KissMeData/069330/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	194400	49189586	1374	1374	1374	1374	533
3	20240814	194300	49189586	1374	1374	1374	1374	0
4	20240814	194200	49189586	1374	1374	1374	1374	0
5	20240814	194100	49189586	1374	1374	1374	1374	0
6	20240814	194000	49189586	1374	1374	1374	1374	0
7	20240814	193900	49189586	1374	1374	1374	1374	0
8	20240814	193800	49189586	1374	1374	1374	1374	0
9	20240814	193700	49189586	1374	1374	1374	1374	0
10	20240814	193600	49189586	1374	1374	1374	1374	0
11	20240814	193500	49189586	1374	1374	1374	1374	0
12	20240814	193400	49189586	1374	1374	1374	1374	0
13	20240814	193300	49189586	1374	1374	1374	1374	0
14	20240814	193200	49189586	1374	1374	1374	1374	0
15	20240814	193100	49189586	1374	1374	1374	1374	0
16	20240814	193000	49189586	1374	1374	1374	1374	0
17	20240814	192900	49189586	1374	1374	1374	1374	0
18	20240814	192800	49189586	1374	1374	1374	1374	0
19	20240814	192700	49189586	1374	1374	1374	1374	0
20	20240814	192600	49189586	1374	1374	1374	1374	0
21	20240814	192500	49189586	1374	1374	1374	1374	0
22	20240814	192400	49189586	1374	1374	1374	1374	0
23	20240814	192300	49189586	1374	1374	1374	1374	0
24	20240814	192200	49189586	1374	1374	1374	1374	0
25	20240814	192100	49189586	1374	1374	1374	1374	0
26	20240814	192000	49189586	1374	1374	1374	1374	0
27	20240814	191900	49189586	1374	1374	1374	1374	0
28	20240814	191800	49189586	1374	1374	1374	1374	0
29	20240814	191700	49189586	1374	1374	1374	1374	0
30	20240814	191600	49189586	1374	1374	1374	1374	0
31	20240814	191500	49189586	1374	1374	1374	1374	0
32	20240814	191400	49189586	1374	1374	1374	1374	533
33	20240814	191300	49189586	1374	1374	1374	1374	0
34	20240814	191200	49189586	1374	1374	1374	1374	0
35	20240814	191100	49189586	1374	1374	1374	1374	0
36	20240814	191000	49189586	1374	1374	1374	1374	0
37	20240814	190900	49189586	1374	1374	1374	1374	0
38	20240814	190800	49189586	1374	1374	1374	1374	0
39	20240814	190700	49189586	1374	1374	1374	1374	0
40	20240814	190600	49189586	1374	1374	1374	1374	0
41	20240814	190500	49189586	1374	1374	1374	1374	0
42	20240814	190400	49189586	1374	1374	1374	1374	0
43	20240814	190300	49189586	1374	1374	1374	1374	0
44	20240814	190200	49189586	1374	1374	1374	1374	0
45	20240814	190100	49189586	1374	1374	1374	1374	0
46	20240814	190000	49189586	1374	1374	1374	1374	0
47	20240814	185900	49189586	1374	1374	1374	1374	0
48	20240814	185800	49189586	1374	1374	1374	1374	0
49	20240814	185700	49189586	1374	1374	1374	1374	0
50	20240814	185600	49189586	1374	1374	1374	1374	0
51	20240814	185500	49189586	1374	1374	1374	1374	0
52	20240814	185400	49189586	1374	1374	1374	1374	0
53	20240814	185300	49189586	1374	1374	1374	1374	0
54	20240814	185200	49189586	1374	1374	1374	1374	0
55	20240814	185100	49189586	1374	1374	1374	1374	0
56	20240814	185000	49189586	1374	1374	1374	1374	0
57	20240814	184900	49189586	1374	1374	1374	1374	0
58	20240814	184800	49189586	1374	1374	1374	1374	0
59	20240814	184700	49189586	1374	1374	1374	1374	0
60	20240814	184600	49189586	1374	1374	1374	1374	0
61	20240814	184500	49189586	1374	1374	1374	1374	0
62	20240814	184400	49189586	1374	1374	1374	1374	533
63	20240814	184300	49189586	1374	1374	1374	1374	0
64	20240814	184200	49189586	1374	1374	1374	1374	0
65	20240814	184100	49189586	1374	1374	1374	1374	0
66	20240814	184000	49189586	1374	1374	1374	1374	0
67	20240814	183900	49189586	1374	1374	1374	1374	0
68	20240814	183800	49189586	1374	1374	1374	1374	0
69	20240814	183700	49189586	1374	1374	1374	1374	0
70	20240814	183600	49189586	1374	1374	1374	1374	0
71	20240814	183500	49189586	1374	1374	1374	1374	0
72	20240814	183400	49189586	1374	1374	1374	1374	0
73	20240814	183300	49189586	1374	1374	1374	1374	0
74	20240814	183200	49189586	1374	1374	1374	1374	0
75	20240814	183100	49189586	1374	1374	1374	1374	0
76	20240814	183000	49189586	1374	1374	1374	1374	0
77	20240814	182900	49189586	1374	1374	1374	1374	0
78	20240814	182800	49189586	1374	1374	1374	1374	0
79	20240814	182700	49189586	1374	1374	1374	1374	0
80	20240814	182600	49189586	1374	1374	1374	1374	0
81	20240814	182500	49189586	1374	1374	1374	1374	0
82	20240814	182400	49189586	1374	1374	1374	1374	0
