KissMeData/007280/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	185000	33821526	1600	1600	1600	1600	81
3	20240716	184900	33821526	1600	1600	1600	1600	0
4	20240716	184800	33821526	1600	1600	1600	1600	0
5	20240716	184700	33821526	1600	1600	1600	1600	0
6	20240716	184600	33821526	1600	1600	1600	1600	0
7	20240716	184500	33821526	1600	1600	1600	1600	0
8	20240716	184400	33821526	1600	1600	1600	1600	0
9	20240716	184300	33821526	1600	1600	1600	1600	0
10	20240716	184200	33821526	1600	1600	1600	1600	0
11	20240716	184100	33821526	1600	1600	1600	1600	0
12	20240716	184000	33821526	1600	1600	1600	1600	0
13	20240716	183900	33821526	1600	1600	1600	1600	0
14	20240716	183800	33821526	1600	1600	1600	1600	0
15	20240716	183700	33821526	1600	1600	1600	1600	0
16	20240716	183600	33821526	1600	1600	1600	1600	0
17	20240716	183500	33821526	1600	1600	1600	1600	0
18	20240716	183400	33821526	1600	1600	1600	1600	0
19	20240716	183300	33821526	1600	1600	1600	1600	0
20	20240716	183200	33821526	1600	1600	1600	1600	0
21	20240716	183100	33821526	1600	1600	1600	1600	0
22	20240716	183000	33821526	1600	1600	1600	1600	0
23	20240716	182900	33821526	1600	1600	1600	1600	0
24	20240716	182800	33821526	1600	1600	1600	1600	0
25	20240716	182700	33821526	1600	1600	1600	1600	0
26	20240716	182600	33821526	1600	1600	1600	1600	0
27	20240716	182500	33821526	1600	1600	1600	1600	0
28	20240716	182400	33821526	1600	1600	1600	1600	0
29	20240716	182300	33821526	1600	1600	1600	1600	0
30	20240716	182200	33821526	1600	1600	1600	1600	0
31	20240716	182100	33821526	1600	1600	1600	1600	0
32	20240716	182000	33821526	1600	1600	1600	1600	81
33	20240716	181900	33821526	1600	1600	1600	1600	0
34	20240716	181800	33821526	1600	1600	1600	1600	0
35	20240716	181700	33821526	1600	1600	1600	1600	0
36	20240716	181600	33821526	1600	1600	1600	1600	0
37	20240716	181500	33821526	1600	1600	1600	1600	0
38	20240716	181400	33821526	1600	1600	1600	1600	0
39	20240716	181300	33821526	1600	1600	1600	1600	0
40	20240716	181200	33821526	1600	1600	1600	1600	0
41	20240716	181100	33821526	1600	1600	1600	1600	0
42	20240716	181000	33821526	1600	1600	1600	1600	0
43	20240716	180900	33821526	1600	1600	1600	1600	0
44	20240716	180800	33821526	1600	1600	1600	1600	0
45	20240716	180700	33821526	1600	1600	1600	1600	0
46	20240716	180600	33821526	1600	1600	1600	1600	0
47	20240716	180500	33821526	1600	1600	1600	1600	0
48	20240716	180400	33821526	1600	1600	1600	1600	0
49	20240716	180300	33821526	1600	1600	1600	1600	0
50	20240716	180200	33821526	1600	1600	1600	1600	0
51	20240716	180100	33821526	1600	1600	1600	1600	0
52	20240716	180000	33821526	1600	1600	1600	1600	0
53	20240716	175900	33821526	1600	1600	1600	1600	0
54	20240716	175800	33821526	1600	1600	1600	1600	0
55	20240716	175700	33821526	1600	1600	1600	1600	0
56	20240716	175600	33821526	1600	1600	1600	1600	0
57	20240716	175500	33821526	1600	1600	1600	1600	0
58	20240716	175400	33821526	1600	1600	1600	1600	0
59	20240716	175300	33821526	1600	1600	1600	1600	0
60	20240716	175200	33821526	1600	1600	1600	1600	0
61	20240716	175100	33821526	1600	1600	1600	1600	0
62	20240716	175000	33821526	1600	1600	1600	1600	81
63	20240716	174900	33821526	1600	1600	1600	1600	0
64	20240716	174800	33821526	1600	1600	1600	1600	0
65	20240716	174700	33821526	1600	1600	1600	1600	0
66	20240716	174600	33821526	1600	1600	1600	1600	0
67	20240716	174500	33821526	1600	1600	1600	1600	0
68	20240716	174400	33821526	1600	1600	1600	1600	0
69	20240716	174300	33821526	1600	1600	1600	1600	0
70	20240716	174200	33821526	1600	1600	1600	1600	0
71	20240716	174100	33821526	1600	1600	1600	1600	0
72	20240716	174000	33821526	1600	1600	1600	1600	0
73	20240716	173900	33821526	1600	1600	1600	1600	0
74	20240716	173800	33821526	1600	1600	1600	1600	0
75	20240716	173700	33821526	1600	1600	1600	1600	0
