KissMeData/002880/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	183800	105987523	1238	1238	1238	1238	109
3	20240717	183700	105987523	1238	1238	1238	1238	0
4	20240717	183600	105987523	1238	1238	1238	1238	0
5	20240717	183500	105987523	1238	1238	1238	1238	0
6	20240717	183400	105987523	1238	1238	1238	1238	0
7	20240717	183300	105987523	1238	1238	1238	1238	0
8	20240717	183200	105987523	1238	1238	1238	1238	0
9	20240717	183100	105987523	1238	1238	1238	1238	0
10	20240717	183000	105987523	1238	1238	1238	1238	0
11	20240717	182900	105987523	1238	1238	1238	1238	0
12	20240717	182800	105987523	1238	1238	1238	1238	0
13	20240717	182700	105987523	1238	1238	1238	1238	0
14	20240717	182600	105987523	1238	1238	1238	1238	0
15	20240717	182500	105987523	1238	1238	1238	1238	0
16	20240717	182400	105987523	1238	1238	1238	1238	0
17	20240717	182300	105987523	1238	1238	1238	1238	0
18	20240717	182200	105987523	1238	1238	1238	1238	0
19	20240717	182100	105987523	1238	1238	1238	1238	0
20	20240717	182000	105987523	1238	1238	1238	1238	0
21	20240717	181900	105987523	1238	1238	1238	1238	0
22	20240717	181800	105987523	1238	1238	1238	1238	0
23	20240717	181700	105987523	1238	1238	1238	1238	0
24	20240717	181600	105987523	1238	1238	1238	1238	0
25	20240717	181500	105987523	1238	1238	1238	1238	0
26	20240717	181400	105987523	1238	1238	1238	1238	0
27	20240717	181300	105987523	1238	1238	1238	1238	0
28	20240717	181200	105987523	1238	1238	1238	1238	0
29	20240717	181100	105987523	1238	1238	1238	1238	0
30	20240717	181000	105987523	1238	1238	1238	1238	0
31	20240717	180900	105987523	1238	1238	1238	1238	0
32	20240717	180800	105987523	1238	1238	1238	1238	109
33	20240717	180700	105987523	1238	1238	1238	1238	0
34	20240717	180600	105987523	1238	1238	1238	1238	0
35	20240717	180500	105987523	1238	1238	1238	1238	0
36	20240717	180400	105987523	1238	1238	1238	1238	0
37	20240717	180300	105987523	1238	1238	1238	1238	0
38	20240717	180200	105987523	1238	1238	1238	1238	0
39	20240717	180100	105987523	1238	1238	1238	1238	0
40	20240717	180000	105987523	1238	1238	1238	1238	0
41	20240717	175900	105987523	1238	1238	1238	1238	0
42	20240717	175800	105987523	1238	1238	1238	1238	0
43	20240717	175700	105987523	1238	1238	1238	1238	0
44	20240717	175600	105987523	1238	1238	1238	1238	0
45	20240717	175500	105987523	1238	1238	1238	1238	0
46	20240717	175400	105987523	1238	1238	1238	1238	0
47	20240717	175300	105987523	1238	1238	1238	1238	0
48	20240717	175200	105987523	1238	1238	1238	1238	0
49	20240717	175100	105987523	1238	1238	1238	1238	0
50	20240717	175000	105987523	1238	1238	1238	1238	0
51	20240717	174900	105987523	1238	1238	1238	1238	0
52	20240717	174800	105987523	1238	1238	1238	1238	0
53	20240717	174700	105987523	1238	1238	1238	1238	0
54	20240717	174600	105987523	1238	1238	1238	1238	0
55	20240717	174500	105987523	1238	1238	1238	1238	0
56	20240717	174400	105987523	1238	1238	1238	1238	0
57	20240717	174300	105987523	1238	1238	1238	1238	0
58	20240717	174200	105987523	1238	1238	1238	1238	0
59	20240717	174100	105987523	1238	1238	1238	1238	0
60	20240717	174000	105987523	1238	1238	1238	1238	0
61	20240717	173900	105987523	1238	1238	1238	1238	0
62	20240717	173800	105987523	1238	1238	1238	1238	109
63	20240717	173700	105987523	1238	1238	1238	1238	0
64	20240717	173600	105987523	1238	1238	1238	1238	0
65	20240717	173500	105987523	1238	1238	1238	1238	0
66	20240717	173400	105987523	1238	1238	1238	1238	0
67	20240717	173300	105987523	1238	1238	1238	1238	0
68	20240717	173200	105987523	1238	1238	1238	1238	0
69	20240717	173100	105987523	1238	1238	1238	1238	0
70	20240717	173000	105987523	1238	1238	1238	1238	0
71	20240717	172900	105987523	1238	1238	1238	1238	0
72	20240717	172800	105987523	1238	1238	1238	1238	0
73	20240717	172700	105987523	1238	1238	1238	1238	0