83	20240814	182300	49189586	1374	1374	1374	1374	0
84	20240814	182200	49189586	1374	1374	1374	1374	0
85	20240814	182100	49189586	1374	1374	1374	1374	0
86	20240814	182000	49189586	1374	1374	1374	1374	0
87	20240814	181900	49189586	1374	1374	1374	1374	0
88	20240814	181800	49189586	1374	1374	1374	1374	0
89	20240814	181700	49189586	1374	1374	1374	1374	0
90	20240814	181600	49189586	1374	1374	1374	1374	0
91	20240814	181500	49189586	1374	1374	1374	1374	0
92	20240814	181400	49189586	1374	1374	1374	1374	533
93	20240814	181300	49189586	1374	1374	1374	1374	0
94	20240814	181200	49189586	1374	1374	1374	1374	0
95	20240814	181100	49189586	1374	1374	1374	1374	0
96	20240814	181000	49189586	1374	1374	1374	1374	0
97	20240814	180900	49189586	1374	1374	1374	1374	0
98	20240814	180800	49189586	1374	1374	1374	1374	0
99	20240814	180700	49189586	1374	1374	1374	1374	0
100	20240814	180600	49189586	1374	1374	1374	1374	0
101	20240814	180500	49189586	1374	1374	1374	1374	0
102	20240814	180400	49189586	1374	1374	1374	1374	0
103	20240814	180300	49189586	1374	1374	1374	1374	0
104	20240814	180200	49189586	1374	1374	1374	1374	0
105	20240814	180100	49189586	1374	1374	1374	1374	0
106	20240814	180000	49189586	1374	1374	1374	1374	0
107	20240814	175900	49189586	1374	1374	1374	1374	0
108	20240814	175800	49189586	1374	1374	1374	1374	0
109	20240814	175700	49189586	1374	1374	1374	1374	0
110	20240814	175600	49189586	1374	1374	1374	1374	0
111	20240814	175500	49189586	1374	1374	1374	1374	0
112	20240814	175400	49189586	1374	1374	1374	1374	0
113	20240814	175300	49189586	1374	1374	1374	1374	0
114	20240814	175200	49189586	1374	1374	1374	1374	0
115	20240814	175100	49189586	1374	1374	1374	1374	0
116	20240814	175000	49189586	1374	1374	1374	1374	0
117	20240814	174900	49189586	1374	1374	1374	1374	0
118	20240814	174800	49189586	1374	1374	1374	1374	0
119	20240814	174700	49189586	1374	1374	1374	1374	0
120	20240814	174600	49189586	1374	1374	1374	1374	0
121	20240814	174500	49189586	1374	1374	1374	1374	0
122	20240814	174400	49189586	1374	1374	1374	1374	533
123	20240814	174300	49189586	1374	1374	1374	1374	0
124	20240814	174200	49189586	1374	1374	1374	1374	0
125	20240814	174100	49189586	1374	1374	1374	1374	0
126	20240814	174000	49189586	1374	1374	1374	1374	0
127	20240814	173900	49189586	1374	1374	1374	1374	0
128	20240814	173800	49189586	1374	1374	1374	1374	0
129	20240814	173700	49189586	1374	1374	1374	1374	0
130	20240814	173600	49189586	1374	1374	1374	1374	0
131	20240814	173500	49189586	1374	1374	1374	1374	0
132	20240814	173400	49189586	1374	1374	1374	1374	0
133	20240814	173300	49189586	1374	1374	1374	1374	0
134	20240814	173200	49189586	1374	1374	1374	1374	0
135	20240814	173100	49189586	1374	1374	1374	1374	0
136	20240814	173000	49189586	1374	1374	1374	1374	0
137	20240814	172900	49189586	1374	1374	1374	1374	0
138	20240814	172800	49189586	1374	1374	1374	1374	0
139	20240814	172700	49189586	1374	1374	1374	1374	0
140	20240814	172600	49189586	1374	1374	1374	1374	0
141	20240814	172500	49189586	1374	1374	1374	1374	0
142	20240814	172400	49189586	1374	1374	1374	1374	0
143	20240814	172300	49189586	1374	1374	1374	1374	0
144	20240814	172200	49189586	1374	1374	1374	1374	0
145	20240814	172100	49189586	1374	1374	1374	1374	0
146	20240814	172000	49189586	1374	1374	1374	1374	0
147	20240814	171900	49189586	1374	1374	1374	1374	0
148	20240814	171800	49189586	1374	1374	1374	1374	0
149	20240814	171700	49189586	1374	1374	1374	1374	0
150	20240814	171600	49189586	1374	1374	1374	1374	0
151	20240814	171500	49189586	1374	1374	1374	1374	0
152	20240814	171400	49189586	1374	1374	1374	1374	533
153	20240814	171300	49189586	1374	1374	1374	1374	0
154	20240814	171200	49189586	1374	1374	1374	1374	0
155	20240814	171100	49189586	1374	1374	1374	1374	0
156	20240814	171000	49189586	1374	1374	1374	1374	0
157	20240814	170900	49189586	1374	1374	1374	1374	0
158	20240814	170800	49189586	1374	1374	1374	1374	0
159	20240814	170700	49189586	1374	1374	1374	1374	0
160	20240814	170600	49189586	1374	1374	1374	1374	0
161	20240814	170500	49189586	1374	1374	1374	1374	0
162	20240814	170400	49189586	1374	1374	1374	1374	0
163	20240814	170300	49189586	1374	1374	1374	1374	0
