KissMeData/047080/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	193300	111467088	1586	1586	1586	1586	883
3	20240712	193200	111467088	1586	1586	1586	1586	0
4	20240712	193100	111467088	1586	1586	1586	1586	0
5	20240712	193000	111467088	1586	1586	1586	1586	0
6	20240712	192900	111467088	1586	1586	1586	1586	0
7	20240712	192800	111467088	1586	1586	1586	1586	0
8	20240712	192700	111467088	1586	1586	1586	1586	0
9	20240712	192600	111467088	1586	1586	1586	1586	0
10	20240712	192500	111467088	1586	1586	1586	1586	0
11	20240712	192400	111467088	1586	1586	1586	1586	0
12	20240712	192300	111467088	1586	1586	1586	1586	0
13	20240712	192200	111467088	1586	1586	1586	1586	0
14	20240712	192100	111467088	1586	1586	1586	1586	0
15	20240712	192000	111467088	1586	1586	1586	1586	0
16	20240712	191900	111467088	1586	1586	1586	1586	0
17	20240712	191800	111467088	1586	1586	1586	1586	0
18	20240712	191700	111467088	1586	1586	1586	1586	0
19	20240712	191600	111467088	1586	1586	1586	1586	0
20	20240712	191500	111467088	1586	1586	1586	1586	0
21	20240712	191400	111467088	1586	1586	1586	1586	0
22	20240712	191300	111467088	1586	1586	1586	1586	0
23	20240712	191200	111467088	1586	1586	1586	1586	0
24	20240712	191100	111467088	1586	1586	1586	1586	0
25	20240712	191000	111467088	1586	1586	1586	1586	0
26	20240712	190900	111467088	1586	1586	1586	1586	0
27	20240712	190800	111467088	1586	1586	1586	1586	0
28	20240712	190700	111467088	1586	1586	1586	1586	0
29	20240712	190600	111467088	1586	1586	1586	1586	0
30	20240712	190500	111467088	1586	1586	1586	1586	0
31	20240712	190400	111467088	1586	1586	1586	1586	0
32	20240712	190300	111467088	1586	1586	1586	1586	883
33	20240712	190200	111467088	1586	1586	1586	1586	0
34	20240712	190100	111467088	1586	1586	1586	1586	0
35	20240712	190000	111467088	1586	1586	1586	1586	0
36	20240712	185900	111467088	1586	1586	1586	1586	0
37	20240712	185800	111467088	1586	1586	1586	1586	0
38	20240712	185700	111467088	1586	1586	1586	1586	0
39	20240712	185600	111467088	1586	1586	1586	1586	0
40	20240712	185500	111467088	1586	1586	1586	1586	0
41	20240712	185400	111467088	1586	1586	1586	1586	0
42	20240712	185300	111467088	1586	1586	1586	1586	0
43	20240712	185200	111467088	1586	1586	1586	1586	0
44	20240712	185100	111467088	1586	1586	1586	1586	0
45	20240712	185000	111467088	1586	1586	1586	1586	0
46	20240712	184900	111467088	1586	1586	1586	1586	0
47	20240712	184800	111467088	1586	1586	1586	1586	0
48	20240712	184700	111467088	1586	1586	1586	1586	0
49	20240712	184600	111467088	1586	1586	1586	1586	0
50	20240712	184500	111467088	1586	1586	1586	1586	0
51	20240712	184400	111467088	1586	1586	1586	1586	0
52	20240712	184300	111467088	1586	1586	1586	1586	0
53	20240712	184200	111467088	1586	1586	1586	1586	0
54	20240712	184100	111467088	1586	1586	1586	1586	0
55	20240712	184000	111467088	1586	1586	1586	1586	0
56	20240712	183900	111467088	1586	1586	1586	1586	0
57	20240712	183800	111467088	1586	1586	1586	1586	0
58	20240712	183700	111467088	1586	1586	1586	1586	0
59	20240712	183600	111467088	1586	1586	1586	1586	0
60	20240712	183500	111467088	1586	1586	1586	1586	0
61	20240712	183400	111467088	1586	1586	1586	1586	0
62	20240712	183300	111467088	1586	1586	1586	1586	883
63	20240712	183200	111467088	1586	1586	1586	1586	0
64	20240712	183100	111467088	1586	1586	1586	1586	0
65	20240712	183000	111467088	1586	1586	1586	1586	0
66	20240712	182900	111467088	1586	1586	1586	1586	0
67	20240712	182800	111467088	1586	1586	1586	1586	0
68	20240712	182700	111467088	1586	1586	1586	1586	0
69	20240712	182600	111467088	1586	1586	1586	1586	0
70	20240712	182500	111467088	1586	1586	1586	1586	0
71	20240712	182400	111467088	1586	1586	1586	1586	0
72	20240712	182300	111467088	1586	1586	1586	1586	0
73	20240712	182200	111467088	1586	1586	1586	1586	0
74	20240712	182100	111467088	1586	1586	1586	1586	0
75	20240712	182000	111467088	1586	1586	1586	1586	0
76	20240712	181900	111467088	1586	1586	1586	1586	0
77	20240712	181800	111467088	1586	1586	1586	1586	0
78	20240712	181700	111467088	1586	1586	1586	1586	0
79	20240712	181600	111467088	1586	1586	1586	1586	0
80	20240712	181500	111467088	1586	1586	1586	1586	0