74	20240717	172600	105987523	1238	1238	1238	1238	0
75	20240717	172500	105987523	1238	1238	1238	1238	0
76	20240717	172400	105987523	1238	1238	1238	1238	0
77	20240717	172300	105987523	1238	1238	1238	1238	0
78	20240717	172200	105987523	1238	1238	1238	1238	0
79	20240717	172100	105987523	1238	1238	1238	1238	0
80	20240717	172000	105987523	1238	1238	1238	1238	0
81	20240717	171900	105987523	1238	1238	1238	1238	0
82	20240717	171800	105987523	1238	1238	1238	1238	0
83	20240717	171700	105987523	1238	1238	1238	1238	0
84	20240717	171600	105987523	1238	1238	1238	1238	0
85	20240717	171500	105987523	1238	1238	1238	1238	0
86	20240717	171400	105987523	1238	1238	1238	1238	0
87	20240717	171300	105987523	1238	1238	1238	1238	0
88	20240717	171200	105987523	1238	1238	1238	1238	0
89	20240717	171100	105987523	1238	1238	1238	1238	0
90	20240717	171000	105987523	1238	1238	1238	1238	0
91	20240717	170900	105987523	1238	1238	1238	1238	0
92	20240717	170800	105987523	1238	1238	1238	1238	109
93	20240717	170700	105987523	1238	1238	1238	1238	0
94	20240717	170600	105987523	1238	1238	1238	1238	0
95	20240717	170500	105987523	1238	1238	1238	1238	0
96	20240717	170400	105987523	1238	1238	1238	1238	0
97	20240717	170300	105987523	1238	1238	1238	1238	0
98	20240717	170200	105987523	1238	1238	1238	1238	0
99	20240717	170100	105987523	1238	1238	1238	1238	0
100	20240717	170000	105987523	1238	1238	1238	1238	0
101	20240717	165900	105987523	1238	1238	1238	1238	0
102	20240717	165800	105987523	1238	1238	1238	1238	0
103	20240717	165700	105987523	1238	1238	1238	1238	0
104	20240717	165600	105987523	1238	1238	1238	1238	0
105	20240717	165500	105987523	1238	1238	1238	1238	0
106	20240717	165400	105987523	1238	1238	1238	1238	0
107	20240717	165300	105987523	1238	1238	1238	1238	0
108	20240717	165200	105987523	1238	1238	1238	1238	0
109	20240717	165100	105987523	1238	1238	1238	1238	0
110	20240717	165000	105987523	1238	1238	1238	1238	0
111	20240717	164900	105987523	1238	1238	1238	1238	0
112	20240717	164800	105987523	1238	1238	1238	1238	0
113	20240717	164700	105987523	1238	1238	1238	1238	0
114	20240717	164600	105987523	1238	1238	1238	1238	0
115	20240717	164500	105987523	1238	1238	1238	1238	0
116	20240717	164400	105987523	1238	1238	1238	1238	0
117	20240717	164300	105987523	1238	1238	1238	1238	0
118	20240717	164200	105987523	1238	1238	1238	1238	0
119	20240717	164100	105987523	1238	1238	1238	1238	0
120	20240717	164000	105987523	1238	1238	1238	1238	0
121	20240717	163900	105987523	1238	1238	1238	1238	0
122	20240717	163800	105987523	1238	1238	1238	1238	109
123	20240717	163700	105987523	1238	1238	1238	1238	0
124	20240717	163600	105987523	1238	1238	1238	1238	0
125	20240717	163500	105987523	1238	1238	1238	1238	0
126	20240717	163400	105987523	1238	1238	1238	1238	0
127	20240717	163300	105987523	1238	1238	1238	1238	0
128	20240717	163200	105987523	1238	1238	1238	1238	0
129	20240717	163100	105987523	1238	1238	1238	1238	0
130	20240717	163000	105987523	1238	1238	1238	1238	0
131	20240717	162900	105987523	1238	1238	1238	1238	0
132	20240717	162800	105987523	1238	1238	1238	1238	0
133	20240717	162700	105987523	1238	1238	1238	1238	0
134	20240717	162600	105987523	1238	1238	1238	1238	0
135	20240717	162500	105987523	1238	1238	1238	1238	0
136	20240717	162400	105987523	1238	1238	1238	1238	0
137	20240717	162300	105987523	1238	1238	1238	1238	0
138	20240717	162200	105987523	1238	1238	1238	1238	0
139	20240717	162100	105987523	1238	1238	1238	1238	0
140	20240717	162000	105987523	1238	1238	1238	1238	0
141	20240717	161900	105987523	1238	1238	1238	1238	0
142	20240717	161800	105987523	1238	1238	1238	1238	0
143	20240717	161700	105987523	1238	1238	1238	1238	0
144	20240717	161600	105987523	1238	1238	1238	1238	0
145	20240717	161500	105987523	1238	1238	1238	1238	0