164	20240814	170200	49189586	1374	1374	1374	1374	0
165	20240814	170100	49189586	1374	1374	1374	1374	0
166	20240814	170000	49189586	1374	1374	1374	1374	0
167	20240814	165900	49189586	1374	1374	1374	1374	0
168	20240814	165800	49189586	1374	1374	1374	1374	0
169	20240814	165700	49189586	1374	1374	1374	1374	0
170	20240814	165600	49189586	1374	1374	1374	1374	0
171	20240814	165500	49189586	1374	1374	1374	1374	0
172	20240814	165400	49189586	1374	1374	1374	1374	0
173	20240814	165300	49189586	1374	1374	1374	1374	0
174	20240814	165200	49189586	1374	1374	1374	1374	0
175	20240814	165100	49189586	1374	1374	1374	1374	0
176	20240814	165000	49189586	1374	1374	1374	1374	0
177	20240814	164900	49189586	1374	1374	1374	1374	0
178	20240814	164800	49189586	1374	1374	1374	1374	0
179	20240814	164700	49189586	1374	1374	1374	1374	0
180	20240814	164600	49189586	1374	1374	1374	1374	0
181	20240814	164500	49189586	1374	1374	1374	1374	0
182	20240814	164400	49189586	1374	1374	1374	1374	533
183	20240814	164300	49189586	1374	1374	1374	1374	0
184	20240814	164200	49189586	1374	1374	1374	1374	0
185	20240814	164100	49189586	1374	1374	1374	1374	0
186	20240814	164000	49189586	1374	1374	1374	1374	0
187	20240814	163900	49189586	1374	1374	1374	1374	0
188	20240814	163800	49189586	1374	1374	1374	1374	0
189	20240814	163700	49189586	1374	1374	1374	1374	0
190	20240814	163600	49189586	1374	1374	1374	1374	0
191	20240814	163500	49189586	1374	1374	1374	1374	0
192	20240814	163400	49189586	1374	1374	1374	1374	0
193	20240814	163300	49189586	1374	1374	1374	1374	0
194	20240814	163200	49189586	1374	1374	1374	1374	0
195	20240814	163100	49189586	1374	1374	1374	1374	0
196	20240814	163000	49189586	1374	1374	1374	1374	0
197	20240814	162900	49189586	1374	1374	1374	1374	0
198	20240814	162800	49189586	1374	1374	1374	1374	0
199	20240814	162700	49189586	1374	1374	1374	1374	0
200	20240814	162600	49189586	1374	1374	1374	1374	0
201	20240814	162500	49189586	1374	1374	1374	1374	0
202	20240814	162400	49189586	1374	1374	1374	1374	0
203	20240814	162300	49189586	1374	1374	1374	1374	0
204	20240814	162200	49189586	1374	1374	1374	1374	0
205	20240814	162100	49189586	1374	1374	1374	1374	0
206	20240814	162000	49189586	1374	1374	1374	1374	0
207	20240814	161900	49189586	1374	1374	1374	1374	0
208	20240814	161800	49189586	1374	1374	1374	1374	0
209	20240814	161700	49189586	1374	1374	1374	1374	0
210	20240814	161600	49189586	1374	1374	1374	1374	0
211	20240814	161500	49189586	1374	1374	1374	1374	0
212	20240814	161400	49189586	1374	1374	1374	1374	533
213	20240814	161300	49189586	1374	1374	1374	1374	0
214	20240814	161200	49189586	1374	1374	1374	1374	0
215	20240814	161100	49189586	1374	1374	1374	1374	0
216	20240814	161000	49189586	1374	1374	1374	1374	0
217	20240814	160900	49189586	1374	1374	1374	1374	0
218	20240814	160800	49189586	1374	1374	1374	1374	0
219	20240814	160700	49189586	1374	1374	1374	1374	0
220	20240814	160600	49189586	1374	1374	1374	1374	0
221	20240814	160500	49189586	1374	1374	1374	1374	0
222	20240814	160400	49189586	1374	1374	1374	1374	0
223	20240814	160300	49189586	1374	1374	1374	1374	0
224	20240814	160200	49189586	1374	1374	1374	1374	0
225	20240814	160100	49189586	1374	1374	1374	1374	0
226	20240814	160000	49189586	1374	1374	1374	1374	0
227	20240814	155900	49189586	1374	1374	1374	1374	0
228	20240814	155800	49189586	1374	1374	1374	1374	0
229	20240814	155700	49189586	1374	1374	1374	1374	0
230	20240814	155600	49189586	1374	1374	1374	1374	0
231	20240814	155500	49189586	1374	1374	1374	1374	0
232	20240814	155400	49189586	1374	1374	1374	1374	0
233	20240814	155300	49189586	1374	1374	1374	1374	0
234	20240814	155200	49189586	1374	1374	1374	1374	0
235	20240814	155100	49189586	1374	1374	1374	1374	0
236	20240814	155000	49189586	1374	1374	1374	1374	0
237	20240814	154900	49189586	1374	1374	1374	1374	0
238	20240814	154800	49189586	1374	1374	1374	1374	0
239	20240814	154700	49189586	1374	1374	1374	1374	0
240	20240814	154600	49189586	1374	1374	1374	1374	0
241	20240814	154500	49189586	1374	1374	1374	1374	0
242	20240814	154400	49189586	1374	1374	1374	1374	533
243	20240814	154300	49189586	1374	1374	1374	1374	0
244	20240814	154200	49189586	1374	1374	1374	1374	0
