KissMeData/212310/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	203300	27482167	1988	1988	1988	1988	255
3	20240719	203200	27482167	1988	1988	1988	1988	0
4	20240719	203100	27482167	1988	1988	1988	1988	0
5	20240719	203000	27482167	1988	1988	1988	1988	0
6	20240719	202900	27482167	1988	1988	1988	1988	0
7	20240719	202800	27482167	1988	1988	1988	1988	0
8	20240719	202700	27482167	1988	1988	1988	1988	0
9	20240719	202600	27482167	1988	1988	1988	1988	0
10	20240719	202500	27482167	1988	1988	1988	1988	0
11	20240719	202400	27482167	1988	1988	1988	1988	0
12	20240719	202300	27482167	1988	1988	1988	1988	0
13	20240719	202200	27482167	1988	1988	1988	1988	0
14	20240719	202100	27482167	1988	1988	1988	1988	0
15	20240719	202000	27482167	1988	1988	1988	1988	0
16	20240719	201900	27482167	1988	1988	1988	1988	0
17	20240719	201800	27482167	1988	1988	1988	1988	0
18	20240719	201700	27482167	1988	1988	1988	1988	0
19	20240719	201600	27482167	1988	1988	1988	1988	0
20	20240719	201500	27482167	1988	1988	1988	1988	0
21	20240719	201400	27482167	1988	1988	1988	1988	0
22	20240719	201300	27482167	1988	1988	1988	1988	0
23	20240719	201200	27482167	1988	1988	1988	1988	0
24	20240719	201100	27482167	1988	1988	1988	1988	0
25	20240719	201000	27482167	1988	1988	1988	1988	0
26	20240719	200900	27482167	1988	1988	1988	1988	0
27	20240719	200800	27482167	1988	1988	1988	1988	0
28	20240719	200700	27482167	1988	1988	1988	1988	0
29	20240719	200600	27482167	1988	1988	1988	1988	0
30	20240719	200500	27482167	1988	1988	1988	1988	0
31	20240719	200400	27482167	1988	1988	1988	1988	0
32	20240719	200300	27482167	1988	1988	1988	1988	255
33	20240719	200200	27482167	1988	1988	1988	1988	0
34	20240719	200100	27482167	1988	1988	1988	1988	0
35	20240719	200000	27482167	1988	1988	1988	1988	0
36	20240719	195900	27482167	1988	1988	1988	1988	0
37	20240719	195800	27482167	1988	1988	1988	1988	0
38	20240719	195700	27482167	1988	1988	1988	1988	0
39	20240719	195600	27482167	1988	1988	1988	1988	0
40	20240719	195500	27482167	1988	1988	1988	1988	0
41	20240719	195400	27482167	1988	1988	1988	1988	0
42	20240719	195300	27482167	1988	1988	1988	1988	0
43	20240719	195200	27482167	1988	1988	1988	1988	0
44	20240719	195100	27482167	1988	1988	1988	1988	0
45	20240719	195000	27482167	1988	1988	1988	1988	0
46	20240719	194900	27482167	1988	1988	1988	1988	0
47	20240719	194800	27482167	1988	1988	1988	1988	0
48	20240719	194700	27482167	1988	1988	1988	1988	0
49	20240719	194600	27482167	1988	1988	1988	1988	0
50	20240719	194500	27482167	1988	1988	1988	1988	0
51	20240719	194400	27482167	1988	1988	1988	1988	0
52	20240719	194300	27482167	1988	1988	1988	1988	0
53	20240719	194200	27482167	1988	1988	1988	1988	0
54	20240719	194100	27482167	1988	1988	1988	1988	0
55	20240719	194000	27482167	1988	1988	1988	1988	0
56	20240719	193900	27482167	1988	1988	1988	1988	0
57	20240719	193800	27482167	1988	1988	1988	1988	0
58	20240719	193700	27482167	1988	1988	1988	1988	0
59	20240719	193600	27482167	1988	1988	1988	1988	0
60	20240719	193500	27482167	1988	1988	1988	1988	0
61	20240719	193400	27482167	1988	1988	1988	1988	0
62	20240719	193300	27482167	1988	1988	1988	1988	255
63	20240719	193200	27482167	1988	1988	1988	1988	0
64	20240719	193100	27482167	1988	1988	1988	1988	0
65	20240719	193000	27482167	1988	1988	1988	1988	0
66	20240719	192900	27482167	1988	1988	1988	1988	0
67	20240719	192800	27482167	1988	1988	1988	1988	0
68	20240719	192700	27482167	1988	1988	1988	1988	0
69	20240719	192600	27482167	1988	1988	1988	1988	0
70	20240719	192500	27482167	1988	1988	1988	1988	0
71	20240719	192400	27482167	1988	1988	1988	1988	0
72	20240719	192300	27482167	1988	1988	1988	1988	0
73	20240719	192200	27482167	1988	1988	1988	1988	0
74	20240719	192100	27482167	1988	1988	1988	1988	0
75	20240719	192000	27482167	1988	1988	1988	1988	0
76	20240719	191900	27482167	1988	1988	1988	1988	0
77	20240719	191800	27482167	1988	1988	1988	1988	0
78	20240719	191700	27482167	1988	1988	1988	1988	0
79	20240719	191600	27482167	1988	1988	1988	1988	0
80	20240719	191500	27482167	1988	1988	1988	1988	0
81	20240719	191400	27482167	1988	1988	1988	1988	0
82	20240719	191300	27482167	1988	1988	1988	1988	0
83	20240719	191200	27482167	1988	1988	1988	1988	0
84	20240719	191100	27482167	1988	1988	1988	1988	0
85	20240719	191000	27482167	1988	1988	1988	1988	0
86	20240719	190900	27482167	1988	1988	1988	1988	0
87	20240719	190800	27482167	1988	1988	1988	1988	0
