KissMeData/048830/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	193400	20759955	1344	1344	1344	1344	12
3	20240715	193300	20759955	1344	1344	1344	1344	0
4	20240715	193200	20759955	1344	1344	1344	1344	0
5	20240715	193100	20759955	1344	1344	1344	1344	0
6	20240715	193000	20759955	1344	1344	1344	1344	0
7	20240715	192900	20759955	1344	1344	1344	1344	0
8	20240715	192800	20759955	1344	1344	1344	1344	0
9	20240715	192700	20759955	1344	1344	1344	1344	0
10	20240715	192600	20759955	1344	1344	1344	1344	0
11	20240715	192500	20759955	1344	1344	1344	1344	0
12	20240715	192400	20759955	1344	1344	1344	1344	0
13	20240715	192300	20759955	1344	1344	1344	1344	0
14	20240715	192200	20759955	1344	1344	1344	1344	0
15	20240715	192100	20759955	1344	1344	1344	1344	0
16	20240715	192000	20759955	1344	1344	1344	1344	0
17	20240715	191900	20759955	1344	1344	1344	1344	0
18	20240715	191800	20759955	1344	1344	1344	1344	0
19	20240715	191700	20759955	1344	1344	1344	1344	0
20	20240715	191600	20759955	1344	1344	1344	1344	0
21	20240715	191500	20759955	1344	1344	1344	1344	0
22	20240715	191400	20759955	1344	1344	1344	1344	0
23	20240715	191300	20759955	1344	1344	1344	1344	0
24	20240715	191200	20759955	1344	1344	1344	1344	0
25	20240715	191100	20759955	1344	1344	1344	1344	0
26	20240715	191000	20759955	1344	1344	1344	1344	0
27	20240715	190900	20759955	1344	1344	1344	1344	0
28	20240715	190800	20759955	1344	1344	1344	1344	0
29	20240715	190700	20759955	1344	1344	1344	1344	0
30	20240715	190600	20759955	1344	1344	1344	1344	0
31	20240715	190500	20759955	1344	1344	1344	1344	0
32	20240715	190400	20759955	1344	1344	1344	1344	12
33	20240715	190300	20759955	1344	1344	1344	1344	0
34	20240715	190200	20759955	1344	1344	1344	1344	0
35	20240715	190100	20759955	1344	1344	1344	1344	0
36	20240715	190000	20759955	1344	1344	1344	1344	0
37	20240715	185900	20759955	1344	1344	1344	1344	0
38	20240715	185800	20759955	1344	1344	1344	1344	0
39	20240715	185700	20759955	1344	1344	1344	1344	0
40	20240715	185600	20759955	1344	1344	1344	1344	0
41	20240715	185500	20759955	1344	1344	1344	1344	0
42	20240715	185400	20759955	1344	1344	1344	1344	0
43	20240715	185300	20759955	1344	1344	1344	1344	0
44	20240715	185200	20759955	1344	1344	1344	1344	0
45	20240715	185100	20759955	1344	1344	1344	1344	0
46	20240715	185000	20759955	1344	1344	1344	1344	0
47	20240715	184900	20759955	1344	1344	1344	1344	0
48	20240715	184800	20759955	1344	1344	1344	1344	0
49	20240715	184700	20759955	1344	1344	1344	1344	0
50	20240715	184600	20759955	1344	1344	1344	1344	0
51	20240715	184500	20759955	1344	1344	1344	1344	0
52	20240715	184400	20759955	1344	1344	1344	1344	0
53	20240715	184300	20759955	1344	1344	1344	1344	0
54	20240715	184200	20759955	1344	1344	1344	1344	0
55	20240715	184100	20759955	1344	1344	1344	1344	0
56	20240715	184000	20759955	1344	1344	1344	1344	0
57	20240715	183900	20759955	1344	1344	1344	1344	0
58	20240715	183800	20759955	1344	1344	1344	1344	0
59	20240715	183700	20759955	1344	1344	1344	1344	0
60	20240715	183600	20759955	1344	1344	1344	1344	0
61	20240715	183500	20759955	1344	1344	1344	1344	0
62	20240715	183400	20759955	1344	1344	1344	1344	12
63	20240715	183300	20759955	1344	1344	1344	1344	0
64	20240715	183200	20759955	1344	1344	1344	1344	0
65	20240715	183100	20759955	1344	1344	1344	1344	0
66	20240715	183000	20759955	1344	1344	1344	1344	0
67	20240715	182900	20759955	1344	1344	1344	1344	0
68	20240715	182800	20759955	1344	1344	1344	1344	0
69	20240715	182700	20759955	1344	1344	1344	1344	0
70	20240715	182600	20759955	1344	1344	1344	1344	0
71	20240715	182500	20759955	1344	1344	1344	1344	0
72	20240715	182400	20759955	1344	1344	1344	1344	0
73	20240715	182300	20759955	1344	1344	1344	1344	0
74	20240715	182200	20759955	1344	1344	1344	1344	0
75	20240715	182100	20759955	1344	1344	1344	1344	0
76	20240715	182000	20759955	1344	1344	1344	1344	0
77	20240715	181900	20759955	1344	1344	1344	1344	0
78	20240715	181800	20759955	1344	1344	1344	1344	0
79	20240715	181700	20759955	1344	1344	1344	1344	0
80	20240715	181600	20759955	1344	1344	1344	1344	0
81	20240715	181500	20759955	1344	1344	1344	1344	0