146	20240717	161400	105987523	1238	1238	1238	1238	0
147	20240717	161300	105987523	1238	1238	1238	1238	0
148	20240717	161200	105987523	1238	1238	1238	1238	0
149	20240717	161100	105987523	1238	1238	1238	1238	0
150	20240717	161000	105987523	1238	1238	1238	1238	0
151	20240717	160900	105987523	1238	1238	1238	1238	0
152	20240717	160800	105987523	1238	1238	1238	1238	109
153	20240717	160700	105987523	1238	1238	1238	1238	0
154	20240717	160600	105987523	1238	1238	1238	1238	0
155	20240717	160500	105987523	1238	1238	1238	1238	0
156	20240717	160400	105987523	1238	1238	1238	1238	0
157	20240717	160300	105987523	1238	1238	1238	1238	0
158	20240717	160200	105987523	1238	1238	1238	1238	0
159	20240717	160100	105987523	1238	1238	1238	1238	0
160	20240717	160000	105987523	1238	1238	1238	1238	0
161	20240717	155900	105987523	1238	1238	1238	1238	0
162	20240717	155800	105987523	1238	1238	1238	1238	0
163	20240717	155700	105987523	1238	1238	1238	1238	0
164	20240717	155600	105987523	1238	1238	1238	1238	0
165	20240717	155500	105987523	1238	1238	1238	1238	0
166	20240717	155400	105987523	1238	1238	1238	1238	0
167	20240717	155300	105987523	1238	1238	1238	1238	0
168	20240717	155200	105987523	1238	1238	1238	1238	0
169	20240717	155100	105987523	1238	1238	1238	1238	0
170	20240717	155000	105987523	1238	1238	1238	1238	0
171	20240717	154900	105987523	1238	1238	1238	1238	0
172	20240717	154800	105987523	1238	1238	1238	1238	0
173	20240717	154700	105987523	1238	1238	1238	1238	0
174	20240717	154600	105987523	1238	1238	1238	1238	0
175	20240717	154500	105987523	1238	1238	1238	1238	0
176	20240717	154400	105987523	1238	1238	1238	1238	0
177	20240717	154300	105987523	1238	1238	1238	1238	0
178	20240717	154200	105987523	1238	1238	1238	1238	0
179	20240717	154100	105987523	1238	1238	1238	1238	0
180	20240717	154000	105987523	1238	1238	1238	1238	0
181	20240717	153900	105987523	1238	1238	1238	1238	0
182	20240717	153800	105987523	1238	1238	1238	1238	109
183	20240717	153700	105987523	1238	1238	1238	1238	0
184	20240717	153600	105987523	1238	1238	1238	1238	0
185	20240717	153500	105987523	1238	1238	1238	1238	0
186	20240717	153400	105987523	1238	1238	1238	1238	0
187	20240717	153300	105987523	1238	1238	1238	1238	0
188	20240717	153200	105987523	1238	1238	1238	1238	0
189	20240717	153100	105987523	1238	1238	1238	1238	0
190	20240717	153000	105987523	1238	1238	1238	1238	109
191	20240717	152900	105852581	1239	1239	1239	1239	0
192	20240717	152800	105852581	1239	1239	1239	1239	0
193	20240717	152700	105852581	1239	1239	1239	1239	0
194	20240717	152600	105852581	1239	1239	1239	1239	0
195	20240717	152500	105852581	1239	1239	1239	1239	0
196	20240717	152400	105852581	1239	1239	1239	1239	0
197	20240717	152300	105852581	1239	1239	1239	1239	0
198	20240717	152200	105852581	1239	1239	1239	1239	0
199	20240717	152100	105852581	1239	1239	1239	1239	0
200	20240717	152000	105852581	1239	1239	1239	1239	0
201	20240717	151900	105852581	1239	1239	1239	1239	0
202	20240717	151800	105852581	1239	1239	1239	1239	0
203	20240717	151700	105852581	1239	1239	1239	1239	0
204	20240717	151600	105852581	1239	1239	1239	1239	7
205	20240717	151500	105843908	1239	1239	1239	1239	1189
206	20240717	151400	104370737	1239	1239	1239	1239	1117
207	20240717	151300	102986774	1239	1239	1239	1239	0
208	20240717	151200	102986774	1239	1239	1239	1239	0
209	20240717	151100	102986774	1239	1239	1239	1239	271
210	20240717	151000	102651005	1239	1239	1239	1239	1
211	20240717	150900	102649766	1239	1239	1239	1239	0
212	20240717	150800	102649766	1239	1239	1239	1239	2
213	20240717	150700	102647288	1239	1239	1239	1239	18
214	20240717	150600	102624986	1238	1238	1238	1238	0
215	20240717	150500	102624986	1238	1238	1238	1238	0
216	20240717	150400	102624986	1238	1238	1238	1238	200