88	20240719	190700	27482167	1988	1988	1988	1988	0
89	20240719	190600	27482167	1988	1988	1988	1988	0
90	20240719	190500	27482167	1988	1988	1988	1988	0
91	20240719	190400	27482167	1988	1988	1988	1988	0
92	20240719	190300	27482167	1988	1988	1988	1988	255
93	20240719	190200	27482167	1988	1988	1988	1988	0
94	20240719	190100	27482167	1988	1988	1988	1988	0
95	20240719	190000	27482167	1988	1988	1988	1988	0
96	20240719	185900	27482167	1988	1988	1988	1988	0
97	20240719	185800	27482167	1988	1988	1988	1988	0
98	20240719	185700	27482167	1988	1988	1988	1988	0
99	20240719	185600	27482167	1988	1988	1988	1988	0
100	20240719	185500	27482167	1988	1988	1988	1988	0
101	20240719	185400	27482167	1988	1988	1988	1988	0
102	20240719	185300	27482167	1988	1988	1988	1988	0
103	20240719	185200	27482167	1988	1988	1988	1988	0
104	20240719	185100	27482167	1988	1988	1988	1988	0
105	20240719	185000	27482167	1988	1988	1988	1988	0
106	20240719	184900	27482167	1988	1988	1988	1988	0
107	20240719	184800	27482167	1988	1988	1988	1988	0
108	20240719	184700	27482167	1988	1988	1988	1988	0
109	20240719	184600	27482167	1988	1988	1988	1988	0
110	20240719	184500	27482167	1988	1988	1988	1988	0
111	20240719	184400	27482167	1988	1988	1988	1988	0
112	20240719	184300	27482167	1988	1988	1988	1988	0
113	20240719	184200	27482167	1988	1988	1988	1988	0
114	20240719	184100	27482167	1988	1988	1988	1988	0
115	20240719	184000	27482167	1988	1988	1988	1988	0
116	20240719	183900	27482167	1988	1988	1988	1988	0
117	20240719	183800	27482167	1988	1988	1988	1988	0
118	20240719	183700	27482167	1988	1988	1988	1988	0
119	20240719	183600	27482167	1988	1988	1988	1988	0
120	20240719	183500	27482167	1988	1988	1988	1988	0
121	20240719	183400	27482167	1988	1988	1988	1988	0
122	20240719	183300	27482167	1988	1988	1988	1988	255
123	20240719	183200	27482167	1988	1988	1988	1988	0
124	20240719	183100	27482167	1988	1988	1988	1988	0
125	20240719	183000	27482167	1988	1988	1988	1988	0
126	20240719	182900	27482167	1988	1988	1988	1988	0
127	20240719	182800	27482167	1988	1988	1988	1988	0
128	20240719	182700	27482167	1988	1988	1988	1988	0
129	20240719	182600	27482167	1988	1988	1988	1988	0
130	20240719	182500	27482167	1988	1988	1988	1988	0
131	20240719	182400	27482167	1988	1988	1988	1988	0
132	20240719	182300	27482167	1988	1988	1988	1988	0
133	20240719	182200	27482167	1988	1988	1988	1988	0
134	20240719	182100	27482167	1988	1988	1988	1988	0
135	20240719	182000	27482167	1988	1988	1988	1988	0
136	20240719	181900	27482167	1988	1988	1988	1988	0
137	20240719	181800	27482167	1988	1988	1988	1988	0
138	20240719	181700	27482167	1988	1988	1988	1988	0
139	20240719	181600	27482167	1988	1988	1988	1988	0
140	20240719	181500	27482167	1988	1988	1988	1988	0
141	20240719	181400	27482167	1988	1988	1988	1988	0
142	20240719	181300	27482167	1988	1988	1988	1988	0
143	20240719	181200	27482167	1988	1988	1988	1988	0
144	20240719	181100	27482167	1988	1988	1988	1988	0
145	20240719	181000	27482167	1988	1988	1988	1988	0
146	20240719	180900	27482167	1988	1988	1988	1988	0
147	20240719	180800	27482167	1988	1988	1988	1988	0
148	20240719	180700	27482167	1988	1988	1988	1988	0
149	20240719	180600	27482167	1988	1988	1988	1988	0
150	20240719	180500	27482167	1988	1988	1988	1988	0
151	20240719	180400	27482167	1988	1988	1988	1988	0
152	20240719	180300	27482167	1988	1988	1988	1988	255
153	20240719	180200	27482167	1988	1988	1988	1988	0
154	20240719	180100	27482167	1988	1988	1988	1988	0
155	20240719	180000	27482167	1988	1988	1988	1988	0
156	20240719	175900	27482167	1988	1988	1988	1988	0
157	20240719	175800	27482167	1988	1988	1988	1988	0
158	20240719	175700	27482167	1988	1988	1988	1988	0
159	20240719	175600	27482167	1988	1988	1988	1988	0
160	20240719	175500	27482167	1988	1988	1988	1988	0
161	20240719	175400	27482167	1988	1988	1988	1988	0
162	20240719	175300	27482167	1988	1988	1988	1988	0
163	20240719	175200	27482167	1988	1988	1988	1988	0
164	20240719	175100	27482167	1988	1988	1988	1988	0
165	20240719	175000	27482167	1988	1988	1988	1988	0
166	20240719	174900	27482167	1988	1988	1988	1988	0
167	20240719	174800	27482167	1988	1988	1988	1988	0
168	20240719	174700	27482167	1988	1988	1988	1988	0
169	20240719	174600	27482167	1988	1988	1988	1988	0
170	20240719	174500	27482167	1988	1988	1988	1988	0
171	20240719	174400	27482167	1988	1988	1988	1988	0
172	20240719	174300	27482167	1988	1988	1988	1988	0
