KissMeData/070590/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	194400	18503860	1345	1345	1345	1345	288
3	20240719	194300	18503860	1345	1345	1345	1345	0
4	20240719	194200	18503860	1345	1345	1345	1345	0
5	20240719	194100	18503860	1345	1345	1345	1345	0
6	20240719	194000	18503860	1345	1345	1345	1345	0
7	20240719	193900	18503860	1345	1345	1345	1345	0
8	20240719	193800	18503860	1345	1345	1345	1345	0
9	20240719	193700	18503860	1345	1345	1345	1345	0
10	20240719	193600	18503860	1345	1345	1345	1345	0
11	20240719	193500	18503860	1345	1345	1345	1345	0
12	20240719	193400	18503860	1345	1345	1345	1345	0
13	20240719	193300	18503860	1345	1345	1345	1345	0
14	20240719	193200	18503860	1345	1345	1345	1345	0
15	20240719	193100	18503860	1345	1345	1345	1345	0
16	20240719	193000	18503860	1345	1345	1345	1345	0
17	20240719	192900	18503860	1345	1345	1345	1345	0
18	20240719	192800	18503860	1345	1345	1345	1345	0
19	20240719	192700	18503860	1345	1345	1345	1345	0
20	20240719	192600	18503860	1345	1345	1345	1345	0
21	20240719	192500	18503860	1345	1345	1345	1345	0
22	20240719	192400	18503860	1345	1345	1345	1345	0
23	20240719	192300	18503860	1345	1345	1345	1345	0
24	20240719	192200	18503860	1345	1345	1345	1345	0
25	20240719	192100	18503860	1345	1345	1345	1345	0
26	20240719	192000	18503860	1345	1345	1345	1345	0
27	20240719	191900	18503860	1345	1345	1345	1345	0
28	20240719	191800	18503860	1345	1345	1345	1345	0
29	20240719	191700	18503860	1345	1345	1345	1345	0
30	20240719	191600	18503860	1345	1345	1345	1345	0
31	20240719	191500	18503860	1345	1345	1345	1345	0
32	20240719	191400	18503860	1345	1345	1345	1345	288
33	20240719	191300	18503860	1345	1345	1345	1345	0
34	20240719	191200	18503860	1345	1345	1345	1345	0
35	20240719	191100	18503860	1345	1345	1345	1345	0
36	20240719	191000	18503860	1345	1345	1345	1345	0
37	20240719	190900	18503860	1345	1345	1345	1345	0
38	20240719	190800	18503860	1345	1345	1345	1345	0
39	20240719	190700	18503860	1345	1345	1345	1345	0
40	20240719	190600	18503860	1345	1345	1345	1345	0
41	20240719	190500	18503860	1345	1345	1345	1345	0
42	20240719	190400	18503860	1345	1345	1345	1345	0
43	20240719	190300	18503860	1345	1345	1345	1345	0
44	20240719	190200	18503860	1345	1345	1345	1345	0
45	20240719	190100	18503860	1345	1345	1345	1345	0
46	20240719	190000	18503860	1345	1345	1345	1345	0
47	20240719	185900	18503860	1345	1345	1345	1345	0
48	20240719	185800	18503860	1345	1345	1345	1345	0
49	20240719	185700	18503860	1345	1345	1345	1345	0
50	20240719	185600	18503860	1345	1345	1345	1345	0
51	20240719	185500	18503860	1345	1345	1345	1345	0
52	20240719	185400	18503860	1345	1345	1345	1345	0
53	20240719	185300	18503860	1345	1345	1345	1345	0
54	20240719	185200	18503860	1345	1345	1345	1345	0
55	20240719	185100	18503860	1345	1345	1345	1345	0
56	20240719	185000	18503860	1345	1345	1345	1345	0
57	20240719	184900	18503860	1345	1345	1345	1345	0
58	20240719	184800	18503860	1345	1345	1345	1345	0
59	20240719	184700	18503860	1345	1345	1345	1345	0
60	20240719	184600	18503860	1345	1345	1345	1345	0
61	20240719	184500	18503860	1345	1345	1345	1345	0
62	20240719	184400	18503860	1345	1345	1345	1345	288
63	20240719	184300	18503860	1345	1345	1345	1345	0
64	20240719	184200	18503860	1345	1345	1345	1345	0
65	20240719	184100	18503860	1345	1345	1345	1345	0
66	20240719	184000	18503860	1345	1345	1345	1345	0
67	20240719	183900	18503860	1345	1345	1345	1345	0
68	20240719	183800	18503860	1345	1345	1345	1345	0
69	20240719	183700	18503860	1345	1345	1345	1345	0
70	20240719	183600	18503860	1345	1345	1345	1345	0
71	20240719	183500	18503860	1345	1345	1345	1345	0
72	20240719	183400	18503860	1345	1345	1345	1345	0
73	20240719	183300	18503860	1345	1345	1345	1345	0
74	20240719	183200	18503860	1345	1345	1345	1345	0
75	20240719	183100	18503860	1345	1345	1345	1345	0
76	20240719	183000	18503860	1345	1345	1345	1345	0
77	20240719	182900	18503860	1345	1345	1345	1345	0
78	20240719	182800	18503860	1345	1345	1345	1345	0
79	20240719	182700	18503860	1345	1345	1345	1345	0
80	20240719	182600	18503860	1345	1345	1345	1345	0
81	20240719	182500	18503860	1345	1345	1345	1345	0
82	20240719	182400	18503860	1345	1345	1345	1345	0