82	20240715	181400	20759955	1344	1344	1344	1344	0
83	20240715	181300	20759955	1344	1344	1344	1344	0
84	20240715	181200	20759955	1344	1344	1344	1344	0
85	20240715	181100	20759955	1344	1344	1344	1344	0
86	20240715	181000	20759955	1344	1344	1344	1344	0
87	20240715	180900	20759955	1344	1344	1344	1344	0
88	20240715	180800	20759955	1344	1344	1344	1344	0
89	20240715	180700	20759955	1344	1344	1344	1344	0
90	20240715	180600	20759955	1344	1344	1344	1344	0
91	20240715	180500	20759955	1344	1344	1344	1344	0
92	20240715	180400	20759955	1344	1344	1344	1344	12
93	20240715	180300	20759955	1344	1344	1344	1344	0
94	20240715	180200	20759955	1344	1344	1344	1344	0
95	20240715	180100	20759955	1344	1344	1344	1344	0
96	20240715	180000	20759955	1344	1344	1344	1344	0
97	20240715	175900	20759955	1344	1344	1344	1344	0
98	20240715	175800	20759955	1344	1344	1344	1344	0
99	20240715	175700	20759955	1344	1344	1344	1344	0
100	20240715	175600	20759955	1344	1344	1344	1344	0
101	20240715	175500	20759955	1344	1344	1344	1344	0
102	20240715	175400	20759955	1344	1344	1344	1344	0
103	20240715	175300	20759955	1344	1344	1344	1344	0
104	20240715	175200	20759955	1344	1344	1344	1344	0
105	20240715	175100	20759955	1344	1344	1344	1344	0
106	20240715	175000	20759955	1344	1344	1344	1344	0
107	20240715	174900	20759955	1344	1344	1344	1344	0
108	20240715	174800	20759955	1344	1344	1344	1344	0
109	20240715	174700	20759955	1344	1344	1344	1344	0
110	20240715	174600	20759955	1344	1344	1344	1344	0
111	20240715	174500	20759955	1344	1344	1344	1344	0
112	20240715	174400	20759955	1344	1344	1344	1344	0
113	20240715	174300	20759955	1344	1344	1344	1344	0
114	20240715	174200	20759955	1344	1344	1344	1344	0
115	20240715	174100	20759955	1344	1344	1344	1344	0
116	20240715	174000	20759955	1344	1344	1344	1344	0
117	20240715	173900	20759955	1344	1344	1344	1344	0
118	20240715	173800	20759955	1344	1344	1344	1344	0
119	20240715	173700	20759955	1344	1344	1344	1344	0
120	20240715	173600	20759955	1344	1344	1344	1344	0
121	20240715	173500	20759955	1344	1344	1344	1344	0
122	20240715	173400	20759955	1344	1344	1344	1344	12
123	20240715	173300	20759955	1344	1344	1344	1344	0
124	20240715	173200	20759955	1344	1344	1344	1344	0
125	20240715	173100	20759955	1344	1344	1344	1344	0
126	20240715	173000	20759955	1344	1344	1344	1344	0
127	20240715	172900	20759955	1344	1344	1344	1344	0
128	20240715	172800	20759955	1344	1344	1344	1344	0
129	20240715	172700	20759955	1344	1344	1344	1344	0
130	20240715	172600	20759955	1344	1344	1344	1344	0
131	20240715	172500	20759955	1344	1344	1344	1344	0
132	20240715	172400	20759955	1344	1344	1344	1344	0
133	20240715	172300	20759955	1344	1344	1344	1344	0
134	20240715	172200	20759955	1344	1344	1344	1344	0
135	20240715	172100	20759955	1344	1344	1344	1344	0
136	20240715	172000	20759955	1344	1344	1344	1344	0
137	20240715	171900	20759955	1344	1344	1344	1344	0
138	20240715	171800	20759955	1344	1344	1344	1344	0
139	20240715	171700	20759955	1344	1344	1344	1344	0
140	20240715	171600	20759955	1344	1344	1344	1344	0
141	20240715	171500	20759955	1344	1344	1344	1344	0
142	20240715	171400	20759955	1344	1344	1344	1344	0
143	20240715	171300	20759955	1344	1344	1344	1344	0
144	20240715	171200	20759955	1344	1344	1344	1344	0
145	20240715	171100	20759955	1344	1344	1344	1344	0
146	20240715	171000	20759955	1344	1344	1344	1344	0
147	20240715	170900	20759955	1344	1344	1344	1344	0
148	20240715	170800	20759955	1344	1344	1344	1344	0
149	20240715	170700	20759955	1344	1344	1344	1344	0
150	20240715	170600	20759955	1344	1344	1344	1344	0
151	20240715	170500	20759955	1344	1344	1344	1344	0
152	20240715	170400	20759955	1344	1344	1344	1344	12
153	20240715	170300	20759955	1344	1344	1344	1344	0
154	20240715	170200	20759955	1344	1344	1344	1344	0
155	20240715	170100	20759955	1344	1344	1344	1344	0
156	20240715	170000	20759955	1344	1344	1344	1344	0
157	20240715	165900	20759955	1344	1344	1344	1344	0
158	20240715	165800	20759955	1344	1344	1344	1344	0
159	20240715	165700	20759955	1344	1344	1344	1344	0
160	20240715	165600	20759955	1344	1344	1344	1344	0