76	20240716	173600	33821526	1600	1600	1600	1600	0
77	20240716	173500	33821526	1600	1600	1600	1600	0
78	20240716	173400	33821526	1600	1600	1600	1600	0
79	20240716	173300	33821526	1600	1600	1600	1600	0
80	20240716	173200	33821526	1600	1600	1600	1600	0
81	20240716	173100	33821526	1600	1600	1600	1600	0
82	20240716	173000	33821526	1600	1600	1600	1600	0
83	20240716	172900	33821526	1600	1600	1600	1600	0
84	20240716	172800	33821526	1600	1600	1600	1600	0
85	20240716	172700	33821526	1600	1600	1600	1600	0
86	20240716	172600	33821526	1600	1600	1600	1600	0
87	20240716	172500	33821526	1600	1600	1600	1600	0
88	20240716	172400	33821526	1600	1600	1600	1600	0
89	20240716	172300	33821526	1600	1600	1600	1600	0
90	20240716	172200	33821526	1600	1600	1600	1600	0
91	20240716	172100	33821526	1600	1600	1600	1600	0
92	20240716	172000	33821526	1600	1600	1600	1600	81
93	20240716	171900	33821526	1600	1600	1600	1600	0
94	20240716	171800	33821526	1600	1600	1600	1600	0
95	20240716	171700	33821526	1600	1600	1600	1600	0
96	20240716	171600	33821526	1600	1600	1600	1600	0
97	20240716	171500	33821526	1600	1600	1600	1600	0
98	20240716	171400	33821526	1600	1600	1600	1600	0
99	20240716	171300	33821526	1600	1600	1600	1600	0
100	20240716	171200	33821526	1600	1600	1600	1600	0
101	20240716	171100	33821526	1600	1600	1600	1600	0
102	20240716	171000	33821526	1600	1600	1600	1600	0
103	20240716	170900	33821526	1600	1600	1600	1600	0
104	20240716	170800	33821526	1600	1600	1600	1600	0
105	20240716	170700	33821526	1600	1600	1600	1600	0
106	20240716	170600	33821526	1600	1600	1600	1600	0
107	20240716	170500	33821526	1600	1600	1600	1600	0
108	20240716	170400	33821526	1600	1600	1600	1600	0
109	20240716	170300	33821526	1600	1600	1600	1600	0
110	20240716	170200	33821526	1600	1600	1600	1600	0
111	20240716	170100	33821526	1600	1600	1600	1600	0
112	20240716	170000	33821526	1600	1600	1600	1600	0
113	20240716	165900	33821526	1600	1600	1600	1600	0
114	20240716	165800	33821526	1600	1600	1600	1600	0
115	20240716	165700	33821526	1600	1600	1600	1600	0
116	20240716	165600	33821526	1600	1600	1600	1600	0
117	20240716	165500	33821526	1600	1600	1600	1600	0
118	20240716	165400	33821526	1600	1600	1600	1600	0
119	20240716	165300	33821526	1600	1600	1600	1600	0
120	20240716	165200	33821526	1600	1600	1600	1600	0
121	20240716	165100	33821526	1600	1600	1600	1600	0
122	20240716	165000	33821526	1600	1600	1600	1600	81
123	20240716	164900	33821526	1600	1600	1600	1600	0
124	20240716	164800	33821526	1600	1600	1600	1600	0
125	20240716	164700	33821526	1600	1600	1600	1600	0
126	20240716	164600	33821526	1600	1600	1600	1600	0
127	20240716	164500	33821526	1600	1600	1600	1600	0
128	20240716	164400	33821526	1600	1600	1600	1600	0
129	20240716	164300	33821526	1600	1600	1600	1600	0
130	20240716	164200	33821526	1600	1600	1600	1600	0
131	20240716	164100	33821526	1600	1600	1600	1600	0
132	20240716	164000	33821526	1600	1600	1600	1600	0
133	20240716	163900	33821526	1600	1600	1600	1600	0
134	20240716	163800	33821526	1600	1600	1600	1600	0
135	20240716	163700	33821526	1600	1600	1600	1600	0
136	20240716	163600	33821526	1600	1600	1600	1600	0
137	20240716	163500	33821526	1600	1600	1600	1600	0
138	20240716	163400	33821526	1600	1600	1600	1600	0
139	20240716	163300	33821526	1600	1600	1600	1600	0
140	20240716	163200	33821526	1600	1600	1600	1600	0
141	20240716	163100	33821526	1600	1600	1600	1600	0
142	20240716	163000	33821526	1600	1600	1600	1600	0
143	20240716	162900	33821526	1600	1600	1600	1600	0
144	20240716	162800	33821526	1600	1600	1600	1600	0
145	20240716	162700	33821526	1600	1600	1600	1600	0
146	20240716	162600	33821526	1600	1600	1600	1600	0
147	20240716	162500	33821526	1600	1600	1600	1600	0
148	20240716	162400	33821526	1600	1600	1600	1600	0
149	20240716	162300	33821526	1600	1600	1600	1600	0