81	20240712	181400	111467088	1586	1586	1586	1586	0
82	20240712	181300	111467088	1586	1586	1586	1586	0
83	20240712	181200	111467088	1586	1586	1586	1586	0
84	20240712	181100	111467088	1586	1586	1586	1586	0
85	20240712	181000	111467088	1586	1586	1586	1586	0
86	20240712	180900	111467088	1586	1586	1586	1586	0
87	20240712	180800	111467088	1586	1586	1586	1586	0
88	20240712	180700	111467088	1586	1586	1586	1586	0
89	20240712	180600	111467088	1586	1586	1586	1586	0
90	20240712	180500	111467088	1586	1586	1586	1586	0
91	20240712	180400	111467088	1586	1586	1586	1586	0
92	20240712	180300	111467088	1586	1586	1586	1586	883
93	20240712	180200	111467088	1586	1586	1586	1586	0
94	20240712	180100	111467088	1586	1586	1586	1586	0
95	20240712	180000	111467088	1586	1586	1586	1586	0
96	20240712	175900	111467088	1586	1586	1586	1586	0
97	20240712	175800	111467088	1586	1586	1586	1586	0
98	20240712	175700	111467088	1586	1586	1586	1586	0
99	20240712	175600	111467088	1586	1586	1586	1586	0
100	20240712	175500	111467088	1586	1586	1586	1586	0
101	20240712	175400	111467088	1586	1586	1586	1586	0
102	20240712	175300	111467088	1586	1586	1586	1586	0
103	20240712	175200	111467088	1586	1586	1586	1586	0
104	20240712	175100	111467088	1586	1586	1586	1586	0
105	20240712	175000	111467088	1586	1586	1586	1586	0
106	20240712	174900	111467088	1586	1586	1586	1586	0
107	20240712	174800	111467088	1586	1586	1586	1586	0
108	20240712	174700	111467088	1586	1586	1586	1586	0
109	20240712	174600	111467088	1586	1586	1586	1586	0
110	20240712	174500	111467088	1586	1586	1586	1586	0
111	20240712	174400	111467088	1586	1586	1586	1586	0
112	20240712	174300	111467088	1586	1586	1586	1586	0
113	20240712	174200	111467088	1586	1586	1586	1586	0
114	20240712	174100	111467088	1586	1586	1586	1586	0
115	20240712	174000	111467088	1586	1586	1586	1586	0
116	20240712	173900	111467088	1586	1586	1586	1586	0
117	20240712	173800	111467088	1586	1586	1586	1586	0
118	20240712	173700	111467088	1586	1586	1586	1586	0
119	20240712	173600	111467088	1586	1586	1586	1586	0
120	20240712	173500	111467088	1586	1586	1586	1586	0
121	20240712	173400	111467088	1586	1586	1586	1586	0
122	20240712	173300	111467088	1586	1586	1586	1586	883
123	20240712	173200	111467088	1586	1586	1586	1586	0
124	20240712	173100	111467088	1586	1586	1586	1586	0
125	20240712	173000	111467088	1586	1586	1586	1586	0
126	20240712	172900	111467088	1586	1586	1586	1586	0
127	20240712	172800	111467088	1586	1586	1586	1586	0
128	20240712	172700	111467088	1586	1586	1586	1586	0
129	20240712	172600	111467088	1586	1586	1586	1586	0
130	20240712	172500	111467088	1586	1586	1586	1586	0
131	20240712	172400	111467088	1586	1586	1586	1586	0
132	20240712	172300	111467088	1586	1586	1586	1586	0
133	20240712	172200	111467088	1586	1586	1586	1586	0
134	20240712	172100	111467088	1586	1586	1586	1586	0
135	20240712	172000	111467088	1586	1586	1586	1586	0
136	20240712	171900	111467088	1586	1586	1586	1586	0
137	20240712	171800	111467088	1586	1586	1586	1586	0
138	20240712	171700	111467088	1586	1586	1586	1586	0
139	20240712	171600	111467088	1586	1586	1586	1586	0
140	20240712	171500	111467088	1586	1586	1586	1586	0
141	20240712	171400	111467088	1586	1586	1586	1586	0
142	20240712	171300	111467088	1586	1586	1586	1586	0
143	20240712	171200	111467088	1586	1586	1586	1586	0
144	20240712	171100	111467088	1586	1586	1586	1586	0
145	20240712	171000	111467088	1586	1586	1586	1586	0
146	20240712	170900	111467088	1586	1586	1586	1586	0
147	20240712	170800	111467088	1586	1586	1586	1586	0
148	20240712	170700	111467088	1586	1586	1586	1586	0
149	20240712	170600	111467088	1586	1586	1586	1586	0
150	20240712	170500	111467088	1586	1586	1586	1586	0
151	20240712	170400	111467088	1586	1586	1586	1586	0
152	20240712	170300	111467088	1586	1586	1586	1586	883
153	20240712	170200	111467088	1586	1586	1586	1586	0
154	20240712	170100	111467088	1586	1586	1586	1586	0
155	20240712	170000	111467088	1586	1586	1586	1586	0
156	20240712	165900	111467088	1586	1586	1586	1586	0
157	20240712	165800	111467088	1586	1586	1586	1586	0
158	20240712	165700	111467088	1586	1586	1586	1586	0
159	20240712	165600	111467088	1586	1586	1586	1586	0