161	20240715	165500	20759955	1344	1344	1344	1344	0
162	20240715	165400	20759955	1344	1344	1344	1344	0
163	20240715	165300	20759955	1344	1344	1344	1344	0
164	20240715	165200	20759955	1344	1344	1344	1344	0
165	20240715	165100	20759955	1344	1344	1344	1344	0
166	20240715	165000	20759955	1344	1344	1344	1344	0
167	20240715	164900	20759955	1344	1344	1344	1344	0
168	20240715	164800	20759955	1344	1344	1344	1344	0
169	20240715	164700	20759955	1344	1344	1344	1344	0
170	20240715	164600	20759955	1344	1344	1344	1344	0
171	20240715	164500	20759955	1344	1344	1344	1344	0
172	20240715	164400	20759955	1344	1344	1344	1344	0
173	20240715	164300	20759955	1344	1344	1344	1344	0
174	20240715	164200	20759955	1344	1344	1344	1344	0
175	20240715	164100	20759955	1344	1344	1344	1344	0
176	20240715	164000	20759955	1344	1344	1344	1344	0
177	20240715	163900	20759955	1344	1344	1344	1344	0
178	20240715	163800	20759955	1344	1344	1344	1344	0
179	20240715	163700	20759955	1344	1344	1344	1344	0
180	20240715	163600	20759955	1344	1344	1344	1344	0
181	20240715	163500	20759955	1344	1344	1344	1344	0
182	20240715	163400	20759955	1344	1344	1344	1344	12
183	20240715	163300	20759955	1344	1344	1344	1344	0
184	20240715	163200	20759955	1344	1344	1344	1344	0
185	20240715	163100	20759955	1344	1344	1344	1344	0
186	20240715	163000	20759955	1344	1344	1344	1344	0
187	20240715	162900	20759955	1344	1344	1344	1344	0
188	20240715	162800	20759955	1344	1344	1344	1344	0
189	20240715	162700	20759955	1344	1344	1344	1344	0
190	20240715	162600	20759955	1344	1344	1344	1344	0
191	20240715	162500	20759955	1344	1344	1344	1344	0
192	20240715	162400	20759955	1344	1344	1344	1344	0
193	20240715	162300	20759955	1344	1344	1344	1344	0
194	20240715	162200	20759955	1344	1344	1344	1344	0
195	20240715	162100	20759955	1344	1344	1344	1344	0
196	20240715	162000	20759955	1344	1344	1344	1344	0
197	20240715	161900	20759955	1344	1344	1344	1344	0
198	20240715	161800	20759955	1344	1344	1344	1344	0
199	20240715	161700	20759955	1344	1344	1344	1344	0
200	20240715	161600	20759955	1344	1344	1344	1344	0
201	20240715	161500	20759955	1344	1344	1344	1344	0
202	20240715	161400	20759955	1344	1344	1344	1344	0
203	20240715	161300	20759955	1344	1344	1344	1344	0
204	20240715	161200	20759955	1344	1344	1344	1344	0
205	20240715	161100	20759955	1344	1344	1344	1344	0
206	20240715	161000	20759955	1344	1344	1344	1344	0
207	20240715	160900	20759955	1344	1344	1344	1344	0
208	20240715	160800	20759955	1344	1344	1344	1344	0
209	20240715	160700	20759955	1344	1344	1344	1344	0
210	20240715	160600	20759955	1344	1344	1344	1344	0
211	20240715	160500	20759955	1344	1344	1344	1344	0
212	20240715	160400	20759955	1344	1344	1344	1344	12
213	20240715	160300	20759955	1344	1344	1344	1344	0
214	20240715	160200	20759955	1344	1344	1344	1344	0
215	20240715	160100	20759955	1344	1344	1344	1344	0
216	20240715	160000	20759955	1344	1344	1344	1344	0
217	20240715	155900	20759955	1344	1344	1344	1344	0
218	20240715	155800	20759955	1344	1344	1344	1344	0
219	20240715	155700	20759955	1344	1344	1344	1344	0
220	20240715	155600	20759955	1344	1344	1344	1344	0
221	20240715	155500	20759955	1344	1344	1344	1344	0
222	20240715	155400	20759955	1344	1344	1344	1344	0
223	20240715	155300	20759955	1344	1344	1344	1344	0
224	20240715	155200	20759955	1344	1344	1344	1344	0
225	20240715	155100	20759955	1344	1344	1344	1344	0
226	20240715	155000	20759955	1344	1344	1344	1344	0
227	20240715	154900	20759955	1344	1344	1344	1344	0
228	20240715	154800	20759955	1344	1344	1344	1344	0
229	20240715	154700	20759955	1344	1344	1344	1344	0
230	20240715	154600	20759955	1344	1344	1344	1344	0
231	20240715	154500	20759955	1344	1344	1344	1344	0
232	20240715	154400	20759955	1344	1344	1344	1344	0
233	20240715	154300	20759955	1344	1344	1344	1344	0
234	20240715	154200	20759955	1344	1344	1344	1344	0
235	20240715	154100	20759955	1344	1344	1344	1344	0
236	20240715	154000	20759955	1344	1344	1344	1344	0
237	20240715	153900	20759955	1344	1344	1344	1344	0
238	20240715	153800	20759955	1344	1344	1344	1344	0
239	20240715	153700	20759955	1344	1344	1344	1344	0
240	20240715	153600	20759955	1344	1344	1344	1344	0