150	20240716	162200	33821526	1600	1600	1600	1600	0
151	20240716	162100	33821526	1600	1600	1600	1600	0
152	20240716	162000	33821526	1600	1600	1600	1600	81
153	20240716	161900	33821526	1600	1600	1600	1600	0
154	20240716	161800	33821526	1600	1600	1600	1600	0
155	20240716	161700	33821526	1600	1600	1600	1600	0
156	20240716	161600	33821526	1600	1600	1600	1600	0
157	20240716	161500	33821526	1600	1600	1600	1600	0
158	20240716	161400	33821526	1600	1600	1600	1600	0
159	20240716	161300	33821526	1600	1600	1600	1600	0
160	20240716	161200	33821526	1600	1600	1600	1600	0
161	20240716	161100	33821526	1600	1600	1600	1600	0
162	20240716	161000	33821526	1600	1600	1600	1600	0
163	20240716	160900	33821526	1600	1600	1600	1600	0
164	20240716	160800	33821526	1600	1600	1600	1600	0
165	20240716	160700	33821526	1600	1600	1600	1600	0
166	20240716	160600	33821526	1600	1600	1600	1600	0
167	20240716	160500	33821526	1600	1600	1600	1600	0
168	20240716	160400	33821526	1600	1600	1600	1600	0
169	20240716	160300	33821526	1600	1600	1600	1600	0
170	20240716	160200	33821526	1600	1600	1600	1600	0
171	20240716	160100	33821526	1600	1600	1600	1600	0
172	20240716	160000	33821526	1600	1600	1600	1600	0
173	20240716	155900	33821526	1600	1600	1600	1600	0
174	20240716	155800	33821526	1600	1600	1600	1600	0
175	20240716	155700	33821526	1600	1600	1600	1600	0
176	20240716	155600	33821526	1600	1600	1600	1600	0
177	20240716	155500	33821526	1600	1600	1600	1600	0
178	20240716	155400	33821526	1600	1600	1600	1600	0
179	20240716	155300	33821526	1600	1600	1600	1600	0
180	20240716	155200	33821526	1600	1600	1600	1600	0
181	20240716	155100	33821526	1600	1600	1600	1600	0
182	20240716	155000	33821526	1600	1600	1600	1600	81
183	20240716	154900	33821526	1600	1600	1600	1600	0
184	20240716	154800	33821526	1600	1600	1600	1600	0
185	20240716	154700	33821526	1600	1600	1600	1600	0
186	20240716	154600	33821526	1600	1600	1600	1600	0
187	20240716	154500	33821526	1600	1600	1600	1600	0
188	20240716	154400	33821526	1600	1600	1600	1600	0
189	20240716	154300	33821526	1600	1600	1600	1600	0
190	20240716	154200	33821526	1600	1600	1600	1600	0
191	20240716	154100	33821526	1600	1600	1600	1600	0
192	20240716	154000	33821526	1600	1600	1600	1600	0
193	20240716	153900	33821526	1600	1600	1600	1600	0
194	20240716	153800	33821526	1600	1600	1600	1600	0
195	20240716	153700	33821526	1600	1600	1600	1600	0
196	20240716	153600	33821526	1600	1600	1600	1600	0
197	20240716	153500	33821526	1600	1600	1600	1600	0
198	20240716	153400	33821526	1600	1600	1600	1600	0
199	20240716	153300	33821526	1600	1600	1600	1600	0
200	20240716	153200	33821526	1600	1600	1600	1600	0
201	20240716	153100	33821526	1600	1600	1600	1600	0
202	20240716	153000	33821526	1600	1600	1600	1600	81
203	20240716	152900	33691926	1592	1592	1592	1592	0
204	20240716	152800	33691926	1592	1592	1592	1592	0
205	20240716	152700	33691926	1592	1592	1592	1592	0
206	20240716	152600	33691926	1592	1592	1592	1592	0
207	20240716	152500	33691926	1592	1592	1592	1592	0
208	20240716	152400	33691926	1592	1592	1592	1592	0
209	20240716	152300	33691926	1592	1592	1592	1592	0
210	20240716	152200	33691926	1592	1592	1592	1592	0
211	20240716	152100	33691926	1592	1592	1592	1592	0
212	20240716	152000	33691926	1592	1592	1592	1592	0
213	20240716	151900	33691926	1592	1592	1592	1592	0
214	20240716	151800	33691926	1592	1600	1600	1592	296
215	20240716	151700	33219894	1600	1600	1600	1600	0
216	20240716	151600	33219894	1600	1600	1600	1600	0
217	20240716	151500	33219894	1600	1592	1600	1592	23
218	20240716	151400	33183270	1593	1599	1599	1593	4000
219	20240716	151300	26811195	1600	1600	1600	1600	0
220	20240716	151200	26811195	1600	1600	1600	1600	0
221	20240716	151100	26811195	1600	1600	1600	1600	0
222	20240716	151000	26811195	1600	1600	1600	1600	0
223	20240716	150900	26811195	1600	1600	1600	1600	0