217	20240717	150300	102377386	1238	1238	1238	1238	1010
218	20240717	150200	101127006	1237	1237	1237	1237	0
219	20240717	150100	101127006	1237	1237	1237	1237	0
220	20240717	150000	101127006	1237	1237	1237	1237	0
221	20240717	145900	101127006	1237	1237	1237	1237	0
222	20240717	145800	101127006	1237	1237	1237	1237	0
223	20240717	145700	101127006	1237	1237	1237	1237	0
224	20240717	145600	101127006	1237	1236	1237	1236	1340
225	20240717	145500	99470456	1235	1234	1235	1234	14864
226	20240717	145400	81114792	1234	1234	1234	1234	0
227	20240717	145300	81114792	1234	1234	1234	1234	0
228	20240717	145200	81114792	1234	1234	1234	1234	0
229	20240717	145100	81114792	1234	1234	1234	1234	0
230	20240717	145000	81114792	1234	1234	1234	1234	0
231	20240717	144900	81114792	1234	1234	1234	1234	0
232	20240717	144800	81114792	1234	1234	1234	1234	0
233	20240717	144700	81114792	1234	1234	1234	1234	0
234	20240717	144600	81114792	1234	1234	1234	1234	5
235	20240717	144500	81108622	1234	1234	1234	1234	0
236	20240717	144400	81108622	1234	1234	1234	1234	0
237	20240717	144300	81108622	1234	1234	1234	1234	0
238	20240717	144200	81108622	1234	1234	1234	1234	0
239	20240717	144100	81108622	1234	1234	1234	1234	0
240	20240717	144000	81108622	1234	1234	1234	1234	0
241	20240717	143900	81108622	1234	1234	1234	1234	1
242	20240717	143800	81107388	1234	1234	1234	1234	0
243	20240717	143700	81107388	1234	1234	1234	1234	1
244	20240717	143600	81106154	1234	1234	1234	1234	0
245	20240717	143500	81106154	1234	1234	1234	1234	0
246	20240717	143400	81106154	1234	1234	1234	1234	0
247	20240717	143300	81106154	1234	1234	1234	1234	0
248	20240717	143200	81106154	1234	1234	1234	1234	0
249	20240717	143100	81106154	1234	1234	1234	1234	1
250	20240717	143000	81104920	1228	1230	1230	1228	7500
251	20240717	142900	71894683	1234	1234	1234	1234	0
252	20240717	142800	71894683	1234	1234	1234	1234	0
253	20240717	142700	71894683	1234	1234	1234	1234	0
254	20240717	142600	71894683	1234	1234	1234	1234	0
255	20240717	142500	71894683	1234	1231	1234	1231	242
256	20240717	142400	71596058	1230	1230	1230	1230	1
257	20240717	142300	71594828	1230	1230	1230	1230	0
258	20240717	142200	71594828	1230	1230	1230	1230	0
259	20240717	142100	71594828	1230	1230	1230	1230	0
260	20240717	142000	71594828	1230	1230	1230	1230	0
261	20240717	141900	71594828	1230	1230	1230	1230	0
262	20240717	141800	71594828	1230	1230	1230	1230	0
263	20240717	141700	71594828	1230	1230	1230	1230	0
264	20240717	141600	71594828	1230	1230	1230	1230	0
265	20240717	141500	71594828	1230	1230	1230	1230	0
266	20240717	141400	71594828	1230	1230	1230	1230	0
267	20240717	141300	71594828	1230	1230	1230	1230	66
268	20240717	141200	71513648	1230	1230	1230	1230	0
269	20240717	141100	71513648	1230	1230	1230	1230	0
270	20240717	141000	71513648	1230	1230	1230	1230	0
271	20240717	140900	71513648	1230	1230	1230	1230	10
272	20240717	140800	71501348	1235	1235	1235	1235	0
273	20240717	140700	71501348	1235	1235	1235	1235	0
274	20240717	140600	71501348	1235	1235	1235	1235	0
275	20240717	140500	71501348	1235	1235	1235	1235	0
276	20240717	140400	71501348	1235	1235	1235	1235	0
277	20240717	140300	71501348	1235	1235	1235	1235	3
278	20240717	140200	71497643	1230	1230	1230	1230	1000
279	20240717	140100	70267643	1230	1230	1230	1230	0
280	20240717	140000	70267643	1230	1230	1230	1230	45
281	20240717	135900	70212293	1230	1230	1230	1230	0
282	20240717	135800	70212293	1230	1230	1230	1230	111
283	20240717	135700	70075763	1229	1229	1229	1229	28
284	20240717	135600	70041351	1228	1228	1228	1228	0
285	20240717	135500	70041351	1228	1228	1228	1228	0
286	20240717	135400	70041351	1228	1228	1228	1228	0
287	20240717	135300	70041351	1228	1228	1228	1228	0
288	20240717	135200	70041351	1228	1228	1228	1228	0
289	20240717	135100	70041351	1228	1228	1228	1228	0