241	20240715	153500	20759955	1344	1344	1344	1344	0
242	20240715	153400	20759955	1344	1344	1344	1344	12
243	20240715	153300	20759955	1344	1344	1344	1344	0
244	20240715	153200	20759955	1344	1344	1344	1344	0
245	20240715	153100	20759955	1344	1344	1344	1344	0
246	20240715	153000	20759955	1344	1344	1344	1344	12
247	20240715	152900	20743827	1344	1344	1344	1344	0
248	20240715	152800	20743827	1344	1344	1344	1344	0
249	20240715	152700	20743827	1344	1344	1344	1344	0
250	20240715	152600	20743827	1344	1344	1344	1344	0
251	20240715	152500	20743827	1344	1344	1344	1344	0
252	20240715	152400	20743827	1344	1344	1344	1344	0
253	20240715	152300	20743827	1344	1344	1344	1344	0
254	20240715	152200	20743827	1344	1344	1344	1344	0
255	20240715	152100	20743827	1344	1344	1344	1344	0
256	20240715	152000	20743827	1344	1344	1344	1344	0
257	20240715	151900	20743827	1344	1344	1344	1344	305
258	20240715	151800	20333907	1342	1342	1342	1342	0
259	20240715	151700	20333907	1342	1342	1342	1342	0
260	20240715	151600	20333907	1342	1342	1342	1342	95
261	20240715	151500	20206417	1343	1343	1343	1343	0
262	20240715	151400	20206417	1343	1343	1343	1343	0
263	20240715	151300	20206417	1343	1343	1343	1343	0
264	20240715	151200	20206417	1343	1343	1343	1343	0
265	20240715	151100	20206417	1343	1343	1343	1343	0
266	20240715	151000	20206417	1343	1343	1343	1343	0
267	20240715	150900	20206417	1343	1343	1343	1343	0
268	20240715	150800	20206417	1343	1343	1343	1343	0
269	20240715	150700	20206417	1343	1343	1343	1343	0
270	20240715	150600	20206417	1343	1343	1343	1343	0
271	20240715	150500	20206417	1343	1343	1343	1343	0
272	20240715	150400	20206417	1343	1343	1343	1343	0
273	20240715	150300	20206417	1343	1343	1343	1343	95
274	20240715	150200	20078832	1343	1343	1343	1343	0
275	20240715	150100	20078832	1343	1343	1343	1343	0
276	20240715	150000	20078832	1343	1343	1343	1343	0
277	20240715	145900	20078832	1343	1343	1343	1343	0
278	20240715	145800	20078832	1343	1343	1343	1343	0
279	20240715	145700	20078832	1343	1343	1343	1343	0
280	20240715	145600	20078832	1343	1343	1343	1343	0
281	20240715	145500	20078832	1343	1343	1343	1343	0
282	20240715	145400	20078832	1343	1343	1343	1343	0
283	20240715	145300	20078832	1343	1343	1343	1343	0
284	20240715	145200	20078832	1343	1343	1343	1343	0
285	20240715	145100	20078832	1343	1343	1343	1343	0
286	20240715	145000	20078832	1343	1343	1343	1343	0
287	20240715	144900	20078832	1343	1343	1343	1343	0
288	20240715	144800	20078832	1343	1343	1343	1343	0
289	20240715	144700	20078832	1343	1343	1343	1343	0
290	20240715	144600	20078832	1343	1343	1343	1343	0
291	20240715	144500	20078832	1343	1342	1343	1342	1300
292	20240715	144400	18333367	1342	1342	1342	1342	0
293	20240715	144300	18333367	1342	1342	1342	1342	0
294	20240715	144200	18333367	1342	1342	1342	1342	0
295	20240715	144100	18333367	1342	1342	1342	1342	0
296	20240715	144000	18333367	1342	1342	1342	1342	0
297	20240715	143900	18333367	1342	1342	1342	1342	0
298	20240715	143800	18333367	1342	1342	1342	1342	0
299	20240715	143700	18333367	1342	1342	1342	1342	0
300	20240715	143600	18333367	1342	1342	1342	1342	0
301	20240715	143500	18333367	1342	1342	1342	1342	0
302	20240715	143400	18333367	1342	1342	1342	1342	0
303	20240715	143300	18333367	1342	1342	1342	1342	0
304	20240715	143200	18333367	1342	1342	1342	1342	0
305	20240715	143100	18333367	1342	1342	1342	1342	0
306	20240715	143000	18333367	1342	1342	1342	1342	0
307	20240715	142900	18333367	1342	1342	1342	1342	0
308	20240715	142800	18333367	1342	1342	1342	1342	0
309	20240715	142700	18333367	1342	1342	1342	1342	0
310	20240715	142600	18333367	1342	1342	1342	1342	0
311	20240715	142500	18333367	1342	1342	1342	1342	0
312	20240715	142400	18333367	1342	1342	1342	1342	0
313	20240715	142300	18333367	1342	1342	1342	1342	0
314	20240715	142200	18333367	1342	1342	1342	1342	0
315	20240715	142100	18333367	1342	1342	1342	1342	0
316	20240715	142000	18333367	1342	1342	1342	1342	0
317	20240715	141900	18333367	1342	1342	1342	1342	0
318	20240715	141800	18333367	1342	1342	1342	1342	0
319	20240715	141700	18333367	1342	1342	1342	1342	0