245	20240814	154100	49189586	1374	1374	1374	1374	0
246	20240814	154000	49189586	1374	1374	1374	1374	0
247	20240814	153900	49189586	1374	1374	1374	1374	0
248	20240814	153800	49189586	1374	1374	1374	1374	0
249	20240814	153700	49189586	1374	1374	1374	1374	0
250	20240814	153600	49189586	1374	1374	1374	1374	0
251	20240814	153500	49189586	1374	1374	1374	1374	0
252	20240814	153400	49189586	1374	1374	1374	1374	0
253	20240814	153300	49189586	1374	1374	1374	1374	0
254	20240814	153200	49189586	1374	1374	1374	1374	0
255	20240814	153100	49189586	1374	1374	1374	1374	0
256	20240814	153000	49189586	1374	1374	1374	1374	533
257	20240814	152900	48457244	1368	1368	1368	1368	0
258	20240814	152800	48457244	1368	1368	1368	1368	0
259	20240814	152700	48457244	1368	1368	1368	1368	0
260	20240814	152600	48457244	1368	1368	1368	1368	0
261	20240814	152500	48457244	1368	1368	1368	1368	0
262	20240814	152400	48457244	1368	1368	1368	1368	0
263	20240814	152300	48457244	1368	1368	1368	1368	0
264	20240814	152200	48457244	1368	1368	1368	1368	0
265	20240814	152100	48457244	1368	1368	1368	1368	0
266	20240814	152000	48457244	1368	1368	1368	1368	0
267	20240814	151900	48457244	1368	1369	1369	1368	605
268	20240814	151800	47629193	1372	1369	1372	1369	8
269	20240814	151700	47618229	1374	1374	1374	1374	0
270	20240814	151600	47618229	1374	1374	1374	1374	0
271	20240814	151500	47618229	1374	1374	1374	1374	0
272	20240814	151400	47618229	1374	1374	1374	1374	0
273	20240814	151300	47618229	1374	1374	1374	1374	0
274	20240814	151200	47618229	1374	1374	1374	1374	0
275	20240814	151100	47618229	1374	1374	1374	1374	0
276	20240814	151000	47618229	1374	1374	1374	1374	0
277	20240814	150900	47618229	1374	1374	1374	1374	0
278	20240814	150800	47618229	1374	1374	1374	1374	0
279	20240814	150700	47618229	1374	1374	1374	1374	0
280	20240814	150600	47618229	1374	1374	1374	1374	0
281	20240814	150500	47618229	1374	1374	1374	1374	0
282	20240814	150400	47618229	1374	1374	1374	1374	0
283	20240814	150300	47618229	1374	1374	1374	1374	54
284	20240814	150200	47544033	1373	1373	1373	1373	0
285	20240814	150100	47544033	1373	1373	1373	1373	0
286	20240814	150000	47544033	1373	1373	1373	1373	0
287	20240814	145900	47544033	1373	1373	1373	1373	0
288	20240814	145800	47544033	1373	1373	1373	1373	0
289	20240814	145700	47544033	1373	1373	1373	1373	0
290	20240814	145600	47544033	1373	1373	1373	1373	0
291	20240814	145500	47544033	1373	1373	1373	1373	0
292	20240814	145400	47544033	1373	1373	1373	1373	0
293	20240814	145300	47544033	1373	1373	1373	1373	0
294	20240814	145200	47544033	1373	1373	1373	1373	38
295	20240814	145100	47491859	1368	1368	1368	1368	0
296	20240814	145000	47491859	1368	1368	1368	1368	0
297	20240814	144900	47491859	1368	1368	1368	1368	0
298	20240814	144800	47491859	1368	1368	1368	1368	0
299	20240814	144700	47491859	1368	1368	1368	1368	0
300	20240814	144600	47491859	1368	1368	1368	1368	0
301	20240814	144500	47491859	1368	1368	1368	1368	0
302	20240814	144400	47491859	1368	1368	1368	1368	0
303	20240814	144300	47491859	1368	1368	1368	1368	0
304	20240814	144200	47491859	1368	1368	1368	1368	0
305	20240814	144100	47491859	1368	1368	1368	1368	0
306	20240814	144000	47491859	1368	1368	1368	1368	0
307	20240814	143900	47491859	1368	1368	1368	1368	0
308	20240814	143800	47491859	1368	1368	1368	1368	0
309	20240814	143700	47491859	1368	1368	1368	1368	0
310	20240814	143600	47491859	1368	1368	1368	1368	0
311	20240814	143500	47491859	1368	1368	1368	1368	0
312	20240814	143400	47491859	1368	1368	1368	1368	100
313	20240814	143300	47355059	1375	1375	1375	1375	0
314	20240814	143200	47355059	1375	1375	1375	1375	0
315	20240814	143100	47355059	1375	1375	1375	1375	0
316	20240814	143000	47355059	1375	1375	1375	1375	0
317	20240814	142900	47355059	1375	1375	1375	1375	0
318	20240814	142800	47355059	1375	1375	1375	1375	0
319	20240814	142700	47355059	1375	1375	1375	1375	0
320	20240814	142600	47355059	1375	1375	1375	1375	0
321	20240814	142500	47355059	1375	1375	1375	1375	0
322	20240814	142400	47355059	1375	1375	1375	1375	0
323	20240814	142300	47355059	1375	1375	1375	1375	0
324	20240814	142200	47355059	1375	1375	1375	1375	0
