KissMeData/026040/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	191300	20255996	1895	1895	1895	1895	65
3	20240712	191200	20255996	1895	1895	1895	1895	0
4	20240712	191100	20255996	1895	1895	1895	1895	0
5	20240712	191000	20255996	1895	1895	1895	1895	0
6	20240712	190900	20255996	1895	1895	1895	1895	0
7	20240712	190800	20255996	1895	1895	1895	1895	0
8	20240712	190700	20255996	1895	1895	1895	1895	0
9	20240712	190600	20255996	1895	1895	1895	1895	0
10	20240712	190500	20255996	1895	1895	1895	1895	0
11	20240712	190400	20255996	1895	1895	1895	1895	0
12	20240712	190300	20255996	1895	1895	1895	1895	0
13	20240712	190200	20255996	1895	1895	1895	1895	0
14	20240712	190100	20255996	1895	1895	1895	1895	0
15	20240712	190000	20255996	1895	1895	1895	1895	0
16	20240712	185900	20255996	1895	1895	1895	1895	0
17	20240712	185800	20255996	1895	1895	1895	1895	0
18	20240712	185700	20255996	1895	1895	1895	1895	0
19	20240712	185600	20255996	1895	1895	1895	1895	0
20	20240712	185500	20255996	1895	1895	1895	1895	0
21	20240712	185400	20255996	1895	1895	1895	1895	0
22	20240712	185300	20255996	1895	1895	1895	1895	0
23	20240712	185200	20255996	1895	1895	1895	1895	0
24	20240712	185100	20255996	1895	1895	1895	1895	0
25	20240712	185000	20255996	1895	1895	1895	1895	0
26	20240712	184900	20255996	1895	1895	1895	1895	0
27	20240712	184800	20255996	1895	1895	1895	1895	0
28	20240712	184700	20255996	1895	1895	1895	1895	0
29	20240712	184600	20255996	1895	1895	1895	1895	0
30	20240712	184500	20255996	1895	1895	1895	1895	0
31	20240712	184400	20255996	1895	1895	1895	1895	0
32	20240712	184300	20255996	1895	1895	1895	1895	65
33	20240712	184200	20255996	1895	1895	1895	1895	0
34	20240712	184100	20255996	1895	1895	1895	1895	0
35	20240712	184000	20255996	1895	1895	1895	1895	0
36	20240712	183900	20255996	1895	1895	1895	1895	0
37	20240712	183800	20255996	1895	1895	1895	1895	0
38	20240712	183700	20255996	1895	1895	1895	1895	0
39	20240712	183600	20255996	1895	1895	1895	1895	0
40	20240712	183500	20255996	1895	1895	1895	1895	0
41	20240712	183400	20255996	1895	1895	1895	1895	0
42	20240712	183300	20255996	1895	1895	1895	1895	0
43	20240712	183200	20255996	1895	1895	1895	1895	0
44	20240712	183100	20255996	1895	1895	1895	1895	0
45	20240712	183000	20255996	1895	1895	1895	1895	0
46	20240712	182900	20255996	1895	1895	1895	1895	0
47	20240712	182800	20255996	1895	1895	1895	1895	0
48	20240712	182700	20255996	1895	1895	1895	1895	0
49	20240712	182600	20255996	1895	1895	1895	1895	0
50	20240712	182500	20255996	1895	1895	1895	1895	0
51	20240712	182400	20255996	1895	1895	1895	1895	0
52	20240712	182300	20255996	1895	1895	1895	1895	0
53	20240712	182200	20255996	1895	1895	1895	1895	0
54	20240712	182100	20255996	1895	1895	1895	1895	0
55	20240712	182000	20255996	1895	1895	1895	1895	0
56	20240712	181900	20255996	1895	1895	1895	1895	0
57	20240712	181800	20255996	1895	1895	1895	1895	0
58	20240712	181700	20255996	1895	1895	1895	1895	0
59	20240712	181600	20255996	1895	1895	1895	1895	0
60	20240712	181500	20255996	1895	1895	1895	1895	0
61	20240712	181400	20255996	1895	1895	1895	1895	0