320	20240715	141600	18333367	1342	1342	1342	1342	0
321	20240715	141500	18333367	1342	1342	1342	1342	0
322	20240715	141400	18333367	1342	1342	1342	1342	0
323	20240715	141300	18333367	1342	1342	1342	1342	0
324	20240715	141200	18333367	1342	1342	1342	1342	0
325	20240715	141100	18333367	1342	1342	1342	1342	0
326	20240715	141000	18333367	1342	1342	1342	1342	0
327	20240715	140900	18333367	1342	1342	1342	1342	0
328	20240715	140800	18333367	1342	1342	1342	1342	0
329	20240715	140700	18333367	1342	1342	1342	1342	0
330	20240715	140600	18333367	1342	1342	1342	1342	0
331	20240715	140500	18333367	1342	1342	1342	1342	0
332	20240715	140400	18333367	1342	1342	1342	1342	0
333	20240715	140300	18333367	1342	1342	1342	1342	0
334	20240715	140200	18333367	1342	1342	1342	1342	0
335	20240715	140100	18333367	1342	1342	1342	1342	0
336	20240715	140000	18333367	1342	1342	1342	1342	0
337	20240715	135900	18333367	1342	1342	1342	1342	0
338	20240715	135800	18333367	1342	1342	1342	1342	0
339	20240715	135700	18333367	1342	1342	1342	1342	0
340	20240715	135600	18333367	1342	1342	1342	1342	20
341	20240715	135500	18306527	1342	1342	1342	1342	0
342	20240715	135400	18306527	1342	1342	1342	1342	0
343	20240715	135300	18306527	1342	1342	1342	1342	0
344	20240715	135200	18306527	1342	1342	1342	1342	0
345	20240715	135100	18306527	1342	1342	1342	1342	0
346	20240715	135000	18306527	1342	1342	1342	1342	0
347	20240715	134900	18306527	1342	1342	1342	1342	0
348	20240715	134800	18306527	1342	1342	1342	1342	0
349	20240715	134700	18306527	1342	1342	1342	1342	0
350	20240715	134600	18306527	1342	1342	1342	1342	0
351	20240715	134500	18306527	1342	1342	1342	1342	15
352	20240715	134400	18286397	1343	1343	1343	1343	0
353	20240715	134300	18286397	1343	1343	1343	1343	0
354	20240715	134200	18286397	1343	1343	1343	1343	0
355	20240715	134100	18286397	1343	1343	1343	1343	0
356	20240715	134000	18286397	1343	1343	1343	1343	0
357	20240715	133900	18286397	1343	1343	1343	1343	0
358	20240715	133800	18286397	1343	1343	1343	1343	0
359	20240715	133700	18286397	1343	1343	1343	1343	0
360	20240715	133600	18286397	1343	1343	1343	1343	0
361	20240715	133500	18286397	1343	1343	1343	1343	0
362	20240715	133400	18286397	1343	1343	1343	1343	373
363	20240715	133300	17785458	1344	1344	1344	1344	0
364	20240715	133200	17785458	1344	1344	1344	1344	0
365	20240715	133100	17785458	1344	1344	1344	1344	0
366	20240715	133000	17785458	1344	1344	1344	1344	0
367	20240715	132900	17785458	1344	1344	1344	1344	0
368	20240715	132800	17785458	1344	1344	1344	1344	0
369	20240715	132700	17785458	1344	1343	1344	1341	3557
370	20240715	132600	13013306	1344	1344	1344	1344	0
371	20240715	132500	13013306	1344	1344	1344	1344	0
372	20240715	132400	13013306	1344	1344	1344	1344	0
373	20240715	132300	13013306	1344	1344	1344	1344	0
374	20240715	132200	13013306	1344	1344	1344	1344	0
375	20240715	132100	13013306	1344	1344	1344	1344	0
376	20240715	132000	13013306	1344	1344	1344	1344	0
377	20240715	131900	13013306	1344	1344	1344	1344	0
378	20240715	131800	13013306	1344	1344	1344	1344	1
379	20240715	131700	13011962	1342	1342	1342	1342	0
380	20240715	131600	13011962	1342	1342	1342	1342	0
381	20240715	131500	13011962	1342	1342	1342	1342	0
382	20240715	131400	13011962	1342	1342	1342	1342	0
383	20240715	131300	13011962	1342	1342	1342	1342	0
384	20240715	131200	13011962	1342	1342	1342	1342	0
385	20240715	131100	13011962	1342	1342	1342	1342	0
386	20240715	131000	13011962	1342	1342	1342	1342	0
387	20240715	130900	13011962	1342	1342	1342	1342	0
388	20240715	130800	13011962	1342	1342	1342	1342	0
389	20240715	130700	13011962	1342	1342	1342	1342	0
390	20240715	130600	13011962	1342	1342	1342	1342	0
391	20240715	130500	13011962	1342	1342	1342	1342	0
392	20240715	130400	13011962	1342	1342	1342	1342	100
393	20240715	130300	12877762	1342	1342	1342	1342	100
394	20240715	130200	12743562	1342	1342	1342	1342	0
395	20240715	130100	12743562	1342	1342	1342	1342	0
396	20240715	130000	12743562	1342	1342	1342	1342	0
397	20240715	125900	12743562	1342	1342	1342	1342	0
398	20240715	125800	12743562	1342	1342	1342	1342	0