83	20240719	182300	18503860	1345	1345	1345	1345	0
84	20240719	182200	18503860	1345	1345	1345	1345	0
85	20240719	182100	18503860	1345	1345	1345	1345	0
86	20240719	182000	18503860	1345	1345	1345	1345	0
87	20240719	181900	18503860	1345	1345	1345	1345	0
88	20240719	181800	18503860	1345	1345	1345	1345	0
89	20240719	181700	18503860	1345	1345	1345	1345	0
90	20240719	181600	18503860	1345	1345	1345	1345	0
91	20240719	181500	18503860	1345	1345	1345	1345	0
92	20240719	181400	18503860	1345	1345	1345	1345	288
93	20240719	181300	18503860	1345	1345	1345	1345	0
94	20240719	181200	18503860	1345	1345	1345	1345	0
95	20240719	181100	18503860	1345	1345	1345	1345	0
96	20240719	181000	18503860	1345	1345	1345	1345	0
97	20240719	180900	18503860	1345	1345	1345	1345	0
98	20240719	180800	18503860	1345	1345	1345	1345	0
99	20240719	180700	18503860	1345	1345	1345	1345	0
100	20240719	180600	18503860	1345	1345	1345	1345	0
101	20240719	180500	18503860	1345	1345	1345	1345	0
102	20240719	180400	18503860	1345	1345	1345	1345	0
103	20240719	180300	18503860	1345	1345	1345	1345	0
104	20240719	180200	18503860	1345	1345	1345	1345	0
105	20240719	180100	18503860	1345	1345	1345	1345	0
106	20240719	180000	18503860	1345	1345	1345	1345	0
107	20240719	175900	18503860	1345	1345	1345	1345	0
108	20240719	175800	18503860	1345	1345	1345	1345	0
109	20240719	175700	18503860	1345	1345	1345	1345	0
110	20240719	175600	18503860	1345	1345	1345	1345	0
111	20240719	175500	18503860	1345	1345	1345	1345	0
112	20240719	175400	18503860	1345	1345	1345	1345	0
113	20240719	175300	18503860	1345	1345	1345	1345	0
114	20240719	175200	18503860	1345	1345	1345	1345	0
115	20240719	175100	18503860	1345	1345	1345	1345	0
116	20240719	175000	18503860	1345	1345	1345	1345	0
117	20240719	174900	18503860	1345	1345	1345	1345	0
118	20240719	174800	18503860	1345	1345	1345	1345	0
119	20240719	174700	18503860	1345	1345	1345	1345	0
120	20240719	174600	18503860	1345	1345	1345	1345	0
121	20240719	174500	18503860	1345	1345	1345	1345	0
122	20240719	174400	18503860	1345	1345	1345	1345	288
123	20240719	174300	18503860	1345	1345	1345	1345	0
124	20240719	174200	18503860	1345	1345	1345	1345	0
125	20240719	174100	18503860	1345	1345	1345	1345	0
126	20240719	174000	18503860	1345	1345	1345	1345	0
127	20240719	173900	18503860	1345	1345	1345	1345	0
128	20240719	173800	18503860	1345	1345	1345	1345	0
129	20240719	173700	18503860	1345	1345	1345	1345	0
130	20240719	173600	18503860	1345	1345	1345	1345	0
131	20240719	173500	18503860	1345	1345	1345	1345	0
132	20240719	173400	18503860	1345	1345	1345	1345	0
133	20240719	173300	18503860	1345	1345	1345	1345	0
134	20240719	173200	18503860	1345	1345	1345	1345	0
135	20240719	173100	18503860	1345	1345	1345	1345	0
136	20240719	173000	18503860	1345	1345	1345	1345	0
137	20240719	172900	18503860	1345	1345	1345	1345	0
138	20240719	172800	18503860	1345	1345	1345	1345	0
139	20240719	172700	18503860	1345	1345	1345	1345	0
140	20240719	172600	18503860	1345	1345	1345	1345	0
141	20240719	172500	18503860	1345	1345	1345	1345	0
142	20240719	172400	18503860	1345	1345	1345	1345	0
143	20240719	172300	18503860	1345	1345	1345	1345	0
144	20240719	172200	18503860	1345	1345	1345	1345	0
145	20240719	172100	18503860	1345	1345	1345	1345	0
146	20240719	172000	18503860	1345	1345	1345	1345	0
147	20240719	171900	18503860	1345	1345	1345	1345	0
148	20240719	171800	18503860	1345	1345	1345	1345	0
149	20240719	171700	18503860	1345	1345	1345	1345	0
150	20240719	171600	18503860	1345	1345	1345	1345	0
151	20240719	171500	18503860	1345	1345	1345	1345	0
152	20240719	171400	18503860	1345	1345	1345	1345	288
153	20240719	171300	18503860	1345	1345	1345	1345	0
154	20240719	171200	18503860	1345	1345	1345	1345	0
155	20240719	171100	18503860	1345	1345	1345	1345	0
156	20240719	171000	18503860	1345	1345	1345	1345	0
157	20240719	170900	18503860	1345	1345	1345	1345	0
158	20240719	170800	18503860	1345	1345	1345	1345	0
159	20240719	170700	18503860	1345	1345	1345	1345	0
160	20240719	170600	18503860	1345	1345	1345	1345	0
161	20240719	170500	18503860	1345	1345	1345	1345	0
162	20240719	170400	18503860	1345	1345	1345	1345	0
163	20240719	170300	18503860	1345	1345	1345	1345	0