325	20240814	142100	47355059	1375	1375	1375	1375	0
326	20240814	142000	47355059	1375	1375	1375	1375	0
327	20240814	141900	47355059	1375	1375	1375	1375	0
328	20240814	141800	47355059	1375	1375	1375	1375	0
329	20240814	141700	47355059	1375	1375	1375	1375	0
330	20240814	141600	47355059	1375	1375	1375	1375	0
331	20240814	141500	47355059	1375	1375	1375	1375	0
332	20240814	141400	47355059	1375	1375	1375	1375	0
333	20240814	141300	47355059	1375	1375	1375	1375	0
334	20240814	141200	47355059	1375	1375	1375	1375	0
335	20240814	141100	47355059	1375	1375	1375	1375	0
336	20240814	141000	47355059	1375	1375	1375	1375	0
337	20240814	140900	47355059	1375	1375	1375	1375	0
338	20240814	140800	47355059	1375	1375	1375	1375	0
339	20240814	140700	47355059	1375	1375	1375	1375	0
340	20240814	140600	47355059	1375	1375	1375	1375	0
341	20240814	140500	47355059	1375	1375	1375	1375	0
342	20240814	140400	47355059	1375	1375	1375	1375	0
343	20240814	140300	47355059	1375	1375	1375	1375	0
344	20240814	140200	47355059	1375	1375	1375	1375	0
345	20240814	140100	47355059	1375	1375	1375	1375	0
346	20240814	140000	47355059	1375	1375	1375	1375	0
347	20240814	135900	47355059	1375	1375	1375	1375	0
348	20240814	135800	47355059	1375	1375	1375	1375	0
349	20240814	135700	47355059	1375	1375	1375	1375	0
350	20240814	135600	47355059	1375	1375	1375	1375	0
351	20240814	135500	47355059	1375	1375	1375	1375	0
352	20240814	135400	47355059	1375	1375	1375	1375	0
353	20240814	135300	47355059	1375	1375	1375	1375	0
354	20240814	135200	47355059	1375	1375	1375	1375	0
355	20240814	135100	47355059	1375	1375	1375	1375	0
356	20240814	135000	47355059	1375	1375	1375	1375	0
357	20240814	134900	47355059	1375	1375	1375	1375	0
358	20240814	134800	47355059	1375	1375	1375	1375	0
359	20240814	134700	47355059	1375	1375	1375	1375	0
360	20240814	134600	47355059	1375	1375	1375	1375	0
361	20240814	134500	47355059	1375	1375	1375	1375	0
362	20240814	134400	47355059	1375	1375	1375	1375	0
363	20240814	134300	47355059	1375	1375	1375	1375	0
364	20240814	134200	47355059	1375	1375	1375	1375	0
365	20240814	134100	47355059	1375	1375	1375	1375	0
366	20240814	134000	47355059	1375	1375	1375	1375	0
367	20240814	133900	47355059	1375	1375	1375	1375	0
368	20240814	133800	47355059	1375	1375	1375	1375	0
369	20240814	133700	47355059	1375	1375	1375	1375	0
370	20240814	133600	47355059	1375	1375	1375	1375	0
371	20240814	133500	47355059	1375	1375	1375	1375	0
372	20240814	133400	47355059	1375	1375	1375	1375	0
373	20240814	133300	47355059	1375	1375	1375	1375	0
374	20240814	133200	47355059	1375	1375	1375	1375	0
375	20240814	133100	47355059	1375	1375	1375	1375	0
376	20240814	133000	47355059	1375	1375	1375	1375	0
377	20240814	132900	47355059	1375	1375	1375	1375	0
378	20240814	132800	47355059	1375	1375	1375	1375	0
379	20240814	132700	47355059	1375	1375	1375	1375	315
380	20240814	132600	46921934	1367	1367	1367	1367	0
381	20240814	132500	46921934	1367	1373	1373	1367	16412
382	20240814	132400	24470816	1381	1381	1381	1381	0
383	20240814	132300	24470816	1381	1373	1381	1373	2
384	20240814	132200	24468062	1373	1373	1373	1373	0
385	20240814	132100	24468062	1373	1373	1373	1373	0
386	20240814	132000	24468062	1373	1373	1373	1373	0
387	20240814	131900	24468062	1373	1373	1373	1373	0
388	20240814	131800	24468062	1373	1373	1373	1373	0
389	20240814	131700	24468062	1373	1373	1373	1373	0
390	20240814	131600	24468062	1373	1373	1373	1373	0
391	20240814	131500	24468062	1373	1373	1373	1373	0
392	20240814	131400	24468062	1373	1373	1373	1373	0
393	20240814	131300	24468062	1373	1373	1373	1373	0
394	20240814	131200	24468062	1373	1373	1373	1373	0
395	20240814	131100	24468062	1373	1373	1373	1373	0
396	20240814	131000	24468062	1373	1373	1373	1373	0
397	20240814	130900	24468062	1373	1373	1373	1373	0
398	20240814	130800	24468062	1373	1373	1373	1373	89
399	20240814	130700	24345865	1372	1372	1372	1372	0
400	20240814	130600	24345865	1372	1372	1372	1372	0
401	20240814	130500	24345865	1372	1372	1372	1372	0
402	20240814	130400	24345865	1372	1372	1372	1372	0
403	20240814	130300	24345865	1372	1372	1372	1372	0
404	20240814	130200	24345865	1372	1372	1372	1372	0
405	20240814	130100	24345865	1372	1372	1372	1372	0