224	20240716	150800	26811195	1600	1600	1600	1600	10
225	20240716	150700	26795195	1600	1594	1600	1594	7
226	20240716	150600	26784031	1594	1594	1594	1594	44
227	20240716	150500	26713895	1600	1600	1600	1600	0
228	20240716	150400	26713895	1600	1600	1600	1600	0
229	20240716	150300	26713895	1600	1600	1600	1600	0
230	20240716	150200	26713895	1600	1600	1600	1600	0
231	20240716	150100	26713895	1600	1600	1600	1600	0
232	20240716	150000	26713895	1600	1600	1600	1600	0
233	20240716	145900	26713895	1600	1600	1600	1600	0
234	20240716	145800	26713895	1600	1600	1600	1600	0
235	20240716	145700	26713895	1600	1600	1600	1600	0
236	20240716	145600	26713895	1600	1600	1600	1600	0
237	20240716	145500	26713895	1600	1600	1600	1600	0
238	20240716	145400	26713895	1600	1600	1600	1600	2
239	20240716	145300	26710695	1600	1600	1600	1600	0
240	20240716	145200	26710695	1600	1600	1600	1600	0
241	20240716	145100	26710695	1600	1600	1600	1600	0
242	20240716	145000	26710695	1600	1600	1600	1600	0
243	20240716	144900	26710695	1600	1600	1600	1600	0
244	20240716	144800	26710695	1600	1600	1600	1600	0
245	20240716	144700	26710695	1600	1600	1600	1600	0
246	20240716	144600	26710695	1600	1600	1600	1600	0
247	20240716	144500	26710695	1600	1600	1600	1600	0
248	20240716	144400	26710695	1600	1600	1600	1600	0
249	20240716	144300	26710695	1600	1600	1600	1600	0
250	20240716	144200	26710695	1600	1600	1600	1600	17
251	20240716	144100	26683495	1600	1600	1600	1600	0
252	20240716	144000	26683495	1600	1600	1600	1600	0
253	20240716	143900	26683495	1600	1600	1600	1600	0
254	20240716	143800	26683495	1600	1600	1600	1600	0
255	20240716	143700	26683495	1600	1600	1600	1600	0
256	20240716	143600	26683495	1600	1600	1600	1600	0
257	20240716	143500	26683495	1600	1600	1600	1600	0
258	20240716	143400	26683495	1600	1600	1600	1600	0
259	20240716	143300	26683495	1600	1600	1600	1600	0
260	20240716	143200	26683495	1600	1600	1600	1600	0
261	20240716	143100	26683495	1600	1600	1600	1600	0
262	20240716	143000	26683495	1600	1600	1600	1600	0
263	20240716	142900	26683495	1600	1600	1600	1600	0
264	20240716	142800	26683495	1600	1600	1600	1600	0
265	20240716	142700	26683495	1600	1600	1600	1600	0
266	20240716	142600	26683495	1600	1600	1600	1600	0
267	20240716	142500	26683495	1600	1600	1600	1600	0
268	20240716	142400	26683495	1600	1600	1600	1600	0
269	20240716	142300	26683495	1600	1600	1600	1600	0
270	20240716	142200	26683495	1600	1600	1600	1600	0
271	20240716	142100	26683495	1600	1600	1600	1600	0
272	20240716	142000	26683495	1600	1600	1600	1600	0
273	20240716	141900	26683495	1600	1600	1600	1600	0
274	20240716	141800	26683495	1600	1600	1600	1600	0
275	20240716	141700	26683495	1600	1600	1600	1600	0
276	20240716	141600	26683495	1600	1600	1600	1600	0
277	20240716	141500	26683495	1600	1600	1600	1600	0
278	20240716	141400	26683495	1600	1600	1600	1600	0
279	20240716	141300	26683495	1600	1600	1600	1600	0
280	20240716	141200	26683495	1600	1600	1600	1600	0
281	20240716	141100	26683495	1600	1600	1600	1600	0
282	20240716	141000	26683495	1600	1600	1600	1600	0
283	20240716	140900	26683495	1600	1600	1600	1600	0
284	20240716	140800	26683495	1600	1600	1600	1600	0
285	20240716	140700	26683495	1600	1600	1600	1600	657
286	20240716	140600	25632295	1600	1600	1600	1600	0
287	20240716	140500	25632295	1600	1600	1600	1600	0
288	20240716	140400	25632295	1600	1600	1600	1600	10
289	20240716	140300	25616295	1600	1600	1600	1600	0
290	20240716	140200	25616295	1600	1600	1600	1600	0
291	20240716	140100	25616295	1600	1600	1600	1600	0
292	20240716	140000	25616295	1600	1600	1600	1600	0
293	20240716	135900	25616295	1600	1600	1600	1600	0
294	20240716	135800	25616295	1600	1600	1600	1600	0
295	20240716	135700	25616295	1600	1600	1600	1600	0
296	20240716	135600	25616295	1600	1600	1600	1600	0