164	20240719	170200	18503860	1345	1345	1345	1345	0
165	20240719	170100	18503860	1345	1345	1345	1345	0
166	20240719	170000	18503860	1345	1345	1345	1345	0
167	20240719	165900	18503860	1345	1345	1345	1345	0
168	20240719	165800	18503860	1345	1345	1345	1345	0
169	20240719	165700	18503860	1345	1345	1345	1345	0
170	20240719	165600	18503860	1345	1345	1345	1345	0
171	20240719	165500	18503860	1345	1345	1345	1345	0
172	20240719	165400	18503860	1345	1345	1345	1345	0
173	20240719	165300	18503860	1345	1345	1345	1345	0
174	20240719	165200	18503860	1345	1345	1345	1345	0
175	20240719	165100	18503860	1345	1345	1345	1345	0
176	20240719	165000	18503860	1345	1345	1345	1345	0
177	20240719	164900	18503860	1345	1345	1345	1345	0
178	20240719	164800	18503860	1345	1345	1345	1345	0
179	20240719	164700	18503860	1345	1345	1345	1345	0
180	20240719	164600	18503860	1345	1345	1345	1345	0
181	20240719	164500	18503860	1345	1345	1345	1345	0
182	20240719	164400	18503860	1345	1345	1345	1345	288
183	20240719	164300	18503860	1345	1345	1345	1345	0
184	20240719	164200	18503860	1345	1345	1345	1345	0
185	20240719	164100	18503860	1345	1345	1345	1345	0
186	20240719	164000	18503860	1345	1345	1345	1345	0
187	20240719	163900	18503860	1345	1345	1345	1345	0
188	20240719	163800	18503860	1345	1345	1345	1345	0
189	20240719	163700	18503860	1345	1345	1345	1345	0
190	20240719	163600	18503860	1345	1345	1345	1345	0
191	20240719	163500	18503860	1345	1345	1345	1345	0
192	20240719	163400	18503860	1345	1345	1345	1345	0
193	20240719	163300	18503860	1345	1345	1345	1345	0
194	20240719	163200	18503860	1345	1345	1345	1345	0
195	20240719	163100	18503860	1345	1345	1345	1345	0
196	20240719	163000	18503860	1345	1345	1345	1345	0
197	20240719	162900	18503860	1345	1345	1345	1345	0
198	20240719	162800	18503860	1345	1345	1345	1345	0
199	20240719	162700	18503860	1345	1345	1345	1345	0
200	20240719	162600	18503860	1345	1345	1345	1345	0
201	20240719	162500	18503860	1345	1345	1345	1345	0
202	20240719	162400	18503860	1345	1345	1345	1345	0
203	20240719	162300	18503860	1345	1345	1345	1345	0
204	20240719	162200	18503860	1345	1345	1345	1345	0
205	20240719	162100	18503860	1345	1345	1345	1345	0
206	20240719	162000	18503860	1345	1345	1345	1345	0
207	20240719	161900	18503860	1345	1345	1345	1345	0
208	20240719	161800	18503860	1345	1345	1345	1345	0
209	20240719	161700	18503860	1345	1345	1345	1345	0
210	20240719	161600	18503860	1345	1345	1345	1345	0
211	20240719	161500	18503860	1345	1345	1345	1345	0
212	20240719	161400	18503860	1345	1345	1345	1345	288
213	20240719	161300	18503860	1345	1345	1345	1345	0
214	20240719	161200	18503860	1345	1345	1345	1345	0
215	20240719	161100	18503860	1345	1345	1345	1345	0
216	20240719	161000	18503860	1345	1345	1345	1345	0
217	20240719	160900	18503860	1345	1345	1345	1345	0
218	20240719	160800	18503860	1345	1345	1345	1345	0
219	20240719	160700	18503860	1345	1345	1345	1345	0
220	20240719	160600	18503860	1345	1345	1345	1345	0
221	20240719	160500	18503860	1345	1345	1345	1345	0
222	20240719	160400	18503860	1345	1345	1345	1345	0
223	20240719	160300	18503860	1345	1345	1345	1345	0
224	20240719	160200	18503860	1345	1345	1345	1345	0
225	20240719	160100	18503860	1345	1345	1345	1345	0
226	20240719	160000	18503860	1345	1345	1345	1345	0
227	20240719	155900	18503860	1345	1345	1345	1345	0
228	20240719	155800	18503860	1345	1345	1345	1345	0
229	20240719	155700	18503860	1345	1345	1345	1345	0
230	20240719	155600	18503860	1345	1345	1345	1345	0
231	20240719	155500	18503860	1345	1345	1345	1345	0
232	20240719	155400	18503860	1345	1345	1345	1345	0
233	20240719	155300	18503860	1345	1345	1345	1345	0
234	20240719	155200	18503860	1345	1345	1345	1345	0
235	20240719	155100	18503860	1345	1345	1345	1345	0
236	20240719	155000	18503860	1345	1345	1345	1345	0
237	20240719	154900	18503860	1345	1345	1345	1345	0
238	20240719	154800	18503860	1345	1345	1345	1345	0
239	20240719	154700	18503860	1345	1345	1345	1345	0
240	20240719	154600	18503860	1345	1345	1345	1345	0
241	20240719	154500	18503860	1345	1345	1345	1345	0
242	20240719	154400	18503860	1345	1345	1345	1345	288
243	20240719	154300	18503860	1345	1345	1345	1345	0