173	20240719	174200	27482167	1988	1988	1988	1988	0
174	20240719	174100	27482167	1988	1988	1988	1988	0
175	20240719	174000	27482167	1988	1988	1988	1988	0
176	20240719	173900	27482167	1988	1988	1988	1988	0
177	20240719	173800	27482167	1988	1988	1988	1988	0
178	20240719	173700	27482167	1988	1988	1988	1988	0
179	20240719	173600	27482167	1988	1988	1988	1988	0
180	20240719	173500	27482167	1988	1988	1988	1988	0
181	20240719	173400	27482167	1988	1988	1988	1988	0
182	20240719	173300	27482167	1988	1988	1988	1988	255
183	20240719	173200	27482167	1988	1988	1988	1988	0
184	20240719	173100	27482167	1988	1988	1988	1988	0
185	20240719	173000	27482167	1988	1988	1988	1988	0
186	20240719	172900	27482167	1988	1988	1988	1988	0
187	20240719	172800	27482167	1988	1988	1988	1988	0
188	20240719	172700	27482167	1988	1988	1988	1988	0
189	20240719	172600	27482167	1988	1988	1988	1988	0
190	20240719	172500	27482167	1988	1988	1988	1988	0
191	20240719	172400	27482167	1988	1988	1988	1988	0
192	20240719	172300	27482167	1988	1988	1988	1988	0
193	20240719	172200	27482167	1988	1988	1988	1988	0
194	20240719	172100	27482167	1988	1988	1988	1988	0
195	20240719	172000	27482167	1988	1988	1988	1988	0
196	20240719	171900	27482167	1988	1988	1988	1988	0
197	20240719	171800	27482167	1988	1988	1988	1988	0
198	20240719	171700	27482167	1988	1988	1988	1988	0
199	20240719	171600	27482167	1988	1988	1988	1988	0
200	20240719	171500	27482167	1988	1988	1988	1988	0
201	20240719	171400	27482167	1988	1988	1988	1988	0
202	20240719	171300	27482167	1988	1988	1988	1988	0
203	20240719	171200	27482167	1988	1988	1988	1988	0
204	20240719	171100	27482167	1988	1988	1988	1988	0
205	20240719	171000	27482167	1988	1988	1988	1988	0
206	20240719	170900	27482167	1988	1988	1988	1988	0
207	20240719	170800	27482167	1988	1988	1988	1988	0
208	20240719	170700	27482167	1988	1988	1988	1988	0
209	20240719	170600	27482167	1988	1988	1988	1988	0
210	20240719	170500	27482167	1988	1988	1988	1988	0
211	20240719	170400	27482167	1988	1988	1988	1988	0
212	20240719	170300	27482167	1988	1988	1988	1988	255
213	20240719	170200	27482167	1988	1988	1988	1988	0
214	20240719	170100	27482167	1988	1988	1988	1988	0
215	20240719	170000	27482167	1988	1988	1988	1988	0
216	20240719	165900	27482167	1988	1988	1988	1988	0
217	20240719	165800	27482167	1988	1988	1988	1988	0
218	20240719	165700	27482167	1988	1988	1988	1988	0
219	20240719	165600	27482167	1988	1988	1988	1988	0
220	20240719	165500	27482167	1988	1988	1988	1988	0
221	20240719	165400	27482167	1988	1988	1988	1988	0
222	20240719	165300	27482167	1988	1988	1988	1988	0
223	20240719	165200	27482167	1988	1988	1988	1988	0
224	20240719	165100	27482167	1988	1988	1988	1988	0
225	20240719	165000	27482167	1988	1988	1988	1988	0
226	20240719	164900	27482167	1988	1988	1988	1988	0
227	20240719	164800	27482167	1988	1988	1988	1988	0
228	20240719	164700	27482167	1988	1988	1988	1988	0
229	20240719	164600	27482167	1988	1988	1988	1988	0
230	20240719	164500	27482167	1988	1988	1988	1988	0
231	20240719	164400	27482167	1988	1988	1988	1988	0
232	20240719	164300	27482167	1988	1988	1988	1988	0
233	20240719	164200	27482167	1988	1988	1988	1988	0
234	20240719	164100	27482167	1988	1988	1988	1988	0
235	20240719	164000	27482167	1988	1988	1988	1988	0
236	20240719	163900	27482167	1988	1988	1988	1988	0
237	20240719	163800	27482167	1988	1988	1988	1988	0
238	20240719	163700	27482167	1988	1988	1988	1988	0
239	20240719	163600	27482167	1988	1988	1988	1988	0
240	20240719	163500	27482167	1988	1988	1988	1988	0
241	20240719	163400	27482167	1988	1988	1988	1988	0
242	20240719	163300	27482167	1988	1988	1988	1988	255
243	20240719	163200	27482167	1988	1988	1988	1988	0
244	20240719	163100	27482167	1988	1988	1988	1988	0
245	20240719	163000	27482167	1988	1988	1988	1988	0
246	20240719	162900	27482167	1988	1988	1988	1988	0
247	20240719	162800	27482167	1988	1988	1988	1988	0
248	20240719	162700	27482167	1988	1988	1988	1988	0
249	20240719	162600	27482167	1988	1988	1988	1988	0
250	20240719	162500	27482167	1988	1988	1988	1988	0
251	20240719	162400	27482167	1988	1988	1988	1988	0
252	20240719	162300	27482167	1988	1988	1988	1988	0
253	20240719	162200	27482167	1988	1988	1988	1988	0
254	20240719	162100	27482167	1988	1988	1988	1988	0
255	20240719	162000	27482167	1988	1988	1988	1988	0
256	20240719	161900	27482167	1988	1988	1988	1988	0
257	20240719	161800	27482167	1988	1988	1988	1988	0