160	20240712	165500	111467088	1586	1586	1586	1586	0
161	20240712	165400	111467088	1586	1586	1586	1586	0
162	20240712	165300	111467088	1586	1586	1586	1586	0
163	20240712	165200	111467088	1586	1586	1586	1586	0
164	20240712	165100	111467088	1586	1586	1586	1586	0
165	20240712	165000	111467088	1586	1586	1586	1586	0
166	20240712	164900	111467088	1586	1586	1586	1586	0
167	20240712	164800	111467088	1586	1586	1586	1586	0
168	20240712	164700	111467088	1586	1586	1586	1586	0
169	20240712	164600	111467088	1586	1586	1586	1586	0
170	20240712	164500	111467088	1586	1586	1586	1586	0
171	20240712	164400	111467088	1586	1586	1586	1586	0
172	20240712	164300	111467088	1586	1586	1586	1586	0
173	20240712	164200	111467088	1586	1586	1586	1586	0
174	20240712	164100	111467088	1586	1586	1586	1586	0
175	20240712	164000	111467088	1586	1586	1586	1586	0
176	20240712	163900	111467088	1586	1586	1586	1586	0
177	20240712	163800	111467088	1586	1586	1586	1586	0
178	20240712	163700	111467088	1586	1586	1586	1586	0
179	20240712	163600	111467088	1586	1586	1586	1586	0
180	20240712	163500	111467088	1586	1586	1586	1586	0
181	20240712	163400	111467088	1586	1586	1586	1586	0
182	20240712	163300	111467088	1586	1586	1586	1586	883
183	20240712	163200	111467088	1586	1586	1586	1586	0
184	20240712	163100	111467088	1586	1586	1586	1586	0
185	20240712	163000	111467088	1586	1586	1586	1586	0
186	20240712	162900	111467088	1586	1586	1586	1586	0
187	20240712	162800	111467088	1586	1586	1586	1586	0
188	20240712	162700	111467088	1586	1586	1586	1586	0
189	20240712	162600	111467088	1586	1586	1586	1586	0
190	20240712	162500	111467088	1586	1586	1586	1586	0
191	20240712	162400	111467088	1586	1586	1586	1586	0
192	20240712	162300	111467088	1586	1586	1586	1586	0
193	20240712	162200	111467088	1586	1586	1586	1586	0
194	20240712	162100	111467088	1586	1586	1586	1586	0
195	20240712	162000	111467088	1586	1586	1586	1586	0
196	20240712	161900	111467088	1586	1586	1586	1586	0
197	20240712	161800	111467088	1586	1586	1586	1586	0
198	20240712	161700	111467088	1586	1586	1586	1586	0
199	20240712	161600	111467088	1586	1586	1586	1586	0
200	20240712	161500	111467088	1586	1586	1586	1586	0
201	20240712	161400	111467088	1586	1586	1586	1586	0
202	20240712	161300	111467088	1586	1586	1586	1586	0
203	20240712	161200	111467088	1586	1586	1586	1586	0
204	20240712	161100	111467088	1586	1586	1586	1586	0
205	20240712	161000	111467088	1586	1586	1586	1586	0
206	20240712	160900	111467088	1586	1586	1586	1586	0
207	20240712	160800	111467088	1586	1586	1586	1586	0
208	20240712	160700	111467088	1586	1586	1586	1586	0
209	20240712	160600	111467088	1586	1586	1586	1586	0
210	20240712	160500	111467088	1586	1586	1586	1586	0
211	20240712	160400	111467088	1586	1586	1586	1586	0
212	20240712	160300	111467088	1586	1586	1586	1586	883
213	20240712	160200	111467088	1586	1586	1586	1586	0
214	20240712	160100	111467088	1586	1586	1586	1586	0
215	20240712	160000	111467088	1586	1586	1586	1586	0
216	20240712	155900	111467088	1586	1586	1586	1586	0
217	20240712	155800	111467088	1586	1586	1586	1586	0
218	20240712	155700	111467088	1586	1586	1586	1586	0
219	20240712	155600	111467088	1586	1586	1586	1586	0
220	20240712	155500	111467088	1586	1586	1586	1586	0
221	20240712	155400	111467088	1586	1586	1586	1586	0
222	20240712	155300	111467088	1586	1586	1586	1586	0
223	20240712	155200	111467088	1586	1586	1586	1586	0
224	20240712	155100	111467088	1586	1586	1586	1586	0
225	20240712	155000	111467088	1586	1586	1586	1586	0
226	20240712	154900	111467088	1586	1586	1586	1586	0
227	20240712	154800	111467088	1586	1586	1586	1586	0
228	20240712	154700	111467088	1586	1586	1586	1586	0
229	20240712	154600	111467088	1586	1586	1586	1586	0
230	20240712	154500	111467088	1586	1586	1586	1586	0
231	20240712	154400	111467088	1586	1586	1586	1586	0
232	20240712	154300	111467088	1586	1586	1586	1586	0
233	20240712	154200	111467088	1586	1586	1586	1586	0
234	20240712	154100	111467088	1586	1586	1586	1586	0
235	20240712	154000	111467088	1586	1586	1586	1586	0
236	20240712	153900	111467088	1586	1586	1586	1586	0
237	20240712	153800	111467088	1586	1586	1586	1586	0
238	20240712	153700	111467088	1586	1586	1586	1586	0