244	20240719	154200	18503860	1345	1345	1345	1345	0
245	20240719	154100	18503860	1345	1345	1345	1345	0
246	20240719	154000	18503860	1345	1345	1345	1345	0
247	20240719	153900	18503860	1345	1345	1345	1345	0
248	20240719	153800	18503860	1345	1345	1345	1345	0
249	20240719	153700	18503860	1345	1345	1345	1345	0
250	20240719	153600	18503860	1345	1345	1345	1345	0
251	20240719	153500	18503860	1345	1345	1345	1345	0
252	20240719	153400	18503860	1345	1345	1345	1345	0
253	20240719	153300	18503860	1345	1345	1345	1345	0
254	20240719	153200	18503860	1345	1345	1345	1345	0
255	20240719	153100	18503860	1345	1345	1345	1345	0
256	20240719	153000	18503860	1345	1345	1345	1345	288
257	20240719	152900	18116500	1364	1364	1364	1364	0
258	20240719	152800	18116500	1364	1364	1364	1364	0
259	20240719	152700	18116500	1364	1364	1364	1364	0
260	20240719	152600	18116500	1364	1364	1364	1364	0
261	20240719	152500	18116500	1364	1364	1364	1364	0
262	20240719	152400	18116500	1364	1364	1364	1364	0
263	20240719	152300	18116500	1364	1364	1364	1364	0
264	20240719	152200	18116500	1364	1364	1364	1364	0
265	20240719	152100	18116500	1364	1364	1364	1364	0
266	20240719	152000	18116500	1364	1364	1364	1364	0
267	20240719	151900	18116500	1364	1364	1364	1364	0
268	20240719	151800	18116500	1364	1364	1364	1364	1
269	20240719	151700	18115136	1348	1346	1348	1346	731
270	20240719	151600	17130150	1347	1347	1347	1347	0
271	20240719	151500	17130150	1347	1347	1347	1347	0
272	20240719	151400	17130150	1347	1347	1347	1347	0
273	20240719	151300	17130150	1347	1347	1347	1347	0
274	20240719	151200	17130150	1347	1347	1347	1347	0
275	20240719	151100	17130150	1347	1347	1347	1347	0
276	20240719	151000	17130150	1347	1347	1347	1347	0
277	20240719	150900	17130150	1347	1347	1347	1347	0
278	20240719	150800	17130150	1347	1347	1347	1347	0
279	20240719	150700	17130150	1347	1347	1347	1347	0
280	20240719	150600	17130150	1347	1347	1347	1347	0
281	20240719	150500	17130150	1347	1347	1347	1347	0
282	20240719	150400	17130150	1347	1347	1347	1347	0
283	20240719	150300	17130150	1347	1347	1347	1347	0
284	20240719	150200	17130150	1347	1347	1347	1347	0
285	20240719	150100	17130150	1347	1347	1347	1347	0
286	20240719	150000	17130150	1347	1347	1347	1347	0
287	20240719	145900	17130150	1347	1347	1347	1347	0
288	20240719	145800	17130150	1347	1347	1347	1347	0
289	20240719	145700	17130150	1347	1347	1347	1347	0
290	20240719	145600	17130150	1347	1347	1347	1347	0
291	20240719	145500	17130150	1347	1347	1347	1347	0
292	20240719	145400	17130150	1347	1347	1347	1347	0
293	20240719	145300	17130150	1347	1347	1347	1347	0
294	20240719	145200	17130150	1347	1347	1347	1347	0
295	20240719	145100	17130150	1347	1347	1347	1347	0
296	20240719	145000	17130150	1347	1347	1347	1347	0
297	20240719	144900	17130150	1347	1347	1347	1347	0
298	20240719	144800	17130150	1347	1347	1347	1347	0
299	20240719	144700	17130150	1347	1347	1347	1347	0
300	20240719	144600	17130150	1347	1347	1347	1347	0
301	20240719	144500	17130150	1347	1347	1347	1347	0
302	20240719	144400	17130150	1347	1347	1347	1347	0
303	20240719	144300	17130150	1347	1347	1347	1347	0
304	20240719	144200	17130150	1347	1347	1347	1347	0
305	20240719	144100	17130150	1347	1347	1347	1347	0
306	20240719	144000	17130150	1347	1347	1347	1347	0
307	20240719	143900	17130150	1347	1347	1347	1347	0
308	20240719	143800	17130150	1347	1347	1347	1347	0
309	20240719	143700	17130150	1347	1347	1347	1347	0
310	20240719	143600	17130150	1347	1347	1347	1347	0
311	20240719	143500	17130150	1347	1347	1347	1347	0
312	20240719	143400	17130150	1347	1347	1347	1347	0
313	20240719	143300	17130150	1347	1347	1347	1347	0
314	20240719	143200	17130150	1347	1347	1347	1347	0
315	20240719	143100	17130150	1347	1347	1347	1347	0
316	20240719	143000	17130150	1347	1347	1347	1347	0
317	20240719	142900	17130150	1347	1347	1347	1347	0
318	20240719	142800	17130150	1347	1347	1347	1347	0
319	20240719	142700	17130150	1347	1347	1347	1347	0
320	20240719	142600	17130150	1347	1347	1347	1347	0
321	20240719	142500	17130150	1347	1347	1347	1347	0
322	20240719	142400	17130150	1347	1347	1347	1347	0
323	20240719	142300	17130150	1347	1347	1347	1347	0
324	20240719	142200	17130150	1347	1347	1347	1347	0