62	20240712	181300	20255996	1895	1895	1895	1895	65
63	20240712	181200	20255996	1895	1895	1895	1895	0
64	20240712	181100	20255996	1895	1895	1895	1895	0
65	20240712	181000	20255996	1895	1895	1895	1895	0
66	20240712	180900	20255996	1895	1895	1895	1895	0
67	20240712	180800	20255996	1895	1895	1895	1895	0
68	20240712	180700	20255996	1895	1895	1895	1895	0
69	20240712	180600	20255996	1895	1895	1895	1895	0
70	20240712	180500	20255996	1895	1895	1895	1895	0
71	20240712	180400	20255996	1895	1895	1895	1895	0
72	20240712	180300	20255996	1895	1895	1895	1895	0
73	20240712	180200	20255996	1895	1895	1895	1895	0
74	20240712	180100	20255996	1895	1895	1895	1895	0
75	20240712	180000	20255996	1895	1895	1895	1895	0
76	20240712	175900	20255996	1895	1895	1895	1895	0
77	20240712	175800	20255996	1895	1895	1895	1895	0
78	20240712	175700	20255996	1895	1895	1895	1895	0
79	20240712	175600	20255996	1895	1895	1895	1895	0
80	20240712	175500	20255996	1895	1895	1895	1895	0
81	20240712	175400	20255996	1895	1895	1895	1895	0
82	20240712	175300	20255996	1895	1895	1895	1895	0
83	20240712	175200	20255996	1895	1895	1895	1895	0
84	20240712	175100	20255996	1895	1895	1895	1895	0
85	20240712	175000	20255996	1895	1895	1895	1895	0
86	20240712	174900	20255996	1895	1895	1895	1895	0
87	20240712	174800	20255996	1895	1895	1895	1895	0
88	20240712	174700	20255996	1895	1895	1895	1895	0
89	20240712	174600	20255996	1895	1895	1895	1895	0
90	20240712	174500	20255996	1895	1895	1895	1895	0
91	20240712	174400	20255996	1895	1895	1895	1895	0
92	20240712	174300	20255996	1895	1895	1895	1895	65
93	20240712	174200	20255996	1895	1895	1895	1895	0
94	20240712	174100	20255996	1895	1895	1895	1895	0
95	20240712	174000	20255996	1895	1895	1895	1895	0
96	20240712	173900	20255996	1895	1895	1895	1895	0
97	20240712	173800	20255996	1895	1895	1895	1895	0
98	20240712	173700	20255996	1895	1895	1895	1895	0
99	20240712	173600	20255996	1895	1895	1895	1895	0
100	20240712	173500	20255996	1895	1895	1895	1895	0
101	20240712	173400	20255996	1895	1895	1895	1895	0
102	20240712	173300	20255996	1895	1895	1895	1895	0
103	20240712	173200	20255996	1895	1895	1895	1895	0
104	20240712	173100	20255996	1895	1895	1895	1895	0
105	20240712	173000	20255996	1895	1895	1895	1895	0
106	20240712	172900	20255996	1895	1895	1895	1895	0
107	20240712	172800	20255996	1895	1895	1895	1895	0
108	20240712	172700	20255996	1895	1895	1895	1895	0
109	20240712	172600	20255996	1895	1895	1895	1895	0
110	20240712	172500	20255996	1895	1895	1895	1895	0
111	20240712	172400	20255996	1895	1895	1895	1895	0
112	20240712	172300	20255996	1895	1895	1895	1895	0
113	20240712	172200	20255996	1895	1895	1895	1895	0
114	20240712	172100	20255996	1895	1895	1895	1895	0
115	20240712	172000	20255996	1895	1895	1895	1895	0
116	20240712	171900	20255996	1895	1895	1895	1895	0
117	20240712	171800	20255996	1895	1895	1895	1895	0
118	20240712	171700	20255996	1895	1895	1895	1895	0
119	20240712	171600	20255996	1895	1895	1895	1895	0
120	20240712	171500	20255996	1895	1895	1895	1895	0
121	20240712	171400	20255996	1895	1895	1895	1895	0
122	20240712	171300	20255996	1895	1895	1895	1895	65