290	20240717	135000	70041351	1228	1228	1228	1228	0
291	20240717	134900	70041351	1228	1228	1228	1228	0
292	20240717	134800	70041351	1228	1228	1228	1228	0
293	20240717	134700	70041351	1228	1228	1228	1228	0
294	20240717	134600	70041351	1228	1228	1228	1228	0
295	20240717	134500	70041351	1228	1228	1228	1228	0
296	20240717	134400	70041351	1228	1228	1228	1228	0
297	20240717	134300	70041351	1228	1228	1228	1228	0
298	20240717	134200	70041351	1228	1228	1228	1228	0
299	20240717	134100	70041351	1228	1228	1228	1228	0
300	20240717	134000	70041351	1228	1228	1228	1228	13326
301	20240717	133900	53677023	1227	1227	1227	1227	0
302	20240717	133800	53677023	1227	1227	1227	1227	0
303	20240717	133700	53677023	1227	1227	1227	1227	0
304	20240717	133600	53677023	1227	1227	1227	1227	601
305	20240717	133500	52939596	1227	1227	1227	1227	1000
306	20240717	133400	51712596	1228	1228	1228	1228	0
307	20240717	133300	51712596	1228	1228	1228	1228	0
308	20240717	133200	51712596	1228	1228	1228	1228	0
309	20240717	133100	51712596	1228	1228	1228	1228	1252
310	20240717	133000	50175140	1228	1228	1228	1228	0
311	20240717	132900	50175140	1228	1228	1228	1228	0
312	20240717	132800	50175140	1228	1228	1228	1228	0
313	20240717	132700	50175140	1228	1228	1228	1228	0
314	20240717	132600	50175140	1228	1228	1228	1228	1000
315	20240717	132500	48947140	1228	1228	1228	1228	179
316	20240717	132400	48727328	1228	1228	1228	1228	0
317	20240717	132300	48727328	1228	1228	1228	1228	0
318	20240717	132200	48727328	1228	1228	1228	1228	0
319	20240717	132100	48727328	1228	1228	1228	1228	60
320	20240717	132000	48653648	1229	1229	1229	1229	40
321	20240717	131900	48604488	1229	1229	1229	1229	0
322	20240717	131800	48604488	1229	1229	1229	1229	0
323	20240717	131700	48604488	1229	1229	1229	1229	400
324	20240717	131600	48112888	1230	1230	1230	1230	0
325	20240717	131500	48112888	1230	1230	1230	1230	1
326	20240717	131400	48111658	1229	1229	1229	1229	0
327	20240717	131300	48111658	1229	1229	1229	1229	1163
328	20240717	131200	46682331	1230	1230	1230	1230	0
329	20240717	131100	46682331	1230	1230	1230	1230	0
330	20240717	131000	46682331	1230	1230	1230	1230	2022
331	20240717	130900	44195271	1231	1234	1234	1231	10008
332	20240717	130800	31845416	1236	1236	1236	1236	0
333	20240717	130700	31845416	1236	1236	1236	1236	0
334	20240717	130600	31845416	1236	1236	1236	1236	0
335	20240717	130500	31845416	1236	1236	1236	1236	0
336	20240717	130400	31845416	1236	1236	1236	1236	0
337	20240717	130300	31845416	1236	1236	1236	1236	0
338	20240717	130200	31845416	1236	1236	1236	1236	0
339	20240717	130100	31845416	1236	1236	1236	1236	0
340	20240717	130000	31845416	1236	1236	1236	1236	6
341	20240717	125900	31838000	1237	1237	1237	1237	0
342	20240717	125800	31838000	1237	1237	1237	1237	0
343	20240717	125700	31838000	1237	1237	1237	1237	0
344	20240717	125600	31838000	1237	1237	1237	1237	0
345	20240717	125500	31838000	1237	1237	1237	1237	242
346	20240717	125400	31538646	1237	1237	1237	1237	0
347	20240717	125300	31538646	1237	1237	1237	1237	0
348	20240717	125200	31538646	1237	1237	1237	1237	0
349	20240717	125100	31538646	1237	1237	1237	1237	0
350	20240717	125000	31538646	1237	1237	1237	1237	0
351	20240717	124900	31538646	1237	1237	1237	1237	0
352	20240717	124800	31538646	1237	1237	1237	1237	3
353	20240717	124700	31534935	1229	1229	1229	1229	0
354	20240717	124600	31534935	1229	1229	1229	1229	0
355	20240717	124500	31534935	1229	1229	1229	1229	0
356	20240717	124400	31534935	1229	1229	1229	1229	0
357	20240717	124300	31534935	1229	1229	1229	1229	0
358	20240717	124200	31534935	1229	1229	1229	1229	0
359	20240717	124100	31534935	1229	1229	1229	1229	0
360	20240717	124000	31534935	1229	1229	1229	1229	0
361	20240717	123900	31534935	1229	1229	1229	1229	0