325	20240719	142100	17130150	1347	1347	1347	1347	0
326	20240719	142000	17130150	1347	1347	1347	1347	0
327	20240719	141900	17130150	1347	1347	1347	1347	0
328	20240719	141800	17130150	1347	1347	1347	1347	0
329	20240719	141700	17130150	1347	1347	1347	1347	0
330	20240719	141600	17130150	1347	1347	1347	1347	0
331	20240719	141500	17130150	1347	1347	1347	1347	0
332	20240719	141400	17130150	1347	1347	1347	1347	0
333	20240719	141300	17130150	1347	1347	1347	1347	0
334	20240719	141200	17130150	1347	1347	1347	1347	0
335	20240719	141100	17130150	1347	1347	1347	1347	0
336	20240719	141000	17130150	1347	1347	1347	1347	0
337	20240719	140900	17130150	1347	1347	1347	1347	0
338	20240719	140800	17130150	1347	1347	1347	1347	0
339	20240719	140700	17130150	1347	1347	1347	1347	0
340	20240719	140600	17130150	1347	1340	1347	1340	692
341	20240719	140500	16199981	1340	1340	1340	1340	0
342	20240719	140400	16199981	1340	1340	1340	1340	0
343	20240719	140300	16199981	1340	1340	1340	1340	0
344	20240719	140200	16199981	1340	1340	1340	1340	0
345	20240719	140100	16199981	1340	1340	1340	1340	10
346	20240719	140000	16186581	1336	1336	1336	1336	0
347	20240719	135900	16186581	1336	1336	1336	1336	0
348	20240719	135800	16186581	1336	1336	1336	1336	0
349	20240719	135700	16186581	1336	1336	1336	1336	0
350	20240719	135600	16186581	1336	1336	1336	1336	0
351	20240719	135500	16186581	1336	1336	1336	1336	0
352	20240719	135400	16186581	1336	1336	1336	1336	0
353	20240719	135300	16186581	1336	1336	1336	1336	0
354	20240719	135200	16186581	1336	1336	1336	1336	0
355	20240719	135100	16186581	1336	1336	1336	1336	0
356	20240719	135000	16186581	1336	1336	1336	1336	0
357	20240719	134900	16186581	1336	1336	1336	1336	0
358	20240719	134800	16186581	1336	1336	1336	1336	0
359	20240719	134700	16186581	1336	1336	1336	1336	0
360	20240719	134600	16186581	1336	1336	1336	1336	0
361	20240719	134500	16186581	1336	1336	1336	1336	0
362	20240719	134400	16186581	1336	1336	1336	1336	0
363	20240719	134300	16186581	1336	1336	1336	1336	0
364	20240719	134200	16186581	1336	1336	1336	1336	0
365	20240719	134100	16186581	1336	1336	1336	1336	0
366	20240719	134000	16186581	1336	1336	1336	1336	0
367	20240719	133900	16186581	1336	1336	1336	1336	0
368	20240719	133800	16186581	1336	1336	1336	1336	0
369	20240719	133700	16186581	1336	1336	1336	1336	0
370	20240719	133600	16186581	1336	1336	1336	1336	0
371	20240719	133500	16186581	1336	1336	1336	1336	0
372	20240719	133400	16186581	1336	1336	1336	1336	0
373	20240719	133300	16186581	1336	1336	1336	1336	0
374	20240719	133200	16186581	1336	1336	1336	1336	0
375	20240719	133100	16186581	1336	1336	1336	1336	0
376	20240719	133000	16186581	1336	1336	1336	1336	0
377	20240719	132900	16186581	1336	1336	1336	1336	0
378	20240719	132800	16186581	1336	1336	1336	1336	0
379	20240719	132700	16186581	1336	1336	1336	1336	1
380	20240719	132600	16185245	1336	1336	1336	1336	0
381	20240719	132500	16185245	1336	1336	1336	1336	0
382	20240719	132400	16185245	1336	1336	1336	1336	0
383	20240719	132300	16185245	1336	1336	1336	1336	0
384	20240719	132200	16185245	1336	1336	1336	1336	0
385	20240719	132100	16185245	1336	1336	1336	1336	0
386	20240719	132000	16185245	1336	1336	1336	1336	0
387	20240719	131900	16185245	1336	1336	1336	1336	0
388	20240719	131800	16185245	1336	1336	1336	1336	0
389	20240719	131700	16185245	1336	1336	1336	1336	0
390	20240719	131600	16185245	1336	1336	1336	1336	0
391	20240719	131500	16185245	1336	1336	1336	1336	0
392	20240719	131400	16185245	1336	1336	1336	1336	0
393	20240719	131300	16185245	1336	1337	1337	1336	299
394	20240719	131200	15785589	1337	1337	1337	1337	0
395	20240719	131100	15785589	1337	1337	1337	1337	0
396	20240719	131000	15785589	1337	1337	1337	1337	0
397	20240719	130900	15785589	1337	1337	1337	1337	0
398	20240719	130800	15785589	1337	1337	1337	1337	0
399	20240719	130700	15785589	1337	1337	1337	1337	0
400	20240719	130600	15785589	1337	1337	1337	1337	0
401	20240719	130500	15785589	1337	1337	1337	1337	108
402	20240719	130400	15641193	1337	1337	1337	1337	0
403	20240719	130300	15641193	1337	1337	1337	1337	0
404	20240719	130200	15641193	1337	1337	1337	1337	0
405	20240719	130100	15641193	1337	1337	1337	1337	0