123	20240712	171200	20255996	1895	1895	1895	1895	0
124	20240712	171100	20255996	1895	1895	1895	1895	0
125	20240712	171000	20255996	1895	1895	1895	1895	0
126	20240712	170900	20255996	1895	1895	1895	1895	0
127	20240712	170800	20255996	1895	1895	1895	1895	0
128	20240712	170700	20255996	1895	1895	1895	1895	0
129	20240712	170600	20255996	1895	1895	1895	1895	0
130	20240712	170500	20255996	1895	1895	1895	1895	0
131	20240712	170400	20255996	1895	1895	1895	1895	0
132	20240712	170300	20255996	1895	1895	1895	1895	0
133	20240712	170200	20255996	1895	1895	1895	1895	0
134	20240712	170100	20255996	1895	1895	1895	1895	0
135	20240712	170000	20255996	1895	1895	1895	1895	0
136	20240712	165900	20255996	1895	1895	1895	1895	0
137	20240712	165800	20255996	1895	1895	1895	1895	0
138	20240712	165700	20255996	1895	1895	1895	1895	0
139	20240712	165600	20255996	1895	1895	1895	1895	0
140	20240712	165500	20255996	1895	1895	1895	1895	0
141	20240712	165400	20255996	1895	1895	1895	1895	0
142	20240712	165300	20255996	1895	1895	1895	1895	0
143	20240712	165200	20255996	1895	1895	1895	1895	0
144	20240712	165100	20255996	1895	1895	1895	1895	0
145	20240712	165000	20255996	1895	1895	1895	1895	0
146	20240712	164900	20255996	1895	1895	1895	1895	0
147	20240712	164800	20255996	1895	1895	1895	1895	0
148	20240712	164700	20255996	1895	1895	1895	1895	0
149	20240712	164600	20255996	1895	1895	1895	1895	0
150	20240712	164500	20255996	1895	1895	1895	1895	0
151	20240712	164400	20255996	1895	1895	1895	1895	0
152	20240712	164300	20255996	1895	1895	1895	1895	65
153	20240712	164200	20255996	1895	1895	1895	1895	0
154	20240712	164100	20255996	1895	1895	1895	1895	0
155	20240712	164000	20255996	1895	1895	1895	1895	0
156	20240712	163900	20255996	1895	1895	1895	1895	0
157	20240712	163800	20255996	1895	1895	1895	1895	0
158	20240712	163700	20255996	1895	1895	1895	1895	0
159	20240712	163600	20255996	1895	1895	1895	1895	0
160	20240712	163500	20255996	1895	1895	1895	1895	0
161	20240712	163400	20255996	1895	1895	1895	1895	0
162	20240712	163300	20255996	1895	1895	1895	1895	0
163	20240712	163200	20255996	1895	1895	1895	1895	0
164	20240712	163100	20255996	1895	1895	1895	1895	0
165	20240712	163000	20255996	1895	1895	1895	1895	0
166	20240712	162900	20255996	1895	1895	1895	1895	0
167	20240712	162800	20255996	1895	1895	1895	1895	0
168	20240712	162700	20255996	1895	1895	1895	1895	0
169	20240712	162600	20255996	1895	1895	1895	1895	0
170	20240712	162500	20255996	1895	1895	1895	1895	0
171	20240712	162400	20255996	1895	1895	1895	1895	0
172	20240712	162300	20255996	1895	1895	1895	1895	0
173	20240712	162200	20255996	1895	1895	1895	1895	0
174	20240712	162100	20255996	1895	1895	1895	1895	0
175	20240712	162000	20255996	1895	1895	1895	1895	0
176	20240712	161900	20255996	1895	1895	1895	1895	0
177	20240712	161800	20255996	1895	1895	1895	1895	0
178	20240712	161700	20255996	1895	1895	1895	1895	0
179	20240712	161600	20255996	1895	1895	1895	1895	0
180	20240712	161500	20255996	1895	1895	1895	1895	0
181	20240712	161400	20255996	1895	1895	1895	1895	0
182	20240712	161300	20255996	1895	1895	1895	1895	65