406	20240814	130000	24345865	1372	1372	1372	1372	0
407	20240814	125900	24345865	1372	1372	1372	1372	0
408	20240814	125800	24345865	1372	1372	1372	1372	0
409	20240814	125700	24345865	1372	1372	1372	1372	0
410	20240814	125600	24345865	1372	1372	1372	1372	0
411	20240814	125500	24345865	1372	1372	1372	1372	0
412	20240814	125400	24345865	1372	1372	1372	1372	0
413	20240814	125300	24345865	1372	1372	1372	1372	0
414	20240814	125200	24345865	1372	1372	1372	1372	0
415	20240814	125100	24345865	1372	1372	1372	1372	0
416	20240814	125000	24345865	1372	1372	1372	1372	0
417	20240814	124900	24345865	1372	1372	1372	1372	0
418	20240814	124800	24345865	1372	1372	1372	1372	0
419	20240814	124700	24345865	1372	1372	1372	1372	0
420	20240814	124600	24345865	1372	1372	1372	1372	0
421	20240814	124500	24345865	1372	1372	1372	1372	0
422	20240814	124400	24345865	1372	1372	1372	1372	0
423	20240814	124300	24345865	1372	1372	1372	1372	0
424	20240814	124200	24345865	1372	1372	1372	1372	0
425	20240814	124100	24345865	1372	1372	1372	1372	0
426	20240814	124000	24345865	1372	1372	1372	1372	0
427	20240814	123900	24345865	1372	1372	1372	1372	0
428	20240814	123800	24345865	1372	1372	1372	1372	0
429	20240814	123700	24345865	1372	1372	1372	1372	0
430	20240814	123600	24345865	1372	1372	1372	1372	0
431	20240814	123500	24345865	1372	1372	1372	1372	0
432	20240814	123400	24345865	1372	1372	1372	1372	0
433	20240814	123300	24345865	1372	1372	1372	1372	0
434	20240814	123200	24345865	1372	1372	1372	1372	50
435	20240814	123100	24277265	1371	1371	1371	1371	0
436	20240814	123000	24277265	1371	1371	1371	1371	0
437	20240814	122900	24277265	1371	1371	1371	1371	0
438	20240814	122800	24277265	1371	1371	1371	1371	0
439	20240814	122700	24277265	1371	1371	1371	1371	0
440	20240814	122600	24277265	1371	1371	1371	1371	64
441	20240814	122500	24189521	1372	1372	1372	1372	267
442	20240814	122400	23823197	1372	1374	1374	1372	1033
443	20240814	122300	22405554	1374	1375	1375	1374	470
444	20240814	122200	21759624	1375	1375	1375	1375	0
445	20240814	122100	21759624	1375	1375	1375	1375	0
446	20240814	122000	21759624	1375	1375	1375	1375	0
447	20240814	121900	21759624	1375	1375	1375	1375	0
448	20240814	121800	21759624	1375	1375	1375	1375	0
449	20240814	121700	21759624	1375	1375	1375	1375	0
450	20240814	121600	21759624	1375	1375	1375	1375	0
451	20240814	121500	21759624	1375	1375	1375	1375	0
452	20240814	121400	21759624	1375	1375	1375	1375	0
453	20240814	121300	21759624	1375	1375	1375	1375	0
454	20240814	121200	21759624	1375	1375	1375	1375	0
455	20240814	121100	21759624	1375	1375	1375	1375	0
456	20240814	121000	21759624	1375	1375	1375	1375	0
457	20240814	120900	21759624	1375	1380	1380	1375	11
458	20240814	120800	21744449	1382	1382	1382	1382	0
459	20240814	120700	21744449	1382	1382	1382	1382	0
460	20240814	120600	21744449	1382	1382	1382	1382	0
461	20240814	120500	21744449	1382	1382	1382	1382	0
462	20240814	120400	21744449	1382	1382	1382	1382	0
463	20240814	120300	21744449	1382	1382	1382	1382	0
464	20240814	120200	21744449	1382	1382	1382	1382	0
465	20240814	120100	21744449	1382	1382	1382	1382	0
466	20240814	120000	21744449	1382	1382	1382	1382	0
467	20240814	115900	21744449	1382	1382	1382	1382	1
468	20240814	115800	21743067	1383	1383	1383	1383	0
469	20240814	115700	21743067	1383	1383	1383	1383	0
470	20240814	115600	21743067	1383	1383	1383	1383	0
471	20240814	115500	21743067	1383	1383	1383	1383	0
472	20240814	115400	21743067	1383	1383	1383	1383	0
473	20240814	115300	21743067	1383	1383	1383	1383	0
474	20240814	115200	21743067	1383	1383	1383	1383	0
475	20240814	115100	21743067	1383	1383	1383	1383	0
476	20240814	115000	21743067	1383	1383	1383	1383	0
477	20240814	114900	21743067	1383	1383	1383	1383	0
478	20240814	114800	21743067	1383	1383	1383	1383	0
479	20240814	114700	21743067	1383	1383	1383	1383	0
480	20240814	114600	21743067	1383	1383	1383	1383	0
481	20240814	114500	21743067	1383	1383	1383	1383	0
482	20240814	114400	21743067	1383	1383	1383	1383	0
483	20240814	114300	21743067	1383	1383	1383	1383	0
484	20240814	114200	21743067	1383	1383	1383	1383	0
485	20240814	114100	21743067	1383	1383	1383	1383	0