239	20240712	153600	111467088	1586	1586	1586	1586	0
240	20240712	153500	111467088	1586	1586	1586	1586	0
241	20240712	153400	111467088	1586	1586	1586	1586	0
242	20240712	153300	111467088	1586	1586	1586	1586	883
243	20240712	153200	111467088	1586	1586	1586	1586	0
244	20240712	153100	111467088	1586	1586	1586	1586	0
245	20240712	153000	111467088	1586	1586	1586	1586	883
246	20240712	152900	110066650	1580	1580	1580	1580	0
247	20240712	152800	110066650	1580	1580	1580	1580	0
248	20240712	152700	110066650	1580	1580	1580	1580	0
249	20240712	152600	110066650	1580	1580	1580	1580	0
250	20240712	152500	110066650	1580	1580	1580	1580	0
251	20240712	152400	110066650	1580	1580	1580	1580	0
252	20240712	152300	110066650	1580	1580	1580	1580	0
253	20240712	152200	110066650	1580	1580	1580	1580	0
254	20240712	152100	110066650	1580	1580	1580	1580	0
255	20240712	152000	110066650	1580	1580	1580	1580	0
256	20240712	151900	110066650	1580	1579	1580	1570	129
257	20240712	151800	109862963	1579	1579	1579	1579	0
258	20240712	151700	109862963	1579	1570	1579	1570	21
259	20240712	151600	109829858	1568	1577	1579	1568	610
260	20240712	151500	108871421	1578	1581	1581	1578	5
261	20240712	151400	108863523	1582	1583	1583	1582	51
262	20240712	151300	108782791	1583	1583	1583	1583	1
263	20240712	151200	108781208	1584	1583	1584	1583	62
264	20240712	151100	108683020	1584	1576	1585	1576	1121
265	20240712	151000	106911916	1576	1576	1576	1576	0
266	20240712	150900	106911916	1576	1576	1576	1576	0
267	20240712	150800	106911916	1576	1576	1576	1576	47
268	20240712	150700	106837844	1576	1576	1576	1574	187
269	20240712	150600	106543432	1574	1574	1574	1574	0
270	20240712	150500	106543432	1574	1574	1574	1574	270
271	20240712	150400	106118452	1574	1574	1574	1574	230
272	20240712	150300	105756432	1574	1574	1574	1574	0
273	20240712	150200	105756432	1574	1574	1574	1574	1
274	20240712	150100	105754858	1567	1567	1567	1567	0
275	20240712	150000	105754858	1567	1575	1576	1567	227
276	20240712	145900	105397953	1575	1575	1575	1575	0
277	20240712	145800	105397953	1575	1575	1575	1575	6
278	20240712	145700	105388503	1575	1574	1575	1574	100
279	20240712	145600	105231051	1576	1576	1576	1576	1
280	20240712	145500	105229475	1576	1576	1576	1576	0
281	20240712	145400	105229475	1576	1576	1576	1576	0
282	20240712	145300	105229475	1576	1576	1576	1576	20
283	20240712	145200	105197955	1576	1575	1576	1575	5
284	20240712	145100	105190078	1576	1576	1576	1576	0
285	20240712	145000	105190078	1576	1576	1576	1576	0
286	20240712	144900	105190078	1576	1576	1576	1576	0
287	20240712	144800	105190078	1576	1576	1576	1576	1
288	20240712	144700	105188502	1576	1576	1576	1576	2
289	20240712	144600	105185350	1576	1576	1576	1576	1
290	20240712	144500	105183774	1565	1565	1565	1565	100
291	20240712	144400	105027274	1564	1564	1564	1564	0
292	20240712	144300	105027274	1564	1564	1564	1564	0
293	20240712	144200	105027274	1564	1564	1564	1564	0
294	20240712	144100	105027274	1564	1564	1564	1564	0
295	20240712	144000	105027274	1564	1564	1564	1564	0
296	20240712	143900	105027274	1564	1564	1564	1564	5
297	20240712	143800	105019454	1564	1564	1564	1564	1
298	20240712	143700	105017890	1561	1567	1567	1561	2100
299	20240712	143600	101732220	1566	1566	1566	1566	0
300	20240712	143500	101732220	1566	1569	1569	1566	422
301	20240712	143400	101071212	1570	1570	1570	1570	1
302	20240712	143300	101069642	1571	1570	1574	1570	214
303	20240712	143200	100733647	1574	1570	1574	1570	6718
304	20240712	143100	90185587	1574	1570	1574	1570	326
305	20240712	143000	89673303	1574	1574	1574	1574	0
306	20240712	142900	89673303	1574	1574	1574	1574	0
307	20240712	142800	89673303	1574	1574	1574	1574	0
308	20240712	142700	89673303	1574	1574	1574	1574	626
309	20240712	142600	88687979	1570	1570	1570	1570	1047
310	20240712	142500	87044189	1568	1568	1568	1568	10
311	20240712	142400	87028509	1570	1570	1570	1570	0
312	20240712	142300	87028509	1570	1570	1570	1570	0
313	20240712	142200	87028509	1570	1570	1570	1570	0
314	20240712	142100	87028509	1570	1570	1570	1570	0
315	20240712	142000	87028509	1570	1570	1570	1570	210
316	20240712	141900	86698809	1570	1570	1570	1570	0