362	20240717	123800	31534935	1229	1229	1229	1229	0
363	20240717	123700	31534935	1229	1229	1229	1229	0
364	20240717	123600	31534935	1229	1229	1229	1229	1
365	20240717	123500	31533706	1238	1238	1238	1238	0
366	20240717	123400	31533706	1238	1238	1238	1238	0
367	20240717	123300	31533706	1238	1238	1238	1238	0
368	20240717	123200	31533706	1238	1238	1238	1238	0
369	20240717	123100	31533706	1238	1238	1238	1238	0
370	20240717	123000	31533706	1238	1238	1238	1238	0
371	20240717	122900	31533706	1238	1238	1238	1238	0
372	20240717	122800	31533706	1238	1238	1238	1238	0
373	20240717	122700	31533706	1238	1238	1238	1238	0
374	20240717	122600	31533706	1238	1238	1238	1238	0
375	20240717	122500	31533706	1238	1238	1238	1238	0
376	20240717	122400	31533706	1238	1238	1238	1238	0
377	20240717	122300	31533706	1238	1238	1238	1238	0
378	20240717	122200	31533706	1238	1238	1238	1238	0
379	20240717	122100	31533706	1238	1238	1238	1238	0
380	20240717	122000	31533706	1238	1238	1238	1238	0
381	20240717	121900	31533706	1238	1238	1238	1238	0
382	20240717	121800	31533706	1238	1238	1238	1238	0
383	20240717	121700	31533706	1238	1238	1238	1238	0
384	20240717	121600	31533706	1238	1238	1238	1238	0
385	20240717	121500	31533706	1238	1238	1238	1238	0
386	20240717	121400	31533706	1238	1238	1238	1238	0
387	20240717	121300	31533706	1238	1238	1238	1238	0
388	20240717	121200	31533706	1238	1238	1238	1238	0
389	20240717	121100	31533706	1238	1238	1238	1238	0
390	20240717	121000	31533706	1238	1237	1238	1237	242
391	20240717	120900	31234177	1237	1237	1237	1237	0
392	20240717	120800	31234177	1237	1237	1237	1237	0
393	20240717	120700	31234177	1237	1237	1237	1237	0
394	20240717	120600	31234177	1237	1237	1237	1237	0
395	20240717	120500	31234177	1237	1237	1237	1237	0
396	20240717	120400	31234177	1237	1236	1238	1236	406
397	20240717	120300	30731907	1237	1237	1237	1237	0
398	20240717	120200	30731907	1237	1237	1237	1237	0
399	20240717	120100	30731907	1237	1237	1237	1237	0
400	20240717	120000	30731907	1237	1237	1237	1237	0
401	20240717	115900	30731907	1237	1237	1237	1237	0
402	20240717	115800	30731907	1237	1237	1237	1237	0
403	20240717	115700	30731907	1237	1237	1237	1237	0
404	20240717	115600	30731907	1237	1237	1237	1237	0
405	20240717	115500	30731907	1237	1237	1237	1237	0
406	20240717	115400	30731907	1237	1237	1237	1237	0
407	20240717	115300	30731907	1237	1237	1237	1237	0
408	20240717	115200	30731907	1237	1237	1237	1237	0
409	20240717	115100	30731907	1237	1237	1237	1237	0
410	20240717	115000	30731907	1237	1237	1237	1237	0
411	20240717	114900	30731907	1237	1237	1237	1237	0
412	20240717	114800	30731907	1237	1237	1237	1237	0
413	20240717	114700	30731907	1237	1237	1237	1237	0
414	20240717	114600	30731907	1237	1237	1237	1237	0
415	20240717	114500	30731907	1237	1237	1237	1237	0
416	20240717	114400	30731907	1237	1237	1237	1237	0
417	20240717	114300	30731907	1237	1237	1237	1237	0
418	20240717	114200	30731907	1237	1237	1237	1237	3
419	20240717	114100	30728196	1236	1236	1236	1236	0
420	20240717	114000	30728196	1236	1236	1236	1236	0
421	20240717	113900	30728196	1236	1236	1236	1236	0
422	20240717	113800	30728196	1236	1236	1236	1236	0
423	20240717	113700	30728196	1236	1236	1236	1236	0
424	20240717	113600	30728196	1236	1236	1236	1236	0
425	20240717	113500	30728196	1236	1236	1236	1236	0
426	20240717	113400	30728196	1236	1236	1236	1236	0
427	20240717	113300	30728196	1236	1236	1236	1236	0
428	20240717	113200	30728196	1236	1236	1236	1236	0
429	20240717	113100	30728196	1236	1236	1236	1236	0
430	20240717	113000	30728196	1236	1236	1236	1236	0
431	20240717	112900	30728196	1236	1236	1236	1236	0
432	20240717	112800	30728196	1236	1236	1236	1236	0
433	20240717	112700	30728196	1236	1236	1236	1236	0
434	20240717	112600	30728196	1236	1236	1236	1236	1