183	20240712	161200	20255996	1895	1895	1895	1895	0
184	20240712	161100	20255996	1895	1895	1895	1895	0
185	20240712	161000	20255996	1895	1895	1895	1895	0
186	20240712	160900	20255996	1895	1895	1895	1895	0
187	20240712	160800	20255996	1895	1895	1895	1895	0
188	20240712	160700	20255996	1895	1895	1895	1895	0
189	20240712	160600	20255996	1895	1895	1895	1895	0
190	20240712	160500	20255996	1895	1895	1895	1895	0
191	20240712	160400	20255996	1895	1895	1895	1895	0
192	20240712	160300	20255996	1895	1895	1895	1895	0
193	20240712	160200	20255996	1895	1895	1895	1895	0
194	20240712	160100	20255996	1895	1895	1895	1895	0
195	20240712	160000	20255996	1895	1895	1895	1895	0
196	20240712	155900	20255996	1895	1895	1895	1895	0
197	20240712	155800	20255996	1895	1895	1895	1895	0
198	20240712	155700	20255996	1895	1895	1895	1895	0
199	20240712	155600	20255996	1895	1895	1895	1895	0
200	20240712	155500	20255996	1895	1895	1895	1895	0
201	20240712	155400	20255996	1895	1895	1895	1895	0
202	20240712	155300	20255996	1895	1895	1895	1895	0
203	20240712	155200	20255996	1895	1895	1895	1895	0
204	20240712	155100	20255996	1895	1895	1895	1895	0
205	20240712	155000	20255996	1895	1895	1895	1895	0
206	20240712	154900	20255996	1895	1895	1895	1895	0
207	20240712	154800	20255996	1895	1895	1895	1895	0
208	20240712	154700	20255996	1895	1895	1895	1895	0
209	20240712	154600	20255996	1895	1895	1895	1895	0
210	20240712	154500	20255996	1895	1895	1895	1895	0
211	20240712	154400	20255996	1895	1895	1895	1895	0
212	20240712	154300	20255996	1895	1895	1895	1895	65
213	20240712	154200	20255996	1895	1895	1895	1895	0
214	20240712	154100	20255996	1895	1895	1895	1895	0
215	20240712	154000	20255996	1895	1895	1895	1895	0
216	20240712	153900	20255996	1895	1895	1895	1895	0
217	20240712	153800	20255996	1895	1895	1895	1895	0
218	20240712	153700	20255996	1895	1895	1895	1895	0
219	20240712	153600	20255996	1895	1895	1895	1895	0
220	20240712	153500	20255996	1895	1895	1895	1895	0
221	20240712	153400	20255996	1895	1895	1895	1895	0
222	20240712	153300	20255996	1895	1895	1895	1895	0
223	20240712	153200	20255996	1895	1895	1895	1895	0
224	20240712	153100	20255996	1895	1895	1895	1895	0
225	20240712	153000	20255996	1895	1895	1895	1895	65
226	20240712	152900	20132821	1890	1890	1890	1890	0
227	20240712	152800	20132821	1890	1890	1890	1890	0
228	20240712	152700	20132821	1890	1890	1890	1890	0
229	20240712	152600	20132821	1890	1890	1890	1890	0
230	20240712	152500	20132821	1890	1890	1890	1890	0
231	20240712	152400	20132821	1890	1890	1890	1890	0
232	20240712	152300	20132821	1890	1890	1890	1890	0
233	20240712	152200	20132821	1890	1890	1890	1890	0
234	20240712	152100	20132821	1890	1890	1890	1890	0
235	20240712	152000	20132821	1890	1890	1890	1890	0
236	20240712	151900	20132821	1890	1890	1890	1890	1
237	20240712	151800	20130931	1890	1885	1890	1885	61
238	20240712	151700	20015931	1885	1885	1885	1885	0
239	20240712	151600	20015931	1885	1871	1885	1871	3
240	20240712	151500	20010291	1885	1885	1885	1885	0
241	20240712	151400	20010291	1885	1885	1885	1885	0
242	20240712	151300	20010291	1885	1885	1885	1885	0