317	20240712	141800	86698809	1570	1570	1570	1570	87
318	20240712	141700	86562219	1570	1570	1570	1570	800
319	20240712	141600	85306219	1565	1565	1565	1565	0
320	20240712	141500	85306219	1565	1565	1565	1565	0
321	20240712	141400	85306219	1565	1565	1565	1565	0
322	20240712	141300	85306219	1565	1565	1565	1565	0
323	20240712	141200	85306219	1565	1565	1565	1565	0
324	20240712	141100	85306219	1565	1569	1569	1565	1404
325	20240712	141000	83107005	1568	1568	1568	1568	0
326	20240712	140900	83107005	1568	1568	1568	1568	0
327	20240712	140800	83107005	1568	1568	1568	1568	0
328	20240712	140700	83107005	1568	1568	1568	1568	0
329	20240712	140600	83107005	1568	1568	1568	1568	0
330	20240712	140500	83107005	1568	1568	1568	1568	0
331	20240712	140400	83107005	1568	1568	1568	1568	0
332	20240712	140300	83107005	1568	1568	1568	1568	0
333	20240712	140200	83107005	1568	1568	1568	1568	0
334	20240712	140100	83107005	1568	1568	1568	1568	0
335	20240712	140000	83107005	1568	1568	1568	1568	33
336	20240712	135900	83055261	1570	1570	1570	1570	1
337	20240712	135800	83053691	1570	1570	1570	1570	11
338	20240712	135700	83036421	1570	1570	1570	1570	22
339	20240712	135600	83001881	1570	1570	1570	1570	0
340	20240712	135500	83001881	1570	1570	1570	1570	0
341	20240712	135400	83001881	1570	1570	1570	1570	1
342	20240712	135300	83000311	1570	1570	1570	1570	160
343	20240712	135200	82749111	1570	1569	1570	1568	155
344	20240712	135100	82505938	1570	1570	1570	1570	0
345	20240712	135000	82505938	1570	1570	1570	1570	0
346	20240712	134900	82505938	1570	1570	1570	1570	0
347	20240712	134800	82505938	1570	1570	1570	1570	0
348	20240712	134700	82505938	1570	1570	1570	1570	0
349	20240712	134600	82505938	1570	1570	1570	1570	0
350	20240712	134500	82505938	1570	1570	1570	1570	0
351	20240712	134400	82505938	1570	1570	1570	1570	0
352	20240712	134300	82505938	1570	1570	1570	1570	0
353	20240712	134200	82505938	1570	1570	1570	1570	91
354	20240712	134100	82363068	1570	1570	1570	1570	1
355	20240712	134000	82361498	1570	1570	1570	1570	0
356	20240712	133900	82361498	1570	1571	1571	1570	68
357	20240712	133800	82254716	1572	1572	1572	1572	32
358	20240712	133700	82204412	1573	1573	1573	1573	0
359	20240712	133600	82204412	1573	1573	1573	1573	0
360	20240712	133500	82204412	1573	1573	1573	1573	0
361	20240712	133400	82204412	1573	1573	1573	1573	0
362	20240712	133300	82204412	1573	1573	1573	1573	0
363	20240712	133200	82204412	1573	1573	1573	1573	1
364	20240712	133100	82202839	1573	1573	1573	1573	0
365	20240712	133000	82202839	1573	1573	1573	1573	0
366	20240712	132900	82202839	1573	1573	1573	1573	2
367	20240712	132800	82199693	1573	1573	1573	1573	0
368	20240712	132700	82199693	1573	1573	1573	1573	2
369	20240712	132600	82196547	1573	1573	1573	1573	3
370	20240712	132500	82191828	1571	1571	1571	1571	0
371	20240712	132400	82191828	1571	1571	1571	1571	0
372	20240712	132300	82191828	1571	1571	1571	1571	0
373	20240712	132200	82191828	1571	1571	1571	1571	0
374	20240712	132100	82191828	1571	1571	1571	1571	0
375	20240712	132000	82191828	1571	1571	1571	1571	0
376	20240712	131900	82191828	1571	1571	1571	1571	0
377	20240712	131800	82191828	1571	1571	1571	1571	0
378	20240712	131700	82191828	1571	1571	1571	1571	0
379	20240712	131600	82191828	1571	1571	1571	1571	0
380	20240712	131500	82191828	1571	1571	1571	1571	0
381	20240712	131400	82191828	1571	1571	1571	1571	0
382	20240712	131300	82191828	1571	1571	1571	1571	0
383	20240712	131200	82191828	1571	1571	1571	1571	0
384	20240712	131100	82191828	1571	1571	1571	1571	3
385	20240712	131000	82187115	1573	1573	1573	1573	0
386	20240712	130900	82187115	1573	1573	1573	1573	0
387	20240712	130800	82187115	1573	1573	1573	1573	0
388	20240712	130700	82187115	1573	1573	1573	1573	6
389	20240712	130600	82177677	1570	1570	1570	1570	0
390	20240712	130500	82177677	1570	1570	1570	1570	0
391	20240712	130400	82177677	1570	1570	1570	1570	0
392	20240712	130300	82177677	1570	1570	1570	1570	0
393	20240712	130200	82177677	1570	1570	1570	1570	0
394	20240712	130100	82177677	1570	1570	1570	1570	0
395	20240712	130000	82177677	1570	1570	1570	1570	0
396	20240712	125900	82177677	1570	1570	1570	1570	0