486	20240814	114000	21743067	1383	1383	1383	1383	0
487	20240814	113900	21743067	1383	1383	1383	1383	2
488	20240814	113800	21740301	1385	1385	1385	1385	0
489	20240814	113700	21740301	1385	1385	1385	1385	0
490	20240814	113600	21740301	1385	1385	1385	1385	0
491	20240814	113500	21740301	1385	1385	1385	1385	0
492	20240814	113400	21740301	1385	1385	1385	1385	0
493	20240814	113300	21740301	1385	1385	1385	1385	0
494	20240814	113200	21740301	1385	1385	1385	1385	0
495	20240814	113100	21740301	1385	1385	1385	1385	0
496	20240814	113000	21740301	1385	1385	1385	1385	0
497	20240814	112900	21740301	1385	1385	1385	1385	0
498	20240814	112800	21740301	1385	1385	1385	1385	0
499	20240814	112700	21740301	1385	1385	1385	1385	0
500	20240814	112600	21740301	1385	1385	1385	1385	0
501	20240814	112500	21740301	1385	1385	1385	1385	0
502	20240814	112400	21740301	1385	1385	1385	1385	0
503	20240814	112300	21740301	1385	1385	1385	1385	0
504	20240814	112200	21740301	1385	1385	1385	1385	0
505	20240814	112100	21740301	1385	1385	1385	1385	0
506	20240814	112000	21740301	1385	1385	1385	1385	0
507	20240814	111900	21740301	1385	1385	1385	1385	0
508	20240814	111800	21740301	1385	1385	1385	1385	0
509	20240814	111700	21740301	1385	1385	1385	1385	0
510	20240814	111600	21740301	1385	1385	1385	1385	0
511	20240814	111500	21740301	1385	1385	1385	1385	0
512	20240814	111400	21740301	1385	1385	1385	1385	0
513	20240814	111300	21740301	1385	1385	1385	1385	0
514	20240814	111200	21740301	1385	1385	1385	1385	0
515	20240814	111100	21740301	1385	1385	1385	1385	0
516	20240814	111000	21740301	1385	1385	1385	1385	0
517	20240814	110900	21740301	1385	1385	1385	1385	0
518	20240814	110800	21740301	1385	1385	1385	1385	0
519	20240814	110700	21740301	1385	1385	1385	1385	0
520	20240814	110600	21740301	1385	1385	1385	1385	0
521	20240814	110500	21740301	1385	1385	1385	1385	0
522	20240814	110400	21740301	1385	1385	1385	1385	0
523	20240814	110300	21740301	1385	1385	1385	1385	0
524	20240814	110200	21740301	1385	1385	1385	1385	0
525	20240814	110100	21740301	1385	1385	1385	1385	0
526	20240814	110000	21740301	1385	1385	1385	1385	0
527	20240814	105900	21740301	1385	1385	1385	1385	0
528	20240814	105800	21740301	1385	1385	1385	1385	0
529	20240814	105700	21740301	1385	1385	1385	1385	0
530	20240814	105600	21740301	1385	1385	1385	1385	0
531	20240814	105500	21740301	1385	1385	1385	1385	0
532	20240814	105400	21740301	1385	1385	1385	1385	0
533	20240814	105300	21740301	1385	1385	1385	1385	0
534	20240814	105200	21740301	1385	1385	1385	1385	0
535	20240814	105100	21740301	1385	1385	1385	1385	0
536	20240814	105000	21740301	1385	1385	1385	1385	0
537	20240814	104900	21740301	1385	1385	1385	1385	0
538	20240814	104800	21740301	1385	1385	1385	1385	0
539	20240814	104700	21740301	1385	1385	1385	1385	0
540	20240814	104600	21740301	1385	1385	1385	1385	0
541	20240814	104500	21740301	1385	1385	1385	1385	0
542	20240814	104400	21740301	1385	1385	1385	1385	0
543	20240814	104300	21740301	1385	1385	1385	1385	0
544	20240814	104200	21740301	1385	1385	1385	1385	0
545	20240814	104100	21740301	1385	1385	1385	1385	0
546	20240814	104000	21740301	1385	1385	1385	1385	0
547	20240814	103900	21740301	1385	1385	1385	1385	0
548	20240814	103800	21740301	1385	1385	1385	1385	0
549	20240814	103700	21740301	1385	1385	1385	1385	0
550	20240814	103600	21740301	1385	1385	1385	1385	0
551	20240814	103500	21740301	1385	1385	1385	1385	0
552	20240814	103400	21740301	1385	1385	1385	1385	0
553	20240814	103300	21740301	1385	1385	1385	1385	0
554	20240814	103200	21740301	1385	1385	1385	1385	0
555	20240814	103100	21740301	1385	1385	1385	1385	0
556	20240814	103000	21740301	1385	1385	1385	1385	0
557	20240814	102900	21740301	1385	1385	1385	1385	0
558	20240814	102800	21740301	1385	1385	1385	1385	0
559	20240814	102700	21740301	1385	1385	1385	1385	0
560	20240814	102600	21740301	1385	1385	1385	1385	0
561	20240814	102500	21740301	1385	1385	1385	1385	0
562	20240814	102400	21740301	1385	1385	1385	1385	0
563	20240814	102300	21740301	1385	1385	1385	1385	0
564	20240814	102200	21740301	1385	1371	1385	1371	72
565	20240814	102100	21640741	1370	1376	1376	1370	463
566	20240814	102000	21006259	1376	1376	1376	1376	1