258	20240719	161700	27482167	1988	1988	1988	1988	0
259	20240719	161600	27482167	1988	1988	1988	1988	0
260	20240719	161500	27482167	1988	1988	1988	1988	0
261	20240719	161400	27482167	1988	1988	1988	1988	0
262	20240719	161300	27482167	1988	1988	1988	1988	0
263	20240719	161200	27482167	1988	1988	1988	1988	0
264	20240719	161100	27482167	1988	1988	1988	1988	0
265	20240719	161000	27482167	1988	1988	1988	1988	0
266	20240719	160900	27482167	1988	1988	1988	1988	0
267	20240719	160800	27482167	1988	1988	1988	1988	0
268	20240719	160700	27482167	1988	1988	1988	1988	0
269	20240719	160600	27482167	1988	1988	1988	1988	0
270	20240719	160500	27482167	1988	1988	1988	1988	0
271	20240719	160400	27482167	1988	1988	1988	1988	0
272	20240719	160300	27482167	1988	1988	1988	1988	255
273	20240719	160200	27482167	1988	1988	1988	1988	0
274	20240719	160100	27482167	1988	1988	1988	1988	0
275	20240719	160000	27482167	1988	1988	1988	1988	0
276	20240719	155900	27482167	1988	1988	1988	1988	0
277	20240719	155800	27482167	1988	1988	1988	1988	0
278	20240719	155700	27482167	1988	1988	1988	1988	0
279	20240719	155600	27482167	1988	1988	1988	1988	0
280	20240719	155500	27482167	1988	1988	1988	1988	0
281	20240719	155400	27482167	1988	1988	1988	1988	0
282	20240719	155300	27482167	1988	1988	1988	1988	0
283	20240719	155200	27482167	1988	1988	1988	1988	0
284	20240719	155100	27482167	1988	1988	1988	1988	0
285	20240719	155000	27482167	1988	1988	1988	1988	0
286	20240719	154900	27482167	1988	1988	1988	1988	0
287	20240719	154800	27482167	1988	1988	1988	1988	0
288	20240719	154700	27482167	1988	1988	1988	1988	0
289	20240719	154600	27482167	1988	1988	1988	1988	0
290	20240719	154500	27482167	1988	1988	1988	1988	0
291	20240719	154400	27482167	1988	1988	1988	1988	0
292	20240719	154300	27482167	1988	1988	1988	1988	0
293	20240719	154200	27482167	1988	1988	1988	1988	0
294	20240719	154100	27482167	1988	1988	1988	1988	0
295	20240719	154000	27482167	1988	1988	1988	1988	0
296	20240719	153900	27482167	1988	1988	1988	1988	0
297	20240719	153800	27482167	1988	1988	1988	1988	0
298	20240719	153700	27482167	1988	1988	1988	1988	0
299	20240719	153600	27482167	1988	1988	1988	1988	0
300	20240719	153500	27482167	1988	1988	1988	1988	0
301	20240719	153400	27482167	1988	1988	1988	1988	0
302	20240719	153300	27482167	1988	1988	1988	1988	255
303	20240719	153200	27482167	1988	1988	1988	1988	0
304	20240719	153100	27482167	1988	1988	1988	1988	0
305	20240719	153000	27482167	1988	1988	1988	1988	255
306	20240719	152900	26975227	1800	1800	1800	1800	0
307	20240719	152800	26975227	1800	1800	1800	1800	0
308	20240719	152700	26975227	1800	1800	1800	1800	0
309	20240719	152600	26975227	1800	1800	1800	1800	0
310	20240719	152500	26975227	1800	1800	1800	1800	0
311	20240719	152400	26975227	1800	1800	1800	1800	0
312	20240719	152300	26975227	1800	1800	1800	1800	0
313	20240719	152200	26975227	1800	1800	1800	1800	0
314	20240719	152100	26975227	1800	1800	1800	1800	0
315	20240719	152000	26975227	1800	1800	1800	1800	0
316	20240719	151900	26975227	1800	1988	1988	1800	2
317	20240719	151800	26971439	1995	1995	1995	1995	0
318	20240719	151700	26971439	1995	1995	1995	1995	0
319	20240719	151600	26971439	1995	1995	1995	1995	1
320	20240719	151500	26969444	1810	1810	1810	1810	1526
321	20240719	151400	24207384	1810	1810	1810	1810	253
322	20240719	151300	23749454	1810	1810	1810	1810	286
323	20240719	151200	23231794	1810	1810	1810	1810	440
324	20240719	151100	22435394	1810	1925	1925	1810	7495
325	20240719	151000	8354773	1999	1999	1999	1999	0
326	20240719	150900	8354773	1999	1999	1999	1999	0
327	20240719	150800	8354773	1999	1999	1999	1999	0
328	20240719	150700	8354773	1999	1999	1999	1999	0
329	20240719	150600	8354773	1999	1999	1999	1999	0
330	20240719	150500	8354773	1999	1999	1999	1999	0
331	20240719	150400	8354773	1999	1999	1999	1999	0
332	20240719	150300	8354773	1999	1999	1999	1999	0
333	20240719	150200	8354773	1999	1999	1999	1999	0
334	20240719	150100	8354773	1999	1999	1999	1999	0
335	20240719	150000	8354773	1999	1999	1999	1999	0
336	20240719	145900	8354773	1999	1999	1999	1999	0
337	20240719	145800	8354773	1999	1999	1999	1999	0
338	20240719	145700	8354773	1999	1999	1999	1999	0
339	20240719	145600	8354773	1999	1999	1999	1999	0
340	20240719	145500	8354773	1999	1999	1999	1999	0
341	20240719	145400	8354773	1999	1999	1999	1999	0
342	20240719	145300	8354773	1999	1999	1999	1999	0