397	20240712	125800	82177677	1570	1570	1570	1570	0
398	20240712	125700	82177677	1570	1570	1570	1570	0
399	20240712	125600	82177677	1570	1570	1570	1570	0
400	20240712	125500	82177677	1570	1571	1571	1570	168
401	20240712	125400	81913904	1571	1571	1571	1571	0
402	20240712	125300	81913904	1571	1571	1571	1571	1
403	20240712	125200	81912333	1574	1574	1574	1574	0
404	20240712	125100	81912333	1574	1574	1574	1574	0
405	20240712	125000	81912333	1574	1574	1574	1574	0
406	20240712	124900	81912333	1574	1574	1574	1574	0
407	20240712	124800	81912333	1574	1574	1574	1574	0
408	20240712	124700	81912333	1574	1574	1574	1574	0
409	20240712	124600	81912333	1574	1574	1574	1574	0
410	20240712	124500	81912333	1574	1574	1574	1574	0
411	20240712	124400	81912333	1574	1574	1574	1574	10
412	20240712	124300	81896593	1574	1574	1574	1574	3000
413	20240712	124200	77174593	1575	1575	1575	1575	5
414	20240712	124100	77166718	1575	1575	1575	1575	0
415	20240712	124000	77166718	1575	1575	1575	1575	100
416	20240712	123900	77009218	1574	1569	1574	1569	100
417	20240712	123800	76852188	1569	1569	1569	1569	0
418	20240712	123700	76852188	1569	1569	1569	1569	0
419	20240712	123600	76852188	1569	1569	1569	1569	0
420	20240712	123500	76852188	1569	1569	1569	1569	0
421	20240712	123400	76852188	1569	1569	1569	1569	0
422	20240712	123300	76852188	1569	1569	1569	1569	1
423	20240712	123200	76850619	1565	1565	1565	1565	0
424	20240712	123100	76850619	1565	1565	1565	1565	0
425	20240712	123000	76850619	1565	1565	1565	1565	19
426	20240712	122900	76820884	1566	1566	1566	1566	70
427	20240712	122800	76711264	1566	1566	1566	1566	11
428	20240712	122700	76694038	1566	1566	1566	1566	0
429	20240712	122600	76694038	1566	1566	1566	1566	0
430	20240712	122500	76694038	1566	1566	1566	1566	0
431	20240712	122400	76694038	1566	1566	1566	1566	0
432	20240712	122300	76694038	1566	1566	1566	1566	0
433	20240712	122200	76694038	1566	1566	1566	1566	756
434	20240712	122100	75510142	1566	1566	1566	1566	9
435	20240712	122000	75496048	1566	1566	1566	1566	0
436	20240712	121900	75496048	1566	1566	1566	1566	1
437	20240712	121800	75494482	1566	1566	1566	1566	61
438	20240712	121700	75398956	1565	1566	1566	1565	3465
439	20240712	121600	69974393	1566	1566	1566	1566	0
440	20240712	121500	69974393	1566	1566	1566	1566	4
441	20240712	121400	69968129	1566	1566	1566	1566	0
442	20240712	121300	69968129	1566	1566	1566	1566	0
443	20240712	121200	69968129	1566	1566	1566	1566	0
444	20240712	121100	69968129	1566	1566	1566	1566	0
445	20240712	121000	69968129	1566	1566	1566	1566	32
446	20240712	120900	69918017	1566	1566	1566	1566	2500
447	20240712	120800	66003017	1566	1566	1566	1566	0
448	20240712	120700	66003017	1566	1566	1566	1566	0
449	20240712	120600	66003017	1566	1566	1566	1566	0
450	20240712	120500	66003017	1566	1566	1566	1566	1
451	20240712	120400	66001451	1565	1565	1565	1565	0
452	20240712	120300	66001451	1565	1565	1565	1565	50
453	20240712	120200	65923201	1565	1565	1565	1565	0
454	20240712	120100	65923201	1565	1565	1565	1565	0
455	20240712	120000	65923201	1565	1565	1565	1565	0
456	20240712	115900	65923201	1565	1565	1565	1565	80
457	20240712	115800	65798001	1566	1566	1566	1566	0
458	20240712	115700	65798001	1566	1566	1566	1566	0
459	20240712	115600	65798001	1566	1563	1566	1563	964
460	20240712	115500	64288802	1563	1560	1563	1560	112
461	20240712	115400	64113807	1560	1560	1563	1560	261
462	20240712	115300	63706347	1560	1560	1560	1560	0
463	20240712	115200	63706347	1560	1561	1562	1560	1991
464	20240712	115100	60599854	1563	1564	1564	1562	577
465	20240712	115000	59698105	1564	1564	1564	1564	34
466	20240712	114900	59644929	1566	1565	1566	1565	7
467	20240712	114800	59633969	1566	1566	1566	1566	0
468	20240712	114700	59633969	1566	1563	1566	1563	700
469	20240712	114600	58539044	1564	1567	1567	1564	746
470	20240712	114500	57371385	1566	1566	1566	1566	0
471	20240712	114400	57371385	1566	1566	1566	1566	0
472	20240712	114300	57371385	1566	1566	1566	1566	0
473	20240712	114200	57371385	1566	1566	1566	1566	0
474	20240712	114100	57371385	1566	1566	1566	1566	0
475	20240712	114000	57371385	1566	1566	1566	1566	0
476	20240712	113900	57371385	1566	1566	1566	1566	0