567	20240814	101900	21004883	1376	1376	1376	1376	0
568	20240814	101800	21004883	1376	1376	1376	1376	0
569	20240814	101700	21004883	1376	1376	1376	1376	3
570	20240814	101600	21000755	1376	1376	1376	1376	0
571	20240814	101500	21000755	1376	1376	1376	1376	5
572	20240814	101400	20993875	1376	1376	1376	1376	0
573	20240814	101300	20993875	1376	1376	1376	1376	0
574	20240814	101200	20993875	1376	1376	1376	1376	10
575	20240814	101100	20980115	1376	1376	1376	1376	0
576	20240814	101000	20980115	1376	1376	1376	1376	0
577	20240814	100900	20980115	1376	1376	1376	1376	20
578	20240814	100800	20952595	1375	1375	1375	1375	0
579	20240814	100700	20952595	1375	1375	1375	1375	8
580	20240814	100600	20941595	1376	1376	1376	1376	0
581	20240814	100500	20941595	1376	1376	1376	1376	0
582	20240814	100400	20941595	1376	1376	1376	1376	1
583	20240814	100300	20940219	1377	1377	1377	1377	1
584	20240814	100200	20938842	1378	1378	1378	1378	5
585	20240814	100100	20931952	1378	1378	1378	1378	0
586	20240814	100000	20931952	1378	1378	1378	1378	0
587	20240814	095900	20931952	1378	1378	1378	1378	1
588	20240814	095800	20930574	1378	1378	1378	1378	0
589	20240814	095700	20930574	1378	1378	1378	1378	1
590	20240814	095600	20929196	1378	1378	1378	1378	0
591	20240814	095500	20929196	1378	1378	1378	1378	0
592	20240814	095400	20929196	1378	1378	1378	1378	1
593	20240814	095300	20927818	1386	1386	1386	1386	0
594	20240814	095200	20927818	1386	1386	1386	1386	4
595	20240814	095100	20922274	1385	1378	1385	1378	22
596	20240814	095000	20891818	1378	1378	1378	1378	0
597	20240814	094900	20891818	1378	1378	1378	1378	0
598	20240814	094800	20891818	1378	1378	1378	1378	4
599	20240814	094700	20886306	1378	1378	1378	1378	0
600	20240814	094600	20886306	1378	1378	1378	1378	0
601	20240814	094500	20886306	1378	1378	1378	1378	0
602	20240814	094400	20886306	1378	1378	1378	1378	8
603	20240814	094300	20875282	1378	1378	1378	1378	0
604	20240814	094200	20875282	1378	1378	1378	1378	0
605	20240814	094100	20875282	1378	1378	1378	1378	0
606	20240814	094000	20875282	1378	1378	1378	1378	17
607	20240814	093900	20851856	1378	1378	1378	1378	0
608	20240814	093800	20851856	1378	1378	1378	1378	0
609	20240814	093700	20851856	1378	1378	1378	1378	0
610	20240814	093600	20851856	1378	1378	1378	1378	0
611	20240814	093500	20851856	1378	1378	1378	1378	0
612	20240814	093400	20851856	1378	1378	1378	1378	0
613	20240814	093300	20851856	1378	1379	1379	1378	88
614	20240814	093200	20730570	1378	1378	1378	1378	0
615	20240814	093100	20730570	1378	1378	1378	1378	0
616	20240814	093000	20730570	1378	1378	1378	1378	0
617	20240814	092900	20730570	1378	1378	1378	1378	0
618	20240814	092800	20730570	1378	1378	1378	1378	0
619	20240814	092700	20730570	1378	1378	1378	1378	0
620	20240814	092600	20730570	1378	1378	1378	1378	0
621	20240814	092500	20730570	1378	1378	1378	1378	0
622	20240814	092400	20730570	1378	1378	1378	1378	0
623	20240814	092300	20730570	1378	1378	1378	1378	0
624	20240814	092200	20730570	1378	1378	1378	1378	0
625	20240814	092100	20730570	1378	1378	1378	1378	0
626	20240814	092000	20730570	1378	1378	1378	1378	0
627	20240814	091900	20730570	1378	1378	1378	1378	0
628	20240814	091800	20730570	1378	1378	1378	1378	50
629	20240814	091700	20661670	1378	1378	1378	1378	1
630	20240814	091600	20660292	1379	1379	1379	1379	0
631	20240814	091500	20660292	1379	1379	1379	1379	0
632	20240814	091400	20660292	1379	1379	1379	1379	0
633	20240814	091300	20660292	1379	1379	1379	1379	0
634	20240814	091200	20660292	1379	1379	1379	1379	0
635	20240814	091100	20660292	1379	1379	1379	1379	0
636	20240814	091000	20660292	1379	1379	1379	1379	0
637	20240814	090900	20660292	1379	1379	1379	1379	0
638	20240814	090800	20660292	1379	1380	1380	1379	22
639	20240814	090700	20629933	1380	1380	1380	1380	0
640	20240814	090600	20629933	1380	1381	1381	1380	3379
641	20240814	090500	15963536	1381	1383	1383	1380	1645
642	20240814	090400	13691781	1393	1393	1393	1393	0
643	20240814	090300	13691781	1393	1392	1393	1392	381
644	20240814	090200	13161148	1393	1393	1393	1393	0
645	20240814	090100	13161148	1393	1390	1393	1390	200
646	20240814	090000	12882612	1371	1367	1371	1367	9424