343	20240719	145200	8354773	1999	1999	1999	1999	0
344	20240719	145100	8354773	1999	1999	1999	1999	0
345	20240719	145000	8354773	1999	1999	1999	1999	315
346	20240719	144900	7725088	1999	1999	1999	1999	0
347	20240719	144800	7725088	1999	1999	1999	1999	500
348	20240719	144700	6725588	1999	1999	1999	1999	500
349	20240719	144600	5726088	2000	2000	2000	2000	0
350	20240719	144500	5726088	2000	2000	2000	2000	0
351	20240719	144400	5726088	2000	2000	2000	2000	0
352	20240719	144300	5726088	2000	2000	2000	2000	0
353	20240719	144200	5726088	2000	2000	2000	2000	0
354	20240719	144100	5726088	2000	2000	2000	2000	0
355	20240719	144000	5726088	2000	2000	2000	2000	0
356	20240719	143900	5726088	2000	2000	2000	2000	0
357	20240719	143800	5726088	2000	2000	2000	2000	0
358	20240719	143700	5726088	2000	2000	2000	2000	0
359	20240719	143600	5726088	2000	2000	2000	2000	0
360	20240719	143500	5726088	2000	2000	2000	2000	9
361	20240719	143400	5708088	2000	2000	2000	2000	0
362	20240719	143300	5708088	2000	2000	2000	2000	0
363	20240719	143200	5708088	2000	2000	2000	2000	0
364	20240719	143100	5708088	2000	2000	2000	2000	0
365	20240719	143000	5708088	2000	2000	2000	2000	1
366	20240719	142900	5706088	2115	2115	2115	2115	0
367	20240719	142800	5706088	2115	2115	2115	2115	0
368	20240719	142700	5706088	2115	2115	2115	2115	0
369	20240719	142600	5706088	2115	2115	2115	2115	0
370	20240719	142500	5706088	2115	2115	2115	2115	0
371	20240719	142400	5706088	2115	2115	2115	2115	0
372	20240719	142300	5706088	2115	2115	2115	2115	0
373	20240719	142200	5706088	2115	2115	2115	2115	0
374	20240719	142100	5706088	2115	2115	2115	2115	0
375	20240719	142000	5706088	2115	2115	2115	2115	0
376	20240719	141900	5706088	2115	2115	2115	2115	0
377	20240719	141800	5706088	2115	2115	2115	2115	0
378	20240719	141700	5706088	2115	2115	2115	2115	0
379	20240719	141600	5706088	2115	2115	2115	2115	0
380	20240719	141500	5706088	2115	2115	2115	2115	0
381	20240719	141400	5706088	2115	2115	2115	2115	0
382	20240719	141300	5706088	2115	2115	2115	2115	0
383	20240719	141200	5706088	2115	2115	2115	2115	0
384	20240719	141100	5706088	2115	2115	2115	2115	0
385	20240719	141000	5706088	2115	2115	2115	2115	0
386	20240719	140900	5706088	2115	2115	2115	2115	0
387	20240719	140800	5706088	2115	2115	2115	2115	0
388	20240719	140700	5706088	2115	2115	2115	2115	0
389	20240719	140600	5706088	2115	2115	2115	2115	0
390	20240719	140500	5706088	2115	2115	2115	2115	0
391	20240719	140400	5706088	2115	2115	2115	2115	0
392	20240719	140300	5706088	2115	2115	2115	2115	0
393	20240719	140200	5706088	2115	2115	2115	2115	0
394	20240719	140100	5706088	2115	2115	2115	2115	0
395	20240719	140000	5706088	2115	2115	2115	2115	0
396	20240719	135900	5706088	2115	2115	2115	2115	0
397	20240719	135800	5706088	2115	2115	2115	2115	0
398	20240719	135700	5706088	2115	2115	2115	2115	0
399	20240719	135600	5706088	2115	2115	2115	2115	0
400	20240719	135500	5706088	2115	2115	2115	2115	0
401	20240719	135400	5706088	2115	2115	2115	2115	0
402	20240719	135300	5706088	2115	2115	2115	2115	0
403	20240719	135200	5706088	2115	2115	2115	2115	0
404	20240719	135100	5706088	2115	2115	2115	2115	0
405	20240719	135000	5706088	2115	2115	2115	2115	0
406	20240719	134900	5706088	2115	2115	2115	2115	0
407	20240719	134800	5706088	2115	2115	2115	2115	0
408	20240719	134700	5706088	2115	2115	2115	2115	0
409	20240719	134600	5706088	2115	2115	2115	2115	0
410	20240719	134500	5706088	2115	2115	2115	2115	0
411	20240719	134400	5706088	2115	2115	2115	2115	0
412	20240719	134300	5706088	2115	2115	2115	2115	0
413	20240719	134200	5706088	2115	2115	2115	2115	0
414	20240719	134100	5706088	2115	2115	2115	2115	0
415	20240719	134000	5706088	2115	2115	2115	2115	0
416	20240719	133900	5706088	2115	2115	2115	2115	0
417	20240719	133800	5706088	2115	2115	2115	2115	0
418	20240719	133700	5706088	2115	2115	2115	2115	0
419	20240719	133600	5706088	2115	2115	2115	2115	0
420	20240719	133500	5706088	2115	2115	2115	2115	0
421	20240719	133400	5706088	2115	2115	2115	2115	0
422	20240719	133300	5706088	2115	2115	2115	2115	0
423	20240719	133200	5706088	2115	2115	2115	2115	0
424	20240719	133100	5706088	2115	2115	2115	2115	0
425	20240719	133000	5706088	2115	1997	2115	1997	940
426	20240719	132900	3762660	1850	1850	1850	1850	530
427	20240719	132800	2782160	1850	1850	1850	1850	0
428	20240719	132700	2782160	1850	1850	1850	1850	0
429	20240719	132600	2782160	1850	1850	1850	1850	0