406	20240719	130000	15641193	1337	1337	1337	1337	0
407	20240719	125900	15641193	1337	1337	1337	1337	0
408	20240719	125800	15641193	1337	1337	1337	1337	0
409	20240719	125700	15641193	1337	1337	1337	1337	0
410	20240719	125600	15641193	1337	1337	1337	1337	0
411	20240719	125500	15641193	1337	1337	1337	1337	0
412	20240719	125400	15641193	1337	1337	1337	1337	0
413	20240719	125300	15641193	1337	1337	1337	1337	0
414	20240719	125200	15641193	1337	1337	1337	1337	0
415	20240719	125100	15641193	1337	1337	1337	1337	0
416	20240719	125000	15641193	1337	1337	1337	1337	0
417	20240719	124900	15641193	1337	1337	1337	1337	0
418	20240719	124800	15641193	1337	1339	1339	1337	1267
419	20240719	124700	13946385	1343	1343	1343	1343	0
420	20240719	124600	13946385	1343	1343	1343	1343	0
421	20240719	124500	13946385	1343	1343	1343	1343	0
422	20240719	124400	13946385	1343	1343	1343	1343	0
423	20240719	124300	13946385	1343	1343	1343	1343	0
424	20240719	124200	13946385	1343	1343	1343	1343	0
425	20240719	124100	13946385	1343	1343	1343	1343	0
426	20240719	124000	13946385	1343	1343	1343	1343	0
427	20240719	123900	13946385	1343	1343	1343	1343	0
428	20240719	123800	13946385	1343	1343	1343	1343	0
429	20240719	123700	13946385	1343	1343	1343	1343	0
430	20240719	123600	13946385	1343	1343	1343	1343	0
431	20240719	123500	13946385	1343	1343	1343	1343	0
432	20240719	123400	13946385	1343	1343	1343	1343	0
433	20240719	123300	13946385	1343	1343	1343	1343	0
434	20240719	123200	13946385	1343	1343	1343	1343	0
435	20240719	123100	13946385	1343	1343	1343	1343	0
436	20240719	123000	13946385	1343	1343	1343	1343	0
437	20240719	122900	13946385	1343	1343	1343	1343	0
438	20240719	122800	13946385	1343	1343	1343	1343	0
439	20240719	122700	13946385	1343	1343	1343	1343	0
440	20240719	122600	13946385	1343	1343	1343	1343	0
441	20240719	122500	13946385	1343	1343	1343	1343	0
442	20240719	122400	13946385	1343	1343	1343	1343	0
443	20240719	122300	13946385	1343	1343	1343	1343	100
444	20240719	122200	13812085	1343	1343	1343	1343	0
445	20240719	122100	13812085	1343	1343	1343	1343	0
446	20240719	122000	13812085	1343	1343	1343	1343	0
447	20240719	121900	13812085	1343	1343	1343	1343	0
448	20240719	121800	13812085	1343	1343	1343	1343	7
449	20240719	121700	13802684	1339	1339	1339	1339	0
450	20240719	121600	13802684	1339	1339	1339	1339	602
451	20240719	121500	12996606	1339	1339	1339	1339	0
452	20240719	121400	12996606	1339	1339	1339	1339	0
453	20240719	121300	12996606	1339	1339	1339	1339	0
454	20240719	121200	12996606	1339	1339	1339	1339	0
455	20240719	121100	12996606	1339	1339	1339	1339	0
456	20240719	121000	12996606	1339	1339	1339	1339	0
457	20240719	120900	12996606	1339	1339	1339	1339	0
458	20240719	120800	12996606	1339	1339	1339	1339	0
459	20240719	120700	12996606	1339	1339	1339	1339	0
460	20240719	120600	12996606	1339	1339	1339	1339	0
461	20240719	120500	12996606	1339	1339	1339	1339	0
462	20240719	120400	12996606	1339	1339	1339	1339	0
463	20240719	120300	12996606	1339	1339	1339	1339	0
464	20240719	120200	12996606	1339	1339	1339	1339	0
465	20240719	120100	12996606	1339	1339	1339	1339	0
466	20240719	120000	12996606	1339	1339	1339	1339	0
467	20240719	115900	12996606	1339	1339	1339	1339	0
468	20240719	115800	12996606	1339	1339	1339	1339	0
469	20240719	115700	12996606	1339	1339	1339	1339	0
470	20240719	115600	12996606	1339	1339	1339	1339	0
471	20240719	115500	12996606	1339	1339	1339	1339	0
472	20240719	115400	12996606	1339	1339	1339	1339	0
473	20240719	115300	12996606	1339	1339	1339	1339	0
474	20240719	115200	12996606	1339	1339	1339	1339	134
475	20240719	115100	12817180	1347	1347	1347	1347	0
476	20240719	115000	12817180	1347	1347	1347	1347	0
477	20240719	114900	12817180	1347	1347	1347	1347	0
478	20240719	114800	12817180	1347	1347	1347	1347	0
479	20240719	114700	12817180	1347	1347	1347	1347	0
480	20240719	114600	12817180	1347	1347	1347	1347	0
481	20240719	114500	12817180	1347	1347	1347	1347	0
482	20240719	114400	12817180	1347	1347	1347	1347	0
483	20240719	114300	12817180	1347	1347	1347	1347	0
484	20240719	114200	12817180	1347	1347	1347	1347	0
485	20240719	114100	12817180	1347	1347	1347	1347	0