243	20240712	151200	20010291	1885	1885	1885	1885	0
244	20240712	151100	20010291	1885	1885	1885	1885	0
245	20240712	151000	20010291	1885	1885	1885	1885	0
246	20240712	150900	20010291	1885	1884	1885	1884	2
247	20240712	150800	20006522	1885	1885	1885	1885	0
248	20240712	150700	20006522	1885	1885	1885	1885	0
249	20240712	150600	20006522	1885	1885	1885	1885	0
250	20240712	150500	20006522	1885	1885	1885	1885	0
251	20240712	150400	20006522	1885	1885	1885	1885	2
252	20240712	150300	20002752	1884	1870	1884	1870	71
253	20240712	150200	19869968	1885	1885	1885	1885	0
254	20240712	150100	19869968	1885	1885	1885	1885	0
255	20240712	150000	19869968	1885	1885	1885	1885	0
256	20240712	145900	19869968	1885	1885	1885	1885	0
257	20240712	145800	19869968	1885	1885	1885	1885	0
258	20240712	145700	19869968	1885	1885	1885	1885	0
259	20240712	145600	19869968	1885	1885	1885	1885	0
260	20240712	145500	19869968	1885	1885	1885	1885	0
261	20240712	145400	19869968	1885	1885	1885	1885	0
262	20240712	145300	19869968	1885	1885	1885	1885	0
263	20240712	145200	19869968	1885	1875	1885	1875	204
264	20240712	145100	19487429	1885	1885	1885	1885	0
265	20240712	145000	19487429	1885	1885	1885	1885	0
266	20240712	144900	19487429	1885	1880	1885	1880	104
267	20240712	144800	19291896	1875	1875	1875	1875	200
268	20240712	144700	18916896	1880	1879	1880	1879	13
269	20240712	144600	18892467	1879	1879	1879	1879	9
270	20240712	144500	18875556	1879	1879	1879	1879	0
271	20240712	144400	18875556	1879	1879	1879	1879	0
272	20240712	144300	18875556	1879	1879	1879	1879	0
273	20240712	144200	18875556	1879	1879	1879	1879	1
274	20240712	144100	18873677	1875	1875	1875	1875	0
275	20240712	144000	18873677	1875	1875	1875	1875	0
276	20240712	143900	18873677	1875	1875	1875	1875	0
277	20240712	143800	18873677	1875	1875	1875	1875	1000
278	20240712	143700	16998677	1875	1875	1875	1875	0
279	20240712	143600	16998677	1875	1875	1875	1875	512
280	20240712	143500	16038677	1879	1879	1879	1879	0
281	20240712	143400	16038677	1879	1879	1879	1879	0
282	20240712	143300	16038677	1879	1879	1879	1879	0
283	20240712	143200	16038677	1879	1879	1879	1879	0
284	20240712	143100	16038677	1879	1879	1879	1879	0
285	20240712	143000	16038677	1879	1879	1879	1879	0
286	20240712	142900	16038677	1879	1876	1879	1876	3
287	20240712	142800	16033045	1875	1875	1875	1875	0
288	20240712	142700	16033045	1875	1875	1875	1875	0
289	20240712	142600	16033045	1875	1875	1875	1875	0
290	20240712	142500	16033045	1875	1875	1875	1875	0
291	20240712	142400	16033045	1875	1872	1875	1872	3824
292	20240712	142300	8866900	1856	1856	1856	1856	0
293	20240712	142200	8866900	1856	1856	1856	1856	0
294	20240712	142100	8866900	1856	1856	1856	1856	0
295	20240712	142000	8866900	1856	1860	1860	1856	175
296	20240712	141900	8541960	1873	1873	1873	1873	0
297	20240712	141800	8541960	1873	1873	1873	1873	0
298	20240712	141700	8541960	1873	1873	1873	1873	0
299	20240712	141600	8541960	1873	1873	1873	1873	54
300	20240712	141500	8440818	1873	1873	1873	1873	0
301	20240712	141400	8440818	1873	1873	1873	1873	0
302	20240712	141300	8440818	1873	1873	1873	1873	0