430	20240719	132500	2782160	1850	1850	1850	1850	0
431	20240719	132400	2782160	1850	1850	1850	1850	1
432	20240719	132300	2780310	1850	1850	1850	1850	0
433	20240719	132200	2780310	1850	1850	1850	1850	0
434	20240719	132100	2780310	1850	1849	1850	1849	590
435	20240719	132000	1689010	1850	1850	1850	1850	0
436	20240719	131900	1689010	1850	1850	1850	1850	0
437	20240719	131800	1689010	1850	1850	1850	1850	0
438	20240719	131700	1689010	1850	1850	1850	1850	0
439	20240719	131600	1689010	1850	1850	1850	1850	0
440	20240719	131500	1689010	1850	1850	1850	1850	0
441	20240719	131400	1689010	1850	1850	1850	1850	0
442	20240719	131300	1689010	1850	1850	1850	1850	0
443	20240719	131200	1689010	1850	1850	1850	1850	0
444	20240719	131100	1689010	1850	1850	1850	1850	0
445	20240719	131000	1689010	1850	1850	1850	1850	0
446	20240719	130900	1689010	1850	1850	1850	1850	0
447	20240719	130800	1689010	1850	1850	1850	1850	0
448	20240719	130700	1689010	1850	1850	1850	1850	0
449	20240719	130600	1689010	1850	1850	1850	1850	0
450	20240719	130500	1689010	1850	1850	1850	1850	0
451	20240719	130400	1689010	1850	1850	1850	1850	0
452	20240719	130300	1689010	1850	1850	1850	1850	0
453	20240719	130200	1689010	1850	1850	1850	1850	0
454	20240719	130100	1689010	1850	1850	1850	1850	0
455	20240719	130000	1689010	1850	1850	1850	1850	0
456	20240719	125900	1689010	1850	1850	1850	1850	0
457	20240719	125800	1689010	1850	1850	1850	1850	0
458	20240719	125700	1689010	1850	1850	1850	1850	0
459	20240719	125600	1689010	1850	1850	1850	1850	0
460	20240719	125500	1689010	1850	1850	1850	1850	0
461	20240719	125400	1689010	1850	1850	1850	1850	0
462	20240719	125300	1689010	1850	1850	1850	1850	0
463	20240719	125200	1689010	1850	1850	1850	1850	0
464	20240719	125100	1689010	1850	1850	1850	1850	0
465	20240719	125000	1689010	1850	1850	1850	1850	0
466	20240719	124900	1689010	1850	1850	1850	1850	0
467	20240719	124800	1689010	1850	1850	1850	1850	0
468	20240719	124700	1689010	1850	1850	1850	1850	0
469	20240719	124600	1689010	1850	1850	1850	1850	0
470	20240719	124500	1689010	1850	1850	1850	1850	0
471	20240719	124400	1689010	1850	1850	1850	1850	0
472	20240719	124300	1689010	1850	1850	1850	1850	0
473	20240719	124200	1689010	1850	1850	1850	1850	0
474	20240719	124100	1689010	1850	1850	1850	1850	0
475	20240719	124000	1689010	1850	1850	1850	1850	0
476	20240719	123900	1689010	1850	1850	1850	1850	0
477	20240719	123800	1689010	1850	1850	1850	1850	0
478	20240719	123700	1689010	1850	1850	1850	1850	0
479	20240719	123600	1689010	1850	1850	1850	1850	2
480	20240719	123500	1685310	1820	1820	1820	1820	0
481	20240719	123400	1685310	1820	1820	1820	1820	0
482	20240719	123300	1685310	1820	1820	1820	1820	0
483	20240719	123200	1685310	1820	1820	1820	1820	0
484	20240719	123100	1685310	1820	1818	1820	1818	252
485	20240719	123000	1226774	1818	1819	1819	1818	200
486	20240719	122900	863061	1818	1818	1818	1818	0
487	20240719	122800	863061	1818	1818	1818	1818	0
488	20240719	122700	863061	1818	1818	1818	1818	0
489	20240719	122600	863061	1818	1818	1818	1818	0
490	20240719	122500	863061	1818	1818	1818	1818	0
491	20240719	122400	863061	1818	1818	1818	1818	0
492	20240719	122300	863061	1818	1818	1818	1818	0
493	20240719	122200	863061	1818	1818	1818	1818	0
494	20240719	122100	863061	1818	1818	1818	1818	0
495	20240719	122000	863061	1818	1818	1818	1818	0
496	20240719	121900	863061	1818	1818	1818	1818	0
497	20240719	121800	863061	1818	1818	1818	1818	0
498	20240719	121700	863061	1818	1818	1818	1818	0
499	20240719	121600	863061	1818	1818	1818	1818	0
500	20240719	121500	863061	1818	1818	1818	1818	0
501	20240719	121400	863061	1818	1818	1818	1818	0
502	20240719	121300	863061	1818	1818	1818	1818	0
503	20240719	121200	863061	1818	1818	1818	1818	0
504	20240719	121100	863061	1818	1818	1818	1818	0
505	20240719	121000	863061	1818	1818	1818	1818	0
506	20240719	120900	863061	1818	1818	1818	1818	0
507	20240719	120800	863061	1818	1818	1818	1818	0
508	20240719	120700	863061	1818	1818	1818	1818	0
509	20240719	120600	863061	1818	1818	1818	1818	0
510	20240719	120500	863061	1818	1818	1818	1818	0
511	20240719	120400	863061	1818	1818	1818	1818	0
512	20240719	120300	863061	1818	1818	1818	1818	0
513	20240719	120200	863061	1818	1818	1818	1818	0
514	20240719	120100	863061	1818	1818	1818	1818	0
515	20240719	120000	863061	1818	1818	1818	1818	0
516	20240719	115900	863061	1818	1818	1818	1818	0