486	20240719	114000	12817180	1347	1347	1347	1347	0
487	20240719	113900	12817180	1347	1347	1347	1347	0
488	20240719	113800	12817180	1347	1347	1347	1347	0
489	20240719	113700	12817180	1347	1347	1347	1347	0
490	20240719	113600	12817180	1347	1347	1347	1347	0
491	20240719	113500	12817180	1347	1347	1347	1347	0
492	20240719	113400	12817180	1347	1347	1347	1347	0
493	20240719	113300	12817180	1347	1347	1347	1347	0
494	20240719	113200	12817180	1347	1347	1347	1347	0
495	20240719	113100	12817180	1347	1347	1347	1347	0
496	20240719	113000	12817180	1347	1347	1347	1347	0
497	20240719	112900	12817180	1347	1347	1347	1347	0
498	20240719	112800	12817180	1347	1347	1347	1347	0
499	20240719	112700	12817180	1347	1347	1347	1347	0
500	20240719	112600	12817180	1347	1347	1347	1347	0
501	20240719	112500	12817180	1347	1347	1347	1347	0
502	20240719	112400	12817180	1347	1347	1347	1347	0
503	20240719	112300	12817180	1347	1347	1347	1347	0
504	20240719	112200	12817180	1347	1347	1347	1347	0
505	20240719	112100	12817180	1347	1347	1347	1347	0
506	20240719	112000	12817180	1347	1347	1347	1347	0
507	20240719	111900	12817180	1347	1347	1347	1347	0
508	20240719	111800	12817180	1347	1347	1347	1347	0
509	20240719	111700	12817180	1347	1347	1347	1347	0
510	20240719	111600	12817180	1347	1347	1347	1347	15
511	20240719	111500	12796975	1347	1347	1347	1347	0
512	20240719	111400	12796975	1347	1347	1347	1347	0
513	20240719	111300	12796975	1347	1347	1347	1347	0
514	20240719	111200	12796975	1347	1347	1347	1347	0
515	20240719	111100	12796975	1347	1347	1347	1347	0
516	20240719	111000	12796975	1347	1347	1347	1347	0
517	20240719	110900	12796975	1347	1347	1347	1347	0
518	20240719	110800	12796975	1347	1347	1347	1347	0
519	20240719	110700	12796975	1347	1347	1347	1347	0
520	20240719	110600	12796975	1347	1347	1347	1347	0
521	20240719	110500	12796975	1347	1347	1347	1347	0
522	20240719	110400	12796975	1347	1347	1347	1347	0
523	20240719	110300	12796975	1347	1347	1347	1347	0
524	20240719	110200	12796975	1347	1347	1347	1347	0
525	20240719	110100	12796975	1347	1347	1347	1347	0
526	20240719	110000	12796975	1347	1347	1347	1347	0
527	20240719	105900	12796975	1347	1347	1347	1347	0
528	20240719	105800	12796975	1347	1347	1347	1347	0
529	20240719	105700	12796975	1347	1347	1347	1347	0
530	20240719	105600	12796975	1347	1347	1347	1347	0
531	20240719	105500	12796975	1347	1347	1347	1347	0
532	20240719	105400	12796975	1347	1347	1347	1347	0
533	20240719	105300	12796975	1347	1347	1347	1347	0
534	20240719	105200	12796975	1347	1347	1347	1347	0
535	20240719	105100	12796975	1347	1347	1347	1347	0
536	20240719	105000	12796975	1347	1347	1347	1347	0
537	20240719	104900	12796975	1347	1347	1347	1347	0
538	20240719	104800	12796975	1347	1347	1347	1347	0
539	20240719	104700	12796975	1347	1347	1347	1347	0
540	20240719	104600	12796975	1347	1347	1347	1347	0
541	20240719	104500	12796975	1347	1347	1347	1347	0
542	20240719	104400	12796975	1347	1347	1347	1347	10
543	20240719	104300	12783505	1337	1337	1337	1337	0
544	20240719	104200	12783505	1337	1337	1337	1337	0
545	20240719	104100	12783505	1337	1337	1337	1337	0
546	20240719	104000	12783505	1337	1337	1337	1337	0
547	20240719	103900	12783505	1337	1337	1337	1337	0
548	20240719	103800	12783505	1337	1337	1337	1337	0
549	20240719	103700	12783505	1337	1337	1337	1337	0
550	20240719	103600	12783505	1337	1337	1337	1337	0
551	20240719	103500	12783505	1337	1337	1337	1337	0
552	20240719	103400	12783505	1337	1337	1337	1337	0
553	20240719	103300	12783505	1337	1337	1337	1337	0
554	20240719	103200	12783505	1337	1337	1337	1337	0
555	20240719	103100	12783505	1337	1346	1346	1337	122
556	20240719	103000	12620271	1347	1347	1347	1347	0
557	20240719	102900	12620271	1347	1348	1348	1347	4
558	20240719	102800	12614881	1349	1350	1350	1349	5
559	20240719	102700	12608133	1352	1352	1352	1352	1
560	20240719	102600	12606781	1354	1354	1354	1354	0
561	20240719	102500	12606781	1354	1354	1354	1354	0
562	20240719	102400	12606781	1354	1354	1354	1354	47
563	20240719	102300	12543143	1356	1356	1356	1356	0
564	20240719	102200	12543143	1356	1356	1356	1356	2
565	20240719	102100	12540431	1357	1357	1357	1357	0
566	20240719	102000	12540431	1357	1358	1358	1357	51