297	20240716	135500	25616295	1600	1600	1600	1600	0
298	20240716	135400	25616295	1600	1600	1600	1600	0
299	20240716	135300	25616295	1600	1600	1600	1600	0
300	20240716	135200	25616295	1600	1600	1600	1600	0
301	20240716	135100	25616295	1600	1600	1600	1600	0
302	20240716	135000	25616295	1600	1600	1600	1600	1
303	20240716	134900	25614695	1593	1593	1593	1593	0
304	20240716	134800	25614695	1593	1593	1593	1593	0
305	20240716	134700	25614695	1593	1593	1593	1593	0
306	20240716	134600	25614695	1593	1593	1593	1593	0
307	20240716	134500	25614695	1593	1593	1593	1593	0
308	20240716	134400	25614695	1593	1593	1593	1593	0
309	20240716	134300	25614695	1593	1593	1593	1593	0
310	20240716	134200	25614695	1593	1593	1593	1593	0
311	20240716	134100	25614695	1593	1593	1593	1593	0
312	20240716	134000	25614695	1593	1593	1593	1593	0
313	20240716	133900	25614695	1593	1593	1593	1593	0
314	20240716	133800	25614695	1593	1593	1593	1593	0
315	20240716	133700	25614695	1593	1593	1593	1593	0
316	20240716	133600	25614695	1593	1593	1593	1593	0
317	20240716	133500	25614695	1593	1593	1593	1593	0
318	20240716	133400	25614695	1593	1593	1593	1593	0
319	20240716	133300	25614695	1593	1593	1593	1593	0
320	20240716	133200	25614695	1593	1593	1593	1593	0
321	20240716	133100	25614695	1593	1593	1593	1593	0
322	20240716	133000	25614695	1593	1593	1593	1593	0
323	20240716	132900	25614695	1593	1593	1593	1593	0
324	20240716	132800	25614695	1593	1593	1593	1593	0
325	20240716	132700	25614695	1593	1597	1597	1593	2000
326	20240716	132600	22426880	1600	1600	1600	1600	0
327	20240716	132500	22426880	1600	1600	1600	1600	0
328	20240716	132400	22426880	1600	1600	1600	1600	0
329	20240716	132300	22426880	1600	1600	1600	1600	0
330	20240716	132200	22426880	1600	1600	1600	1600	0
331	20240716	132100	22426880	1600	1600	1600	1600	0
332	20240716	132000	22426880	1600	1600	1600	1600	0
333	20240716	131900	22426880	1600	1600	1600	1600	0
334	20240716	131800	22426880	1600	1600	1600	1600	0
335	20240716	131700	22426880	1600	1600	1600	1600	0
336	20240716	131600	22426880	1600	1600	1600	1600	100
337	20240716	131500	22266880	1597	1597	1597	1597	20
338	20240716	131400	22234940	1600	1600	1600	1600	0
339	20240716	131300	22234940	1600	1600	1600	1600	0
340	20240716	131200	22234940	1600	1600	1600	1600	0
341	20240716	131100	22234940	1600	1600	1600	1600	0
342	20240716	131000	22234940	1600	1600	1600	1600	0
343	20240716	130900	22234940	1600	1600	1600	1600	100
344	20240716	130800	22074940	1600	1600	1600	1600	0
345	20240716	130700	22074940	1600	1600	1600	1600	0
346	20240716	130600	22074940	1600	1600	1600	1600	0
347	20240716	130500	22074940	1600	1600	1600	1600	5
348	20240716	130400	22066940	1600	1600	1600	1600	215
349	20240716	130300	21722940	1600	1600	1600	1600	0
350	20240716	130200	21722940	1600	1600	1600	1600	0
351	20240716	130100	21722940	1600	1600	1600	1600	0
352	20240716	130000	21722940	1600	1600	1600	1600	0
353	20240716	125900	21722940	1600	1600	1600	1600	0
354	20240716	125800	21722940	1600	1600	1600	1600	0
355	20240716	125700	21722940	1600	1600	1600	1600	0
356	20240716	125600	21722940	1600	1600	1600	1600	0
357	20240716	125500	21722940	1600	1600	1600	1600	0
358	20240716	125400	21722940	1600	1600	1600	1600	0
359	20240716	125300	21722940	1600	1600	1600	1600	0
360	20240716	125200	21722940	1600	1600	1600	1600	0
361	20240716	125100	21722940	1600	1600	1600	1600	0
362	20240716	125000	21722940	1600	1600	1600	1600	0
363	20240716	124900	21722940	1600	1600	1600	1600	0
364	20240716	124800	21722940	1600	1600	1600	1600	0
365	20240716	124700	21722940	1600	1600	1600	1600	0
366	20240716	124600	21722940	1600	1600	1600	1600	0
367	20240716	124500	21722940	1600	1600	1600	1600	0
368	20240716	124400	21722940	1600	1600	1600	1600	0
369	20240716	124300	21722940	1600	1600	1600	1600	0
370	20240716	124200	21722940	1600	1600	1600	1600	0