435	20240717	112500	30726960	1237	1237	1237	1237	243
436	20240717	112400	30426369	1229	1229	1229	1229	0
437	20240717	112300	30426369	1229	1229	1229	1229	0
438	20240717	112200	30426369	1229	1229	1229	1229	1
439	20240717	112100	30425140	1238	1233	1238	1233	810
440	20240717	112000	29423310	1233	1233	1233	1233	0
441	20240717	111900	29423310	1233	1233	1233	1233	0
442	20240717	111800	29423310	1233	1233	1233	1233	0
443	20240717	111700	29423310	1233	1233	1233	1233	0
444	20240717	111600	29423310	1233	1233	1233	1233	0
445	20240717	111500	29423310	1233	1233	1233	1233	0
446	20240717	111400	29423310	1233	1233	1233	1233	0
447	20240717	111300	29423310	1233	1233	1233	1233	0
448	20240717	111200	29423310	1233	1233	1233	1233	0
449	20240717	111100	29423310	1233	1233	1233	1233	0
450	20240717	111000	29423310	1233	1233	1233	1233	0
451	20240717	110900	29423310	1233	1233	1233	1233	0
452	20240717	110800	29423310	1233	1233	1233	1233	0
453	20240717	110700	29423310	1233	1233	1233	1233	10
454	20240717	110600	29410980	1238	1238	1238	1238	0
455	20240717	110500	29410980	1238	1238	1238	1238	0
456	20240717	110400	29410980	1238	1238	1238	1238	0
457	20240717	110300	29410980	1238	1238	1238	1238	0
458	20240717	110200	29410980	1238	1238	1238	1238	0
459	20240717	110100	29410980	1238	1238	1238	1238	0
460	20240717	110000	29410980	1238	1238	1238	1238	0
461	20240717	105900	29410980	1238	1238	1238	1238	0
462	20240717	105800	29410980	1238	1238	1238	1238	0
463	20240717	105700	29410980	1238	1238	1238	1238	0
464	20240717	105600	29410980	1238	1238	1238	1238	0
465	20240717	105500	29410980	1238	1238	1238	1238	0
466	20240717	105400	29410980	1238	1238	1238	1238	6
467	20240717	105300	29403552	1238	1238	1238	1238	0
468	20240717	105200	29403552	1238	1235	1238	1235	116
469	20240717	105100	29259974	1227	1227	1227	1227	0
470	20240717	105000	29259974	1227	1227	1227	1227	0
471	20240717	104900	29259974	1227	1227	1227	1227	0
472	20240717	104800	29259974	1227	1227	1227	1227	0
473	20240717	104700	29259974	1227	1227	1227	1227	0
474	20240717	104600	29259974	1227	1227	1227	1227	0
475	20240717	104500	29259974	1227	1227	1227	1227	0
476	20240717	104400	29259974	1227	1227	1227	1227	0
477	20240717	104300	29259974	1227	1227	1227	1227	0
478	20240717	104200	29259974	1227	1227	1227	1227	0
479	20240717	104100	29259974	1227	1227	1227	1227	0
480	20240717	104000	29259974	1227	1227	1227	1227	0
481	20240717	103900	29259974	1227	1227	1227	1227	166
482	20240717	103800	29056292	1226	1226	1226	1226	0
483	20240717	103700	29056292	1226	1226	1226	1226	0
484	20240717	103600	29056292	1226	1226	1226	1226	0
485	20240717	103500	29056292	1226	1226	1226	1226	0
486	20240717	103400	29056292	1226	1226	1226	1226	0
487	20240717	103300	29056292	1226	1226	1226	1226	0
488	20240717	103200	29056292	1226	1226	1226	1226	0
489	20240717	103100	29056292	1226	1226	1226	1226	0
490	20240717	103000	29056292	1226	1226	1226	1226	0
491	20240717	102900	29056292	1226	1226	1226	1226	0
492	20240717	102800	29056292	1226	1226	1226	1226	9
493	20240717	102700	29045258	1226	1226	1226	1226	0
494	20240717	102600	29045258	1226	1226	1226	1226	0
495	20240717	102500	29045258	1226	1226	1226	1226	0
496	20240717	102400	29045258	1226	1226	1226	1226	0
497	20240717	102300	29045258	1226	1226	1226	1226	0
498	20240717	102200	29045258	1226	1226	1226	1226	0
499	20240717	102100	29045258	1226	1226	1226	1226	0
500	20240717	102000	29045258	1226	1230	1230	1226	1433
501	20240717	101900	27287482	1230	1230	1230	1230	0
502	20240717	101800	27287482	1230	1230	1230	1230	0
503	20240717	101700	27287482	1230	1230	1230	1230	0
504	20240717	101600	27287482	1230	1230	1230	1230	982
505	20240717	101500	26079622	1230	1230	1230	1230	6
506	20240717	101400	26072242	1230	1230	1230	1230	21
507	20240717	101300	26046412	1231	1231	1231	1231	0