567	20240719	101900	12471194	1367	1367	1367	1367	0
568	20240719	101800	12471194	1367	1367	1367	1367	0
569	20240719	101700	12471194	1367	1367	1367	1367	0
570	20240719	101600	12471194	1367	1367	1367	1367	0
571	20240719	101500	12471194	1367	1367	1367	1367	0
572	20240719	101400	12471194	1367	1367	1367	1367	0
573	20240719	101300	12471194	1367	1367	1367	1367	0
574	20240719	101200	12471194	1367	1367	1367	1367	0
575	20240719	101100	12471194	1367	1367	1367	1367	0
576	20240719	101000	12471194	1367	1367	1367	1367	0
577	20240719	100900	12471194	1367	1367	1367	1367	0
578	20240719	100800	12471194	1367	1367	1367	1367	0
579	20240719	100700	12471194	1367	1367	1367	1367	10
580	20240719	100600	12457524	1358	1358	1358	1358	0
581	20240719	100500	12457524	1358	1358	1358	1358	12
582	20240719	100400	12441228	1369	1369	1369	1369	10
583	20240719	100300	12427538	1369	1369	1369	1369	3
584	20240719	100200	12423431	1370	1370	1370	1370	0
585	20240719	100100	12423431	1370	1370	1370	1370	0
586	20240719	100000	12423431	1370	1370	1370	1370	0
587	20240719	095900	12423431	1370	1361	1370	1357	260
588	20240719	095800	12069917	1361	1361	1361	1361	0
589	20240719	095700	12069917	1361	1361	1361	1361	0
590	20240719	095600	12069917	1361	1361	1361	1361	0
591	20240719	095500	12069917	1361	1361	1361	1361	0
592	20240719	095400	12069917	1361	1361	1361	1361	0
593	20240719	095300	12069917	1361	1361	1361	1361	0
594	20240719	095200	12069917	1361	1361	1361	1361	0
595	20240719	095100	12069917	1361	1361	1361	1361	0
596	20240719	095000	12069917	1361	1361	1361	1361	0
597	20240719	094900	12069917	1361	1361	1361	1361	0
598	20240719	094800	12069917	1361	1361	1361	1361	1
599	20240719	094700	12068556	1361	1361	1361	1361	0
600	20240719	094600	12068556	1361	1361	1361	1361	0
601	20240719	094500	12068556	1361	1361	1361	1361	0
602	20240719	094400	12068556	1361	1361	1361	1361	0
603	20240719	094300	12068556	1361	1361	1361	1361	0
604	20240719	094200	12068556	1361	1361	1361	1361	0
605	20240719	094100	12068556	1361	1361	1361	1361	0
606	20240719	094000	12068556	1361	1361	1361	1361	0
607	20240719	093900	12068556	1361	1361	1361	1361	0
608	20240719	093800	12068556	1361	1361	1361	1361	0
609	20240719	093700	12068556	1361	1361	1361	1361	0
610	20240719	093600	12068556	1361	1361	1361	1361	12
611	20240719	093500	12052224	1361	1361	1361	1361	0
612	20240719	093400	12052224	1361	1361	1361	1361	0
613	20240719	093300	12052224	1361	1361	1361	1361	0
614	20240719	093200	12052224	1361	1361	1361	1361	0
615	20240719	093100	12052224	1361	1361	1361	1361	0
616	20240719	093000	12052224	1361	1361	1361	1361	0
617	20240719	092900	12052224	1361	1361	1361	1361	0
618	20240719	092800	12052224	1361	1361	1361	1361	0
619	20240719	092700	12052224	1361	1361	1361	1361	0
620	20240719	092600	12052224	1361	1361	1361	1361	0
621	20240719	092500	12052224	1361	1361	1361	1361	0
622	20240719	092400	12052224	1361	1361	1361	1361	0
623	20240719	092300	12052224	1361	1361	1361	1361	0
624	20240719	092200	12052224	1361	1361	1361	1361	0
625	20240719	092100	12052224	1361	1361	1361	1361	0
626	20240719	092000	12052224	1361	1361	1361	1361	0
627	20240719	091900	12052224	1361	1361	1361	1361	0
628	20240719	091800	12052224	1361	1361	1361	1361	0
629	20240719	091700	12052224	1361	1361	1361	1361	0
630	20240719	091600	12052224	1361	1361	1361	1361	0
631	20240719	091500	12052224	1361	1361	1361	1361	0
632	20240719	091400	12052224	1361	1361	1361	1361	0
633	20240719	091300	12052224	1361	1361	1361	1361	0
634	20240719	091200	12052224	1361	1361	1361	1361	7
635	20240719	091100	12042697	1361	1361	1361	1361	0
636	20240719	091000	12042697	1361	1361	1361	1361	0
637	20240719	090900	12042697	1361	1361	1361	1361	0
638	20240719	090800	12042697	1361	1361	1361	1361	0
639	20240719	090700	12042697	1361	1361	1361	1361	0
640	20240719	090600	12042697	1361	1361	1361	1361	0
641	20240719	090500	12042697	1361	1361	1361	1361	0
642	20240719	090400	12042697	1361	1361	1361	1361	0
643	20240719	090300	12042697	1361	1361	1361	1361	0
644	20240719	090200	12042697	1361	1361	1361	1361	52
645	20240719	090100	11971925	1370	1370	1371	1361	6381
646	20240719	090000	3224572	1367	1371	1371	1367	2352