517	20240719	115800	863061	1818	1818	1818	1818	0
518	20240719	115700	863061	1818	1818	1818	1818	0
519	20240719	115600	863061	1818	1818	1818	1818	0
520	20240719	115500	863061	1818	1818	1818	1818	0
521	20240719	115400	863061	1818	1818	1818	1818	0
522	20240719	115300	863061	1818	1818	1818	1818	0
523	20240719	115200	863061	1818	1818	1818	1818	0
524	20240719	115100	863061	1818	1818	1818	1818	0
525	20240719	115000	863061	1818	1818	1818	1818	0
526	20240719	114900	863061	1818	1818	1818	1818	0
527	20240719	114800	863061	1818	1818	1818	1818	0
528	20240719	114700	863061	1818	1818	1818	1818	0
529	20240719	114600	863061	1818	1818	1818	1818	0
530	20240719	114500	863061	1818	1818	1818	1818	0
531	20240719	114400	863061	1818	1818	1818	1818	0
532	20240719	114300	863061	1818	1818	1818	1818	0
533	20240719	114200	863061	1818	1818	1818	1818	0
534	20240719	114100	863061	1818	1818	1818	1818	0
535	20240719	114000	863061	1818	1818	1818	1818	0
536	20240719	113900	863061	1818	1818	1818	1818	0
537	20240719	113800	863061	1818	1818	1818	1818	0
538	20240719	113700	863061	1818	1818	1818	1818	0
539	20240719	113600	863061	1818	1818	1818	1818	0
540	20240719	113500	863061	1818	1818	1818	1818	0
541	20240719	113400	863061	1818	1818	1818	1818	0
542	20240719	113300	863061	1818	1818	1818	1818	0
543	20240719	113200	863061	1818	1818	1818	1818	0
544	20240719	113100	863061	1818	1818	1818	1818	0
545	20240719	113000	863061	1818	1818	1818	1818	0
546	20240719	112900	863061	1818	1818	1818	1818	0
547	20240719	112800	863061	1818	1818	1818	1818	0
548	20240719	112700	863061	1818	1818	1818	1818	0
549	20240719	112600	863061	1818	1818	1818	1818	0
550	20240719	112500	863061	1818	1818	1818	1818	0
551	20240719	112400	863061	1818	1818	1818	1818	0
552	20240719	112300	863061	1818	1818	1818	1818	0
553	20240719	112200	863061	1818	1818	1818	1818	0
554	20240719	112100	863061	1818	1818	1818	1818	0
555	20240719	112000	863061	1818	1818	1818	1818	0
556	20240719	111900	863061	1818	1818	1818	1818	50
557	20240719	111800	772161	1895	1895	1895	1895	0
558	20240719	111700	772161	1895	1895	1895	1895	0
559	20240719	111600	772161	1895	1895	1895	1895	0
560	20240719	111500	772161	1895	1895	1895	1895	0
561	20240719	111400	772161	1895	1895	1895	1895	0
562	20240719	111300	772161	1895	1895	1895	1895	10
563	20240719	111200	753211	1816	1816	1816	1816	0
564	20240719	111100	753211	1816	1816	1816	1816	0
565	20240719	111000	753211	1816	1816	1816	1816	0
566	20240719	110900	753211	1816	1816	1816	1816	0
567	20240719	110800	753211	1816	1816	1816	1816	0
568	20240719	110700	753211	1816	1816	1816	1816	0
569	20240719	110600	753211	1816	1816	1816	1816	0
570	20240719	110500	753211	1816	1816	1816	1816	0
571	20240719	110400	753211	1816	1816	1816	1816	0
572	20240719	110300	753211	1816	1816	1816	1816	0
573	20240719	110200	753211	1816	1816	1816	1816	0
574	20240719	110100	753211	1816	1816	1816	1816	0
575	20240719	110000	753211	1816	1816	1816	1816	0
576	20240719	105900	753211	1816	1816	1816	1816	0
577	20240719	105800	753211	1816	1816	1816	1816	0
578	20240719	105700	753211	1816	1816	1816	1816	0
579	20240719	105600	753211	1816	1816	1816	1816	0
580	20240719	105500	753211	1816	1816	1816	1816	0
581	20240719	105400	753211	1816	1816	1816	1816	0
582	20240719	105300	753211	1816	1816	1816	1816	0
583	20240719	105200	753211	1816	1816	1816	1816	0
584	20240719	105100	753211	1816	1816	1816	1816	0
585	20240719	105000	753211	1816	1816	1816	1816	0
586	20240719	104900	753211	1816	1816	1816	1816	0
587	20240719	104800	753211	1816	1816	1816	1816	0
588	20240719	104700	753211	1816	1816	1816	1816	0
589	20240719	104600	753211	1816	1816	1816	1816	0
590	20240719	104500	753211	1816	1816	1816	1816	0
591	20240719	104400	753211	1816	1816	1816	1816	0
592	20240719	104300	753211	1816	1816	1816	1816	0
593	20240719	104200	753211	1816	1816	1816	1816	0
594	20240719	104100	753211	1816	1816	1816	1816	0
595	20240719	104000	753211	1816	1816	1816	1816	0
596	20240719	103900	753211	1816	1816	1816	1816	0
597	20240719	103800	753211	1816	1816	1816	1816	0
598	20240719	103700	753211	1816	1816	1816	1816	0
599	20240719	103600	753211	1816	1816	1816	1816	0
600	20240719	103500	753211	1816	1816	1816	1816	0
601	20240719	103400	753211	1816	1816	1816	1816	0
602	20240719	103300	753211	1816	1816	1816	1816	0
603	20240719	103200	753211	1816	1816	1816	1816	0
604	20240719	103100	753211	1816	1816	1816	1816	0
605	20240719	103000	753211	1816	1816	1816	1816	0