371	20240716	124100	21722940	1600	1600	1600	1600	0
372	20240716	124000	21722940	1600	1600	1600	1600	0
373	20240716	123900	21722940	1600	1600	1600	1600	0
374	20240716	123800	21722940	1600	1600	1600	1600	0
375	20240716	123700	21722940	1600	1600	1600	1600	0
376	20240716	123600	21722940	1600	1600	1600	1600	0
377	20240716	123500	21722940	1600	1600	1600	1600	0
378	20240716	123400	21722940	1600	1600	1600	1600	0
379	20240716	123300	21722940	1600	1600	1600	1600	0
380	20240716	123200	21722940	1600	1600	1600	1600	0
381	20240716	123100	21722940	1600	1600	1600	1600	0
382	20240716	123000	21722940	1600	1600	1600	1600	0
383	20240716	122900	21722940	1600	1600	1600	1600	0
384	20240716	122800	21722940	1600	1600	1600	1600	0
385	20240716	122700	21722940	1600	1600	1600	1600	0
386	20240716	122600	21722940	1600	1600	1600	1600	0
387	20240716	122500	21722940	1600	1600	1600	1600	0
388	20240716	122400	21722940	1600	1600	1600	1600	0
389	20240716	122300	21722940	1600	1600	1600	1600	0
390	20240716	122200	21722940	1600	1600	1600	1600	0
391	20240716	122100	21722940	1600	1600	1600	1600	0
392	20240716	122000	21722940	1600	1600	1600	1600	0
393	20240716	121900	21722940	1600	1600	1600	1600	0
394	20240716	121800	21722940	1600	1603	1603	1600	3437
395	20240716	121700	16220147	1603	1603	1603	1603	0
396	20240716	121600	16220147	1603	1603	1603	1603	0
397	20240716	121500	16220147	1603	1603	1603	1603	0
398	20240716	121400	16220147	1603	1603	1603	1603	0
399	20240716	121300	16220147	1603	1603	1603	1603	0
400	20240716	121200	16220147	1603	1603	1603	1603	0
401	20240716	121100	16220147	1603	1603	1603	1603	0
402	20240716	121000	16220147	1603	1603	1603	1603	0
403	20240716	120900	16220147	1603	1603	1603	1603	0
404	20240716	120800	16220147	1603	1603	1603	1603	0
405	20240716	120700	16220147	1603	1603	1603	1603	0
406	20240716	120600	16220147	1603	1603	1603	1603	0
407	20240716	120500	16220147	1603	1603	1603	1603	0
408	20240716	120400	16220147	1603	1603	1603	1603	0
409	20240716	120300	16220147	1603	1603	1603	1603	0
410	20240716	120200	16220147	1603	1603	1603	1603	0
411	20240716	120100	16220147	1603	1603	1603	1603	0
412	20240716	120000	16220147	1603	1603	1603	1603	0
413	20240716	115900	16220147	1603	1603	1603	1603	0
414	20240716	115800	16220147	1603	1603	1603	1603	0
415	20240716	115700	16220147	1603	1603	1603	1603	0
416	20240716	115600	16220147	1603	1603	1603	1603	0
417	20240716	115500	16220147	1603	1603	1603	1603	0
418	20240716	115400	16220147	1603	1603	1603	1603	0
419	20240716	115300	16220147	1603	1604	1604	1603	800
420	20240716	115200	14937516	1605	1605	1605	1605	0
421	20240716	115100	14937516	1605	1605	1605	1605	0
422	20240716	115000	14937516	1605	1605	1605	1605	0
423	20240716	114900	14937516	1605	1605	1605	1605	0
424	20240716	114800	14937516	1605	1605	1605	1605	0
425	20240716	114700	14937516	1605	1605	1605	1605	1
426	20240716	114600	14935911	1605	1605	1605	1605	0
427	20240716	114500	14935911	1605	1605	1605	1605	0
428	20240716	114400	14935911	1605	1605	1605	1605	0
429	20240716	114300	14935911	1605	1605	1605	1605	1
430	20240716	114200	14934306	1605	1605	1605	1605	0
431	20240716	114100	14934306	1605	1605	1605	1605	0
432	20240716	114000	14934306	1605	1605	1605	1605	0
433	20240716	113900	14934306	1605	1605	1605	1605	0
434	20240716	113800	14934306	1605	1605	1605	1605	0
435	20240716	113700	14934306	1605	1605	1605	1605	0
436	20240716	113600	14934306	1605	1605	1605	1605	12
437	20240716	113500	14915046	1605	1605	1605	1605	0
438	20240716	113400	14915046	1605	1605	1605	1605	0
439	20240716	113300	14915046	1605	1605	1605	1605	0
440	20240716	113200	14915046	1605	1605	1605	1605	0
441	20240716	113100	14915046	1605	1605	1605	1605	0
442	20240716	113000	14915046	1605	1605	1605	1605	0
443	20240716	112900	14915046	1605	1605	1605	1605	0