508	20240717	101200	26046412	1231	1231	1231	1231	0
509	20240717	101100	26046412	1231	1231	1231	1231	16
510	20240717	101000	26026716	1231	1231	1231	1231	0
511	20240717	100900	26026716	1231	1231	1231	1231	1
512	20240717	100800	26025485	1234	1234	1234	1234	0
513	20240717	100700	26025485	1234	1234	1234	1234	0
514	20240717	100600	26025485	1234	1234	1234	1234	0
515	20240717	100500	26025485	1234	1234	1234	1234	30
516	20240717	100400	25988465	1234	1234	1234	1234	10
517	20240717	100300	25976125	1224	1224	1224	1224	0
518	20240717	100200	25976125	1224	1224	1224	1224	0
519	20240717	100100	25976125	1224	1224	1224	1224	0
520	20240717	100000	25976125	1224	1224	1224	1224	0
521	20240717	095900	25976125	1224	1224	1224	1224	24
522	20240717	095800	25946749	1228	1235	1235	1228	7087
523	20240717	095700	17211338	1239	1239	1239	1239	0
524	20240717	095600	17211338	1239	1239	1239	1239	0
525	20240717	095500	17211338	1239	1239	1239	1239	0
526	20240717	095400	17211338	1239	1239	1239	1239	0
527	20240717	095300	17211338	1239	1239	1239	1239	0
528	20240717	095200	17211338	1239	1239	1239	1239	753
529	20240717	095100	16278371	1239	1239	1239	1239	0
530	20240717	095000	16278371	1239	1239	1239	1239	0
531	20240717	094900	16278371	1239	1239	1239	1239	1
532	20240717	094800	16277132	1239	1239	1239	1239	1
533	20240717	094700	16275893	1239	1239	1239	1239	1
534	20240717	094600	16274654	1239	1239	1239	1239	0
535	20240717	094500	16274654	1239	1239	1239	1239	0
536	20240717	094400	16274654	1239	1239	1239	1239	0
537	20240717	094300	16274654	1239	1239	1239	1239	0
538	20240717	094200	16274654	1239	1239	1239	1239	10
539	20240717	094100	16262264	1239	1239	1239	1239	1
540	20240717	094000	16261025	1233	1233	1233	1233	0
541	20240717	093900	16261025	1233	1233	1233	1233	0
542	20240717	093800	16261025	1233	1233	1233	1233	0
543	20240717	093700	16261025	1233	1233	1233	1233	0
544	20240717	093600	16261025	1233	1233	1233	1233	0
545	20240717	093500	16261025	1233	1233	1233	1233	0
546	20240717	093400	16261025	1233	1233	1233	1233	0
547	20240717	093300	16261025	1233	1233	1233	1233	0
548	20240717	093200	16261025	1233	1233	1233	1233	0
549	20240717	093100	16261025	1233	1233	1233	1233	372
550	20240717	093000	15802349	1239	1239	1239	1239	0
551	20240717	092900	15802349	1239	1239	1239	1239	0
552	20240717	092800	15802349	1239	1239	1239	1239	0
553	20240717	092700	15802349	1239	1239	1239	1239	0
554	20240717	092600	15802349	1239	1239	1239	1239	0
555	20240717	092500	15802349	1239	1239	1239	1239	0
556	20240717	092400	15802349	1239	1239	1239	1239	0
557	20240717	092300	15802349	1239	1239	1239	1239	0
558	20240717	092200	15802349	1239	1239	1239	1239	0
559	20240717	092100	15802349	1239	1239	1239	1239	0
560	20240717	092000	15802349	1239	1239	1239	1239	0
561	20240717	091900	15802349	1239	1239	1239	1239	1
562	20240717	091800	15801110	1239	1239	1239	1239	0
563	20240717	091700	15801110	1239	1239	1239	1239	10
564	20240717	091600	15788720	1240	1240	1240	1240	4
565	20240717	091500	15783760	1240	1240	1240	1240	0
566	20240717	091400	15783760	1240	1240	1240	1240	0
567	20240717	091300	15783760	1240	1240	1240	1240	0
568	20240717	091200	15783760	1240	1240	1240	1240	0
569	20240717	091100	15783760	1240	1240	1240	1240	0
570	20240717	091000	15783760	1240	1232	1240	1232	4460
571	20240717	090900	10287631	1232	1233	1233	1232	5433
572	20240717	090800	3594160	1240	1237	1240	1237	5
573	20240717	090700	3587964	1233	1232	1233	1232	1227
574	20240717	090600	2075336	1232	1232	1232	1232	5
575	20240717	090500	2069176	1232	1232	1232	1232	15
576	20240717	090400	2050696	1232	1232	1232	1232	7
577	20240717	090300	2042072	1233	1233	1233	1233	0
578	20240717	090200	2042072	1233	1233	1233	1233	5
579	20240717	090100	2035907	1233	1233	1233	1233	5
580	20240717	090000	2029742	1222	1222	1222	1222	1661