606	20240719	102900	753211	1816	1816	1816	1816	0
607	20240719	102800	753211	1816	1816	1816	1816	0
608	20240719	102700	753211	1816	1816	1816	1816	0
609	20240719	102600	753211	1816	1816	1816	1816	0
610	20240719	102500	753211	1816	1816	1816	1816	0
611	20240719	102400	753211	1816	1816	1816	1816	0
612	20240719	102300	753211	1816	1816	1816	1816	0
613	20240719	102200	753211	1816	1816	1816	1816	0
614	20240719	102100	753211	1816	1816	1816	1816	0
615	20240719	102000	753211	1816	1816	1816	1816	0
616	20240719	101900	753211	1816	1816	1816	1816	0
617	20240719	101800	753211	1816	1816	1816	1816	0
618	20240719	101700	753211	1816	1816	1816	1816	0
619	20240719	101600	753211	1816	1816	1816	1816	0
620	20240719	101500	753211	1816	1816	1816	1816	0
621	20240719	101400	753211	1816	1816	1816	1816	0
622	20240719	101300	753211	1816	1816	1816	1816	0
623	20240719	101200	753211	1816	1816	1816	1816	0
624	20240719	101100	753211	1816	1816	1816	1816	0
625	20240719	101000	753211	1816	1816	1816	1816	0
626	20240719	100900	753211	1816	1816	1816	1816	0
627	20240719	100800	753211	1816	1816	1816	1816	0
628	20240719	100700	753211	1816	1895	1895	1816	2
629	20240719	100600	749500	1895	1895	1895	1895	0
630	20240719	100500	749500	1895	1895	1895	1895	0
631	20240719	100400	749500	1895	1895	1895	1895	0
632	20240719	100300	749500	1895	1895	1895	1895	0
633	20240719	100200	749500	1895	1895	1895	1895	0
634	20240719	100100	749500	1895	1895	1895	1895	0
635	20240719	100000	749500	1895	1895	1895	1895	0
636	20240719	095900	749500	1895	1895	1895	1895	0
637	20240719	095800	749500	1895	1895	1895	1895	0
638	20240719	095700	749500	1895	1895	1895	1895	0
639	20240719	095600	749500	1895	1894	1895	1894	350
640	20240719	095500	86599	1894	1894	1894	1894	0
641	20240719	095400	86599	1894	1894	1894	1894	0
642	20240719	095300	86599	1894	1894	1894	1894	0
643	20240719	095200	86599	1894	1894	1894	1894	0
644	20240719	095100	86599	1894	1894	1894	1894	0
645	20240719	095000	86599	1894	1894	1894	1894	0
646	20240719	094900	86599	1894	1894	1894	1894	0
647	20240719	094800	86599	1894	1894	1894	1894	0
648	20240719	094700	86599	1894	1894	1894	1894	0
649	20240719	094600	86599	1894	1894	1894	1894	0
650	20240719	094500	86599	1894	1894	1894	1894	0
651	20240719	094400	86599	1894	1894	1894	1894	0
652	20240719	094300	86599	1894	1894	1894	1894	0
653	20240719	094200	86599	1894	1894	1894	1894	0
654	20240719	094100	86599	1894	1894	1894	1894	0
655	20240719	094000	86599	1894	1894	1894	1894	1
656	20240719	093900	84705	1894	1894	1894	1894	0
657	20240719	093800	84705	1894	1894	1894	1894	0
658	20240719	093700	84705	1894	1894	1894	1894	0
659	20240719	093600	84705	1894	1894	1894	1894	0
660	20240719	093500	84705	1894	1894	1894	1894	0
661	20240719	093400	84705	1894	1894	1894	1894	0
662	20240719	093300	84705	1894	1894	1894	1894	0
663	20240719	093200	84705	1894	1894	1894	1894	0
664	20240719	093100	84705	1894	1894	1894	1894	0
665	20240719	093000	84705	1894	1894	1894	1894	0
666	20240719	092900	84705	1894	1894	1894	1894	0
667	20240719	092800	84705	1894	1894	1894	1894	0
668	20240719	092700	84705	1894	1894	1894	1894	0
669	20240719	092600	84705	1894	1894	1894	1894	0
670	20240719	092500	84705	1894	1894	1894	1894	0
671	20240719	092400	84705	1894	1894	1894	1894	0
672	20240719	092300	84705	1894	1894	1894	1894	0
673	20240719	092200	84705	1894	1894	1894	1894	0
674	20240719	092100	84705	1894	1894	1894	1894	10
675	20240719	092000	65765	1894	1894	1894	1894	10
676	20240719	091900	46825	1895	1895	1895	1895	0
677	20240719	091800	46825	1895	1895	1895	1895	0
678	20240719	091700	46825	1895	1895	1895	1895	0
679	20240719	091600	46825	1895	1895	1895	1895	0
680	20240719	091500	46825	1895	1895	1895	1895	1
681	20240719	091400	44930	1810	1810	1810	1810	0
682	20240719	091300	44930	1810	1810	1810	1810	0
683	20240719	091200	44930	1810	1810	1810	1810	0
684	20240719	091100	44930	1810	1810	1810	1810	0
685	20240719	091000	44930	1810	1810	1810	1810	0
686	20240719	090900	44930	1810	1810	1810	1810	0
687	20240719	090800	44930	1810	1810	1810	1810	1
688	20240719	090700	43120	2120	2120	2120	2120	0
689	20240719	090600	43120	2120	2120	2120	2120	0
690	20240719	090500	43120	2120	2120	2120	2120	0
691	20240719	090400	43120	2120	2120	2120	2120	0
692	20240719	090300	43120	2120	2120	2120	2120	0
693	20240719	090200	43120	2120	2000	2120	2000	21
694	20240719	090100	0	1849	1849	1849	1849	0
695	20240719	090000	0	1849	1849	1849	1849	0