477	20240712	113800	57371385	1566	1567	1567	1566	4
478	20240712	113700	57365119	1567	1567	1567	1567	0
479	20240712	113600	57365119	1567	1567	1567	1567	0
480	20240712	113500	57365119	1567	1567	1567	1567	102
481	20240712	113400	57205285	1567	1567	1567	1567	31
482	20240712	113300	57156708	1567	1567	1567	1567	3
483	20240712	113200	57152007	1567	1566	1567	1566	478
484	20240712	113100	56403399	1566	1566	1566	1566	0
485	20240712	113000	56403399	1566	1566	1566	1566	10
486	20240712	112900	56387739	1567	1567	1567	1567	6
487	20240712	112800	56378337	1566	1566	1566	1566	1
488	20240712	112700	56376771	1569	1569	1569	1569	0
489	20240712	112600	56376771	1569	1569	1569	1569	0
490	20240712	112500	56376771	1569	1569	1569	1569	0
491	20240712	112400	56376771	1569	1566	1569	1565	700
492	20240712	112300	55279720	1566	1568	1569	1566	303
493	20240712	112200	54804986	1569	1569	1569	1569	21
494	20240712	112100	54772037	1569	1573	1573	1569	64
495	20240712	112000	54671378	1572	1572	1572	1572	1
496	20240712	111900	54669806	1573	1576	1576	1573	3
497	20240712	111800	54665083	1566	1567	1567	1566	96
498	20240712	111700	54514736	1568	1571	1571	1568	220
499	20240712	111600	54169734	1570	1570	1570	1570	222
500	20240712	111500	53821194	1568	1568	1568	1568	0
501	20240712	111400	53821194	1568	1568	1568	1568	0
502	20240712	111300	53821194	1568	1573	1573	1568	2000
503	20240712	111200	50679661	1566	1585	1585	1566	3000
504	20240712	111100	45949252	1586	1586	1586	1586	0
505	20240712	111000	45949252	1586	1586	1586	1586	0
506	20240712	110900	45949252	1586	1586	1586	1586	0
507	20240712	110800	45949252	1586	1586	1586	1586	1
508	20240712	110700	45947666	1587	1587	1587	1587	0
509	20240712	110600	45947666	1587	1587	1587	1587	0
510	20240712	110500	45947666	1587	1587	1587	1587	1
511	20240712	110400	45946079	1584	1585	1585	1584	188
512	20240712	110300	45648214	1586	1586	1586	1586	22
513	20240712	110200	45613322	1587	1587	1587	1587	2
514	20240712	110100	45610148	1587	1587	1587	1587	0
515	20240712	110000	45610148	1587	1587	1587	1587	0
516	20240712	105900	45610148	1587	1587	1587	1587	0
517	20240712	105800	45610148	1587	1587	1587	1587	0
518	20240712	105700	45610148	1587	1587	1587	1587	1
519	20240712	105600	45608561	1587	1587	1587	1587	0
520	20240712	105500	45608561	1587	1587	1587	1587	0
521	20240712	105400	45608561	1587	1587	1587	1587	1
522	20240712	105300	45606974	1585	1585	1585	1585	0
523	20240712	105200	45606974	1585	1585	1585	1585	25
524	20240712	105100	45567349	1585	1585	1585	1585	159
525	20240712	105000	45315334	1585	1585	1585	1585	0
526	20240712	104900	45315334	1585	1585	1585	1585	0
527	20240712	104800	45315334	1585	1585	1585	1585	0
528	20240712	104700	45315334	1585	1585	1585	1585	16
529	20240712	104600	45289974	1586	1586	1586	1586	0
530	20240712	104500	45289974	1586	1586	1586	1586	0
531	20240712	104400	45289974	1586	1586	1586	1586	20
532	20240712	104300	45258254	1587	1587	1587	1587	0
533	20240712	104200	45258254	1587	1587	1587	1587	0
534	20240712	104100	45258254	1587	1587	1587	1587	0
535	20240712	104000	45258254	1587	1586	1587	1585	292
536	20240712	103900	44795043	1584	1580	1587	1578	304
537	20240712	103800	44315101	1580	1586	1586	1579	2960
538	20240712	103700	39637952	1585	1586	1586	1584	110
539	20240712	103600	39463698	1584	1586	1586	1584	18
540	20240712	103500	39435168	1587	1587	1587	1586	3
541	20240712	103400	39430408	1583	1585	1585	1583	577
542	20240712	103300	38517014	1586	1586	1586	1586	1
543	20240712	103200	38515428	1585	1587	1587	1585	4
544	20240712	103100	38509084	1586	1586	1586	1586	1
545	20240712	103000	38507498	1588	1588	1588	1588	126
546	20240712	102900	38307410	1587	1584	1587	1584	73
547	20240712	102800	38191771	1584	1584	1584	1584	21
548	20240712	102700	38158507	1584	1584	1584	1584	601
549	20240712	102600	37206523	1585	1585	1585	1585	0
550	20240712	102500	37206523	1585	1585	1585	1585	8
551	20240712	102400	37193843	1585	1585	1585	1585	4
552	20240712	102300	37187503	1585	1585	1585	1585	6
553	20240712	102200	37177993	1586	1586	1586	1586	250
554	20240712	102100	36781493	1586	1586	1586	1586	0
555	20240712	102000	36781493	1586	1586	1586	1586	0