399	20240715	125700	12743562	1342	1342	1342	1342	0
400	20240715	125600	12743562	1342	1342	1342	1342	0
401	20240715	125500	12743562	1342	1342	1342	1342	0
402	20240715	125400	12743562	1342	1342	1342	1342	0
403	20240715	125300	12743562	1342	1342	1342	1342	0
404	20240715	125200	12743562	1342	1343	1343	1342	200
405	20240715	125100	12475161	1342	1342	1342	1342	0
406	20240715	125000	12475161	1342	1342	1342	1342	0
407	20240715	124900	12475161	1342	1342	1342	1342	0
408	20240715	124800	12475161	1342	1342	1342	1342	0
409	20240715	124700	12475161	1342	1342	1342	1342	0
410	20240715	124600	12475161	1342	1342	1342	1342	0
411	20240715	124500	12475161	1342	1342	1342	1342	0
412	20240715	124400	12475161	1342	1342	1342	1342	0
413	20240715	124300	12475161	1342	1342	1342	1342	0
414	20240715	124200	12475161	1342	1342	1342	1342	0
415	20240715	124100	12475161	1342	1342	1342	1342	0
416	20240715	124000	12475161	1342	1342	1342	1342	0
417	20240715	123900	12475161	1342	1342	1342	1342	0
418	20240715	123800	12475161	1342	1342	1342	1342	0
419	20240715	123700	12475161	1342	1342	1342	1342	0
420	20240715	123600	12475161	1342	1342	1342	1342	0
421	20240715	123500	12475161	1342	1342	1342	1342	0
422	20240715	123400	12475161	1342	1342	1342	1342	0
423	20240715	123300	12475161	1342	1342	1342	1342	0
424	20240715	123200	12475161	1342	1342	1342	1342	0
425	20240715	123100	12475161	1342	1342	1342	1342	0
426	20240715	123000	12475161	1342	1342	1342	1342	0
427	20240715	122900	12475161	1342	1342	1342	1342	0
428	20240715	122800	12475161	1342	1342	1342	1342	0
429	20240715	122700	12475161	1342	1342	1342	1342	0
430	20240715	122600	12475161	1342	1342	1342	1342	0
431	20240715	122500	12475161	1342	1342	1342	1342	0
432	20240715	122400	12475161	1342	1342	1342	1342	0
433	20240715	122300	12475161	1342	1342	1342	1342	0
434	20240715	122200	12475161	1342	1342	1342	1342	0
435	20240715	122100	12475161	1342	1342	1342	1342	0
436	20240715	122000	12475161	1342	1342	1342	1342	0
437	20240715	121900	12475161	1342	1342	1342	1342	0
438	20240715	121800	12475161	1342	1342	1342	1342	0
439	20240715	121700	12475161	1342	1342	1342	1342	94
440	20240715	121600	12349013	1342	1342	1342	1342	0
441	20240715	121500	12349013	1342	1342	1342	1342	0
442	20240715	121400	12349013	1342	1342	1342	1342	0
443	20240715	121300	12349013	1342	1342	1342	1342	0
444	20240715	121200	12349013	1342	1342	1342	1342	5
445	20240715	121100	12342303	1342	1342	1342	1342	0
446	20240715	121000	12342303	1342	1342	1342	1342	0
447	20240715	120900	12342303	1342	1342	1342	1342	0
448	20240715	120800	12342303	1342	1342	1342	1342	0
449	20240715	120700	12342303	1342	1342	1342	1342	0
450	20240715	120600	12342303	1342	1342	1342	1342	1
451	20240715	120500	12340961	1342	1342	1342	1342	60
452	20240715	120400	12260441	1342	1342	1342	1342	0
453	20240715	120300	12260441	1342	1342	1342	1342	0
454	20240715	120200	12260441	1342	1342	1342	1342	0
455	20240715	120100	12260441	1342	1342	1342	1342	0
456	20240715	120000	12260441	1342	1342	1342	1342	0
457	20240715	115900	12260441	1342	1342	1342	1342	0
458	20240715	115800	12260441	1342	1342	1342	1342	0
459	20240715	115700	12260441	1342	1342	1342	1342	0
460	20240715	115600	12260441	1342	1342	1342	1342	0
461	20240715	115500	12260441	1342	1342	1342	1342	0
462	20240715	115400	12260441	1342	1342	1342	1342	0
463	20240715	115300	12260441	1342	1342	1342	1342	0
464	20240715	115200	12260441	1342	1342	1342	1342	0
465	20240715	115100	12260441	1342	1342	1342	1342	0
466	20240715	115000	12260441	1342	1342	1342	1342	0
467	20240715	114900	12260441	1342	1342	1342	1342	0
468	20240715	114800	12260441	1342	1342	1342	1342	0
469	20240715	114700	12260441	1342	1342	1342	1342	0
470	20240715	114600	12260441	1342	1342	1342	1342	0
471	20240715	114500	12260441	1342	1342	1342	1342	60
472	20240715	114400	12179921	1342	1342	1342	1342	0
473	20240715	114300	12179921	1342	1342	1342	1342	0
474	20240715	114200	12179921	1342	1342	1342	1342	0
475	20240715	114100	12179921	1342	1342	1342	1342	0
476	20240715	114000	12179921	1342	1342	1342	1342	1
477	20240715	113900	12178579	1342	1342	1342	1342	0