444	20240716	112800	14915046	1605	1605	1605	1605	0
445	20240716	112700	14915046	1605	1605	1605	1605	0
446	20240716	112600	14915046	1605	1605	1605	1605	0
447	20240716	112500	14915046	1605	1605	1605	1605	800
448	20240716	112400	13631046	1605	1605	1605	1605	0
449	20240716	112300	13631046	1605	1605	1605	1605	0
450	20240716	112200	13631046	1605	1605	1605	1605	0
451	20240716	112100	13631046	1605	1606	1606	1605	618
452	20240716	112000	12638556	1606	1606	1606	1606	568
453	20240716	111900	11726348	1606	1606	1606	1606	0
454	20240716	111800	11726348	1606	1606	1606	1606	66
455	20240716	111700	11620352	1606	1606	1606	1606	0
456	20240716	111600	11620352	1606	1606	1606	1606	0
457	20240716	111500	11620352	1606	1606	1606	1606	0
458	20240716	111400	11620352	1606	1606	1606	1606	0
459	20240716	111300	11620352	1606	1606	1606	1606	0
460	20240716	111200	11620352	1606	1606	1606	1606	120
461	20240716	111100	11427632	1606	1606	1606	1606	0
462	20240716	111000	11427632	1606	1606	1606	1606	0
463	20240716	110900	11427632	1606	1606	1606	1606	0
464	20240716	110800	11427632	1606	1606	1606	1606	0
465	20240716	110700	11427632	1606	1606	1606	1606	0
466	20240716	110600	11427632	1606	1606	1606	1606	0
467	20240716	110500	11427632	1606	1606	1606	1606	0
468	20240716	110400	11427632	1606	1608	1608	1606	227
469	20240716	110300	11062770	1610	1610	1610	1610	0
470	20240716	110200	11062770	1610	1610	1610	1610	0
471	20240716	110100	11062770	1610	1610	1610	1610	0
472	20240716	110000	11062770	1610	1610	1610	1610	0
473	20240716	105900	11062770	1610	1610	1610	1610	0
474	20240716	105800	11062770	1610	1610	1610	1610	0
475	20240716	105700	11062770	1610	1610	1610	1610	0
476	20240716	105600	11062770	1610	1610	1610	1610	0
477	20240716	105500	11062770	1610	1610	1610	1610	0
478	20240716	105400	11062770	1610	1610	1610	1610	0
479	20240716	105300	11062770	1610	1610	1610	1610	0
480	20240716	105200	11062770	1610	1610	1610	1610	0
481	20240716	105100	11062770	1610	1610	1610	1610	0
482	20240716	105000	11062770	1610	1610	1610	1610	0
483	20240716	104900	11062770	1610	1610	1610	1610	0
484	20240716	104800	11062770	1610	1610	1610	1610	0
485	20240716	104700	11062770	1610	1610	1610	1610	0
486	20240716	104600	11062770	1610	1610	1610	1610	30
487	20240716	104500	11014470	1610	1610	1610	1610	0
488	20240716	104400	11014470	1610	1610	1610	1610	0
489	20240716	104300	11014470	1610	1610	1610	1610	1000
490	20240716	104200	9404470	1610	1610	1610	1610	0
491	20240716	104100	9404470	1610	1610	1610	1610	0
492	20240716	104000	9404470	1610	1610	1610	1610	0
493	20240716	103900	9404470	1610	1610	1610	1610	0
494	20240716	103800	9404470	1610	1610	1610	1610	0
495	20240716	103700	9404470	1610	1610	1610	1610	0
496	20240716	103600	9404470	1610	1610	1610	1610	0
497	20240716	103500	9404470	1610	1610	1610	1610	0
498	20240716	103400	9404470	1610	1610	1610	1610	0
499	20240716	103300	9404470	1610	1610	1610	1610	0
500	20240716	103200	9404470	1610	1610	1610	1610	0
501	20240716	103100	9404470	1610	1610	1610	1610	0
502	20240716	103000	9404470	1610	1610	1610	1610	0
503	20240716	102900	9404470	1610	1610	1610	1610	0
504	20240716	102800	9404470	1610	1610	1610	1610	0
505	20240716	102700	9404470	1610	1610	1610	1610	0
506	20240716	102600	9404470	1610	1610	1610	1610	0
507	20240716	102500	9404470	1610	1610	1610	1610	1
508	20240716	102400	9402860	1610	1610	1610	1610	0
509	20240716	102300	9402860	1610	1610	1610	1610	0
510	20240716	102200	9402860	1610	1610	1610	1610	0
511	20240716	102100	9402860	1610	1610	1610	1610	0
512	20240716	102000	9402860	1610	1609	1610	1609	311
513	20240716	101900	8902151	1610	1610	1610	1610	0
514	20240716	101800	8902151	1610	1610	1610	1610	0
515	20240716	101700	8902151	1610	1610	1610	1610	0
516	20240716	101600	8902151	1610	1610	1610	1610	0
517	20240716	101500	8902151	1610	1610	1610	1610	0