556	20240712	101900	36781493	1586	1586	1586	1586	0
557	20240712	101800	36781493	1586	1585	1586	1584	690
558	20240712	101700	35687533	1585	1585	1585	1585	60
559	20240712	101600	35592433	1586	1586	1586	1586	0
560	20240712	101500	35592433	1586	1586	1586	1586	0
561	20240712	101400	35592433	1586	1584	1586	1584	12
562	20240712	101300	35573411	1585	1585	1585	1585	0
563	20240712	101200	35573411	1585	1585	1585	1585	2
564	20240712	101100	35570241	1584	1585	1585	1584	8
565	20240712	101000	35557562	1584	1584	1584	1584	1
566	20240712	100900	35555978	1584	1584	1584	1584	5
567	20240712	100800	35548058	1584	1584	1584	1584	10
568	20240712	100700	35532218	1584	1584	1584	1584	10
569	20240712	100600	35516378	1587	1587	1587	1587	0
570	20240712	100500	35516378	1587	1587	1587	1587	0
571	20240712	100400	35516378	1587	1587	1587	1587	5
572	20240712	100300	35508443	1583	1584	1584	1583	1992
573	20240712	100200	32353657	1588	1588	1588	1588	6
574	20240712	100100	32344129	1583	1583	1583	1583	0
575	20240712	100000	32344129	1583	1588	1588	1583	603
576	20240712	095900	31389565	1588	1588	1588	1588	10
577	20240712	095800	31373685	1588	1588	1588	1588	0
578	20240712	095700	31373685	1588	1588	1588	1588	128
579	20240712	095600	31170421	1584	1584	1584	1584	10
580	20240712	095500	31154581	1584	1584	1584	1584	0
581	20240712	095400	31154581	1584	1584	1584	1584	0
582	20240712	095300	31154581	1584	1584	1584	1584	20
583	20240712	095200	31122901	1584	1584	1584	1584	2
584	20240712	095100	31119733	1584	1584	1584	1584	21
585	20240712	095000	31086469	1586	1586	1586	1585	43
586	20240712	094900	31018290	1586	1586	1586	1586	2
587	20240712	094800	31015118	1585	1587	1587	1585	2320
588	20240712	094700	27335524	1593	1593	1593	1593	13
589	20240712	094600	27314815	1593	1593	1593	1593	15
590	20240712	094500	27290920	1586	1586	1586	1586	0
591	20240712	094400	27290920	1586	1586	1586	1586	0
592	20240712	094300	27290920	1586	1586	1586	1586	0
593	20240712	094200	27290920	1586	1586	1586	1586	0
594	20240712	094100	27290920	1586	1586	1586	1586	2584
595	20240712	094000	23192696	1586	1586	1586	1586	0
596	20240712	093900	23192696	1586	1586	1586	1586	0
597	20240712	093800	23192696	1586	1586	1586	1586	0
598	20240712	093700	23192696	1586	1586	1586	1586	626
599	20240712	093600	22199860	1586	1586	1586	1586	0
600	20240712	093500	22199860	1586	1586	1586	1586	0
601	20240712	093400	22199860	1586	1586	1586	1586	0
602	20240712	093300	22199860	1586	1588	1588	1586	30
603	20240712	093200	22152255	1589	1589	1589	1589	636
604	20240712	093100	21141651	1589	1589	1589	1589	524
605	20240712	093000	20309015	1589	1588	1589	1588	2081
606	20240712	092900	17002387	1588	1588	1588	1588	1
607	20240712	092800	17000799	1585	1585	1585	1585	0
608	20240712	092700	17000799	1585	1585	1585	1585	0
609	20240712	092600	17000799	1585	1585	1585	1585	0
610	20240712	092500	17000799	1585	1585	1585	1585	0
611	20240712	092400	17000799	1585	1588	1588	1585	4950
612	20240712	092300	9153940	1593	1593	1593	1593	1
613	20240712	092200	9152347	1588	1588	1588	1588	1194
614	20240712	092100	7256275	1588	1588	1588	1588	330
615	20240712	092000	6732235	1588	1588	1588	1588	82
616	20240712	091900	6602019	1587	1587	1587	1587	0
617	20240712	091800	6602019	1587	1587	1587	1587	0
618	20240712	091700	6602019	1587	1587	1587	1587	0
619	20240712	091600	6602019	1587	1587	1587	1587	0
620	20240712	091500	6602019	1587	1592	1592	1587	52
621	20240712	091400	6519454	1595	1595	1595	1595	111
622	20240712	091300	6342409	1595	1594	1595	1594	400
623	20240712	091200	5704419	1593	1593	1593	1593	20
624	20240712	091100	5672559	1593	1593	1593	1593	33
625	20240712	091000	5619990	1590	1589	1590	1589	1379
626	20240712	090900	3428509	1587	1587	1587	1587	0
627	20240712	090800	3428509	1587	1588	1588	1587	381
628	20240712	090700	2823657	1589	1589	1589	1589	0
629	20240712	090600	2823657	1589	1589	1589	1589	1
630	20240712	090500	2822068	1589	1589	1589	1589	0
631	20240712	090400	2822068	1589	1589	1589	1589	0
632	20240712	090300	2822068	1589	1589	1589	1589	500
633	20240712	090200	2027568	1589	1589	1589	1589	0
634	20240712	090100	2027568	1589	1587	1589	1585	1112
635	20240712	090000	262185	1589	1589	1589	1589	165