1345	1345	1345	54
581	20240719	101300	44950270	1344	1344	1344	1344	0
582	20240719	101200	44950270	1344	1344	1344	1344	0
583	20240719	101100	44950270	1344	1344	1344	1344	0
584	20240719	101000	44950270	1344	1344	1344	1344	600
585	20240719	100900	44143870	1343	1343	1343	1343	0
586	20240719	100800	44143870	1343	1343	1343	1343	0
587	20240719	100700	44143870	1343	1345	1345	1343	696
588	20240719	100600	43209071	1358	1358	1358	1358	0
589	20240719	100500	43209071	1358	1358	1358	1358	0
590	20240719	100400	43209071	1358	1358	1358	1358	0
591	20240719	100300	43209071	1358	1358	1358	1358	0
592	20240719	100200	43209071	1358	1358	1358	1358	0
593	20240719	100100	43209071	1358	1358	1358	1358	0
594	20240719	100000	43209071	1358	1358	1358	1358	0
595	20240719	095900	43209071	1358	1358	1358	1358	0
596	20240719	095800	43209071	1358	1358	1358	1358	0
597	20240719	095700	43209071	1358	1358	1358	1358	0
598	20240719	095600	43209071	1358	1358	1358	1358	0
599	20240719	095500	43209071	1358	1356	1358	1356	5
600	20240719	095400	43202283	1357	1357	1357	1357	3
601	20240719	095300	43198212	1358	1358	1358	1358	0
602	20240719	095200	43198212	1358	1356	1358	1356	4285
603	20240719	095100	37379197	1354	1354	1354	1354	195
604	20240719	095000	37115167	1358	1351	1358	1351	745
605	20240719	094900	36108665	1350	1347	1350	1347	131
606	20240719	094800	35931854	1346	1344	1346	1344	141
607	20240719	094700	35742116	1345	1345	1345	1345	0
608	20240719	094600	35742116	1345	1345	1345	1345	0
609	20240719	094500	35742116	1345	1345	1345	1345	0
610	20240719	094400	35742116	1345	1345	1345	1345	3
611	20240719	094300	35738081	1345	1343	1345	1343	6
612	20240719	094200	35730019	1340	1340	1340	1340	0
613	20240719	094100	35730019	1340	1340	1340	1340	0
614	20240719	094000	35730019	1340	1340	1340	1340	0
615	20240719	093900	35730019	1340	1340	1340	1340	10
616	20240719	093800	35716619	1346	1346	1346	1346	0
617	20240719	093700	35716619	1346	1346	1346	1346	0
618	20240719	093600	35716619	1346	1344	1346	1344	443
619	20240719	093500	35120621	1340	1340	1340	1340	0
620	20240719	093400	35120621	1340	1340	1340	1340	10
621	20240719	093300	35107221	1339	1339	1339	1339	0
622	20240719	093200	35107221	1339	1339	1339	1339	0
623	20240719	093100	35107221	1339	1339	1339	1339	0
624	20240719	093000	35107221	1339	1339	1339	1339	0
625	20240719	092900	35107221	1339	1339	1339	1339	4
626	20240719	092800	35101865	1335	1335	1335	1335	0
627	20240719	092700	35101865	1335	1335	1335	1335	6
628	20240719	092600	35093855	1344	1344	1344	1344	0
629	20240719	092500	35093855	1344	1344	1344	1344	0
630	20240719	092400	35093855	1344	1344	1344	1344	0
631	20240719	092300	35093855	1344	1343	1346	1343	44
632	20240719	092200	35034645	1341	1334	1342	1334	283
633	20240719	092100	34655136	1343	1343	1343	1343	0
634	20240719	092000	34655136	1343	1343	1343	1343	0
635	20240719	091900	34655136	1343	1343	1343	1343	0
636	20240719	091800	34655136	1343	1343	1343	1343	2
637	20240719	091700	34652450	1343	1341	1343	1341	31
638	20240719	091600	34610877	1341	1341	1341	1341	0
639	20240719	091500	34610877	1341	1341	1341	1341	0
640	20240719	091400	34610877	1341	1341	1341	1341	4
641	20240719	091300	34605513	1331	1336	1336	1331	2715
642	20240719	091200	30985351	1334	1334	1334	1334	0
643	20240719	091100	30985351	1334	1335	1335	1334	16
644	20240719	091000	30964000	1347	1347	1347	1347	0
645	20240719	090900	30964000	1347	1347	1347	1347	0
646	20240719	090800	30964000	1347	1347	1347	1347	0
647	20240719	090700	30964000	1347	1341	1347	1331	6267
648	20240719	090600	22588463	1347	1347	1347	1347	15
649	20240719	090500	22568258	1347	1342	1347	1340	3018
650	20240719	090400	18520516	1341	1341	1341	1341	0
651	20240719	090300	18520516	1341	1346	1346	1341	7000
652	20240719	090200	9117219	1346	1346	1346	1346	150
653	20240719	090100	8915319	1342	1370	1370	1342	5147
654	20240719	090000	1991343	1377	1370	1377	1370	226