518	20240716	101400	8902151	1610	1610	1610	1610	0
519	20240716	101300	8902151	1610	1610	1610	1610	0
520	20240716	101200	8902151	1610	1610	1610	1610	0
521	20240716	101100	8902151	1610	1610	1610	1610	0
522	20240716	101000	8902151	1610	1610	1610	1610	0
523	20240716	100900	8902151	1610	1610	1610	1610	0
524	20240716	100800	8902151	1610	1610	1610	1610	0
525	20240716	100700	8902151	1610	1610	1610	1610	0
526	20240716	100600	8902151	1610	1610	1610	1610	622
527	20240716	100500	7900731	1610	1610	1610	1610	1400
528	20240716	100400	5646731	1610	1604	1610	1604	101
529	20240716	100300	5484127	1610	1610	1610	1610	0
530	20240716	100200	5484127	1610	1610	1610	1610	0
531	20240716	100100	5484127	1610	1610	1610	1610	68
532	20240716	100000	5374647	1610	1610	1610	1610	0
533	20240716	095900	5374647	1610	1610	1610	1610	0
534	20240716	095800	5374647	1610	1610	1610	1610	0
535	20240716	095700	5374647	1610	1610	1610	1610	250
536	20240716	095600	4972147	1610	1610	1610	1610	0
537	20240716	095500	4972147	1610	1610	1610	1610	0
538	20240716	095400	4972147	1610	1610	1610	1610	10
539	20240716	095300	4956047	1610	1610	1610	1610	0
540	20240716	095200	4956047	1610	1609	1610	1609	35
541	20240716	095100	4899729	1610	1610	1610	1610	0
542	20240716	095000	4899729	1610	1610	1610	1610	1
543	20240716	094900	4898119	1603	1603	1603	1603	0
544	20240716	094800	4898119	1603	1603	1603	1603	0
545	20240716	094700	4898119	1603	1603	1603	1603	0
546	20240716	094600	4898119	1603	1603	1603	1603	0
547	20240716	094500	4898119	1603	1603	1603	1603	0
548	20240716	094400	4898119	1603	1603	1603	1603	0
549	20240716	094300	4898119	1603	1603	1603	1603	0
550	20240716	094200	4898119	1603	1604	1604	1603	174
551	20240716	094100	4619074	1610	1610	1610	1610	0
552	20240716	094000	4619074	1610	1610	1610	1610	0
553	20240716	093900	4619074	1610	1610	1610	1610	5
554	20240716	093800	4611024	1610	1610	1610	1610	0
555	20240716	093700	4611024	1610	1610	1610	1610	0
556	20240716	093600	4611024	1610	1610	1610	1610	0
557	20240716	093500	4611024	1610	1610	1610	1610	0
558	20240716	093400	4611024	1610	1610	1610	1610	0
559	20240716	093300	4611024	1610	1610	1610	1610	0
560	20240716	093200	4611024	1610	1610	1610	1610	0
561	20240716	093100	4611024	1610	1610	1610	1610	0
562	20240716	093000	4611024	1610	1610	1610	1610	0
563	20240716	092900	4611024	1610	1610	1610	1610	94
564	20240716	092800	4459684	1612	1612	1612	1612	0
565	20240716	092700	4459684	1612	1612	1612	1612	0
566	20240716	092600	4459684	1612	1612	1612	1612	0
567	20240716	092500	4459684	1612	1612	1612	1612	9
568	20240716	092400	4445176	1612	1612	1612	1612	1
569	20240716	092300	4443564	1610	1610	1610	1610	0
570	20240716	092200	4443564	1610	1610	1610	1610	0
571	20240716	092100	4443564	1610	1610	1610	1610	1
572	20240716	092000	4441954	1612	1612	1612	1612	500
573	20240716	091900	3635954	1612	1612	1612	1612	0
574	20240716	091800	3635954	1612	1612	1612	1612	0
575	20240716	091700	3635954	1612	1612	1612	1612	1
576	20240716	091600	3634342	1611	1611	1611	1611	92
577	20240716	091500	3486130	1610	1610	1610	1610	1646
578	20240716	091400	836070	1610	1610	1610	1610	92
579	20240716	091300	687950	1611	1611	1611	1611	0
580	20240716	091200	687950	1611	1611	1611	1611	0
581	20240716	091100	687950	1611	1611	1611	1611	0
582	20240716	091000	687950	1611	1611	1611	1611	1
583	20240716	090900	686339	1611	1611	1611	1611	1
584	20240716	090800	684728	1611	1611	1611	1611	3
585	20240716	090700	679895	1611	1611	1611	1611	0
586	20240716	090600	679895	1611	1611	1611	1611	1
587	20240716	090500	678284	1615	1615	1615	1615	0
588	20240716	090400	678284	1615	1615	1615	1615	1
589	20240716	090300	676669	1615	1610	1615	1610	181
590	20240716	090200	384629	1610	1610	1610	1610	216
591	20240716	090100	36869	1603	1603	1603	1603	0
592	20240716	090000	36869	1603	1603	1603	1603	23