478	20240715	113800	12178579	1342	1342	1342	1342	0
479	20240715	113700	12178579	1342	1342	1342	1342	0
480	20240715	113600	12178579	1342	1342	1342	1342	0
481	20240715	113500	12178579	1342	1342	1342	1342	0
482	20240715	113400	12178579	1342	1342	1342	1342	0
483	20240715	113300	12178579	1342	1342	1342	1342	0
484	20240715	113200	12178579	1342	1342	1342	1342	0
485	20240715	113100	12178579	1342	1342	1342	1342	0
486	20240715	113000	12178579	1342	1342	1342	1342	0
487	20240715	112900	12178579	1342	1342	1342	1342	0
488	20240715	112800	12178579	1342	1342	1342	1342	0
489	20240715	112700	12178579	1342	1342	1342	1342	0
490	20240715	112600	12178579	1342	1342	1342	1342	0
491	20240715	112500	12178579	1342	1342	1342	1342	0
492	20240715	112400	12178579	1342	1342	1342	1342	0
493	20240715	112300	12178579	1342	1342	1342	1342	0
494	20240715	112200	12178579	1342	1342	1342	1342	0
495	20240715	112100	12178579	1342	1342	1342	1342	0
496	20240715	112000	12178579	1342	1342	1342	1342	0
497	20240715	111900	12178579	1342	1342	1342	1342	0
498	20240715	111800	12178579	1342	1342	1342	1342	0
499	20240715	111700	12178579	1342	1342	1342	1342	79
500	20240715	111600	12072561	1343	1343	1343	1343	0
501	20240715	111500	12072561	1343	1343	1343	1343	0
502	20240715	111400	12072561	1343	1343	1343	1343	0
503	20240715	111300	12072561	1343	1343	1343	1343	0
504	20240715	111200	12072561	1343	1343	1343	1343	0
505	20240715	111100	12072561	1343	1343	1343	1343	0
506	20240715	111000	12072561	1343	1343	1343	1343	0
507	20240715	110900	12072561	1343	1343	1343	1343	0
508	20240715	110800	12072561	1343	1343	1343	1343	0
509	20240715	110700	12072561	1343	1343	1343	1343	0
510	20240715	110600	12072561	1343	1343	1343	1343	0
511	20240715	110500	12072561	1343	1343	1343	1343	0
512	20240715	110400	12072561	1343	1343	1343	1343	0
513	20240715	110300	12072561	1343	1343	1343	1343	0
514	20240715	110200	12072561	1343	1343	1343	1343	0
515	20240715	110100	12072561	1343	1343	1343	1343	14
516	20240715	110000	12053759	1343	1343	1343	1343	0
517	20240715	105900	12053759	1343	1343	1343	1343	15
518	20240715	105800	12033614	1343	1343	1343	1343	570
519	20240715	105700	11268104	1343	1343	1343	1343	0
520	20240715	105600	11268104	1343	1343	1343	1343	0
521	20240715	105500	11268104	1343	1343	1343	1343	0
522	20240715	105400	11268104	1343	1343	1343	1343	0
523	20240715	105300	11268104	1343	1343	1343	1343	0
524	20240715	105200	11268104	1343	1343	1343	1343	0
525	20240715	105100	11268104	1343	1343	1343	1343	0
526	20240715	105000	11268104	1343	1343	1343	1343	0
527	20240715	104900	11268104	1343	1343	1343	1343	0
528	20240715	104800	11268104	1343	1343	1343	1343	0
529	20240715	104700	11268104	1343	1343	1343	1343	0
530	20240715	104600	11268104	1343	1343	1343	1343	0
531	20240715	104500	11268104	1343	1343	1343	1343	0
532	20240715	104400	11268104	1343	1343	1343	1343	0
533	20240715	104300	11268104	1343	1343	1343	1343	0
534	20240715	104200	11268104	1343	1343	1343	1343	0
535	20240715	104100	11268104	1343	1343	1343	1343	0
536	20240715	104000	11268104	1343	1343	1343	1343	3
537	20240715	103900	11264075	1343	1343	1343	1343	0
538	20240715	103800	11264075	1343	1343	1343	1343	0
539	20240715	103700	11264075	1343	1343	1343	1343	0
540	20240715	103600	11264075	1343	1343	1343	1343	1
541	20240715	103500	11262732	1344	1344	1344	1344	0
542	20240715	103400	11262732	1344	1344	1344	1344	0
543	20240715	103300	11262732	1344	1344	1344	1344	0
544	20240715	103200	11262732	1344	1344	1344	1344	0
545	20240715	103100	11262732	1344	1344	1344	1344	0
546	20240715	103000	11262732	1344	1344	1344	1344	0
547	20240715	102900	11262732	1344	1344	1344	1344	0
548	20240715	102800	11262732	1344	1344	1344	1344	0
549	20240715	102700	11262732	1344	1344	1344	1344	0
550	20240715	102600	11262732	1344	1344	1344	1344	0
551	20240715	102500	11262732	1344	1344	1344	1344	0
552	20240715	102400	11262732	1344	1344	1344	1344	0
553	20240715	102300	11262732	1344	1344	1344	1344	0
554	20240715	102200	11262732	1344	1344	1344	1344	0
555	20240715	102100	11262732	1344	1344	1344	1344	0
556	20240715	102000	11262732	1344	1344	1344	1344	0
557	20240715	101900	11262732	1344	1344	1344	1344	0
558	20240715	101800	11262732	1344	1344	1344	1344	0
559	20240715	101700	11262732	1344	1344	1344	1344	0
560	20240715	101600	11262732	1344	1342	1344	1342	101
561	20240715	101500	11127188	1342	1342	1342	1342	0
562	20240715	101400	11127188	1342	1342	1342	1342	0
563	20240715	101300	11127188	1342	1342	1342	1342	0
564	20240715	101200	11127188	1342	1342	1342	1342	244
565	20240715	101100	10799740	1342	1342	1342	1342	15
566	20240715	101000	10779610	1342	1341	1342	1341	26
567	20240715	100900	10744741	1342	1342	1342	1342	0
568	20240715	100800	10744741	1342	1342	1342	1342	37
569	20240715	100700	10695087	1342	1342	1342	1342	0
570	20240715	100600	10695087	1342	1342	1342	1342	1
571	20240715	100500	10693745	1342	1342	1342	1342	0
572	20240715	100400	10693745	1342	1342	1342	1342	0
573	20240715	100300	10693745	1342	1342	1342	1342	8
574	20240715	100200	10683009	1341	1341	1341	1341	0
575	20240715	100100	10683009	1341	1341	1341	1341	0
576	20240715	100000	10683009	1341	1341	1341	1341	0
577	20240715	095900	10683009	1341	1341	1341	1341	0
578	20240715	095800	10683009	1341	1341	1341	1341	0
579	20240715	095700	10683009	1341	1341	1341	1341	2
580	20240715	095600	10680327	1342	1342	1342	1342	0
581	20240715	095500	10680327	1342	1342	1342	1342	0
582	20240715	095400	10680327	1342	1342	1342	1342	0
583	20240715	095300	10680327	1342	1342	1342	1342	0
584	20240715	095200	10680327	1342	1342	1342	1342	1
585	20240715	095100	10678985	1340	1340	1340	1340	0
586	20240715	095000	10678985	1340	1340	1340	1340	0
587	20240715	094900	10678985	1340	1340	1340	1340	0
588	20240715	094800	10678985	1340	1338	1340	1338	3922
589	20240715	094700	5427707	1338	1338	1338	1338	0
590	20240715	094600	5427707	1338	1338	1338	1338	0
591	20240715	094500	5427707	1338	1338	1338	1338	0
592	20240715	094400	5427707	1338	1338	1338	1338	0
593	20240715	094300	5427707	1338	1338	1338	1338	0
594	20240715	094200	5427707	1338	1338	1338	1338	410
595	20240715	094100	4879127	1338	1338	1338	1338	0
596	20240715	094000	4879127	1338	1338	1338	1338	0
597	20240715	093900	4879127	1338	1338	1338	1338	182
598	20240715	093800	4635611	1338	1338	1338	1338	0
599	20240715	093700	4635611	1338	1338	1338	1338	0
600	20240715	093600	4635611	1338	1338	1338	1338	0
601	20240715	093500	4635611	1338	1338	1338	1338	0
602	20240715	093400	4635611	1338	1338	1338	1338	640
603	20240715	093300	3779291	1338	1338	1338	1338	0
604	20240715	093200	3779291	1338	1338	1338	1338	0
605	20240715	093100	3779291	1338	1338	1338	1338	506
606	20240715	093000	3102263	1339	1339	1339	1339	0
607	20240715	092900	3102263	1339	1339	1339	1339	0
608	20240715	092800	3102263	1339	1339	1339	1339	0
609	20240715	092700	3102263	1339	1339	1339	1339	0
610	20240715	092600	3102263	1339	1339	1339	1339	36
611	20240715	092500	3054059	1339	1340	1340	1339	512
612	20240715	092400	2368490	1340	1340	1340	1340	0
613	20240715	092300	2368490	1340	1340	1340	1340	0
614	20240715	092200	2368490	1340	1340	1340	1340	3
615	20240715	092100	2364470	1340	1340	1340	1340	0
616	20240715	092000	2364470	1340	1340	1340	1340	0
617	20240715	091900	2364470	1340	1340	1340	1340	0
618	20240715	091800	2364470	1340	1340	1340	1340	0
619	20240715	091700	2364470	1340	1340	1340	1340	0
620	20240715	091600	2364470	1340	1340	1340	1340	0
621	20240715	091500	2364470	1340	1340	1340	1340	38
622	20240715	091400	2313550	1339	1339	1339	1339	0
623	20240715	091300	2313550	1339	1339	1339	1339	0
624	20240715	091200	2313550	1339	1339	1339	1339	0
625	20240715	091100	2313550	1339	1339	1339	1339	0
626	20240715	091000	2313550	1339	1339	1339	1339	48
627	20240715	090900	2249278	1340	1340	1340	1340	10
628	20240715	090800	2235878	1340	1340	1340	1340	0
629	20240715	090700	2235878	1340	1340	1340	1340	0
630	20240715	090600	2235878	1340	1340	1340	1340	0
631	20240715	090500	2235878	1340	1340	1340	1340	0
632	20240715	090400	2235878	1340	1340	1340	1340	0
633	20240715	090300	2235878	1340	1340	1340	1340	40
634	20240715	090200	2182278	1338	1338	1338	1338	86
635	20240715	090100	2067210	1338	1338	1338	1338	0
636	20240715	090000	2067210	1338	1338	1338	1338	1523