303	20240712	141200	8440818	1873	1873	1873	1873	0
304	20240712	141100	8440818	1873	1873	1873	1873	0
305	20240712	141000	8440818	1873	1873	1873	1873	0
306	20240712	140900	8440818	1873	1873	1873	1873	0
307	20240712	140800	8440818	1873	1873	1873	1873	0
308	20240712	140700	8440818	1873	1873	1873	1873	0
309	20240712	140600	8440818	1873	1873	1873	1873	0
310	20240712	140500	8440818	1873	1873	1873	1873	0
311	20240712	140400	8440818	1873	1873	1873	1873	0
312	20240712	140300	8440818	1873	1873	1873	1873	0
313	20240712	140200	8440818	1873	1873	1873	1873	0
314	20240712	140100	8440818	1873	1873	1873	1873	0
315	20240712	140000	8440818	1873	1873	1873	1873	0
316	20240712	135900	8440818	1873	1873	1873	1873	0
317	20240712	135800	8440818	1873	1873	1873	1873	0
318	20240712	135700	8440818	1873	1873	1873	1873	0
319	20240712	135600	8440818	1873	1873	1873	1873	0
320	20240712	135500	8440818	1873	1873	1873	1873	0
321	20240712	135400	8440818	1873	1873	1873	1873	0
322	20240712	135300	8440818	1873	1873	1873	1873	10
323	20240712	135200	8422088	1873	1873	1873	1873	0
324	20240712	135100	8422088	1873	1873	1873	1873	0
325	20240712	135000	8422088	1873	1873	1873	1873	0
326	20240712	134900	8422088	1873	1873	1873	1873	0
327	20240712	134800	8422088	1873	1873	1873	1873	0
328	20240712	134700	8422088	1873	1873	1873	1873	0
329	20240712	134600	8422088	1873	1860	1873	1855	176
330	20240712	134500	8095337	1874	1874	1874	1874	0
331	20240712	134400	8095337	1874	1873	1874	1873	40
332	20240712	134300	8020410	1873	1873	1873	1873	0
333	20240712	134200	8020410	1873	1873	1873	1873	0
334	20240712	134100	8020410	1873	1873	1873	1873	0
335	20240712	134000	8020410	1873	1873	1873	1873	15
336	20240712	133900	7992315	1873	1873	1873	1873	0
337	20240712	133800	7992315	1873	1873	1873	1873	0
338	20240712	133700	7992315	1873	1873	1873	1873	0
339	20240712	133600	7992315	1873	1873	1873	1873	0
340	20240712	133500	7992315	1873	1873	1873	1873	0
341	20240712	133400	7992315	1873	1873	1873	1873	0
342	20240712	133300	7992315	1873	1873	1873	1873	0
343	20240712	133200	7992315	1873	1873	1873	1873	0
344	20240712	133100	7992315	1873	1873	1873	1873	0
345	20240712	133000	7992315	1873	1873	1873	1873	0
346	20240712	132900	7992315	1873	1873	1873	1873	0
347	20240712	132800	7992315	1873	1873	1873	1873	0
348	20240712	132700	7992315	1873	1873	1873	1873	0
349	20240712	132600	7992315	1873	1873	1873	1873	0
350	20240712	132500	7992315	1873	1873	1873	1873	0
351	20240712	132400	7992315	1873	1873	1873	1873	0
352	20240712	132300	7992315	1873	1873	1873	1873	1
353	20240712	132200	7990442	1873	1873	1873	1873	0
354	20240712	132100	7990442	1873	1873	1873	1873	0
355	20240712	132000	7990442	1873	1873	1873	1873	0
356	20240712	131900	7990442	1873	1873	1873	1873	0
357	20240712	131800	7990442	1873	1873	1873	1873	0
358	20240712	131700	7990442	1873	1873	1873	1873	0
359	20240712	131600	7990442	1873	1873	1873	1873	0
360	20240712	131500	7990442	1873	1873	1873	1873	0
361	20240712	131400	7990442	1873	1873	1873	1873	0
362	20240712	131300	7990442	1873	1873	1873	1873	1
363	20240712	131200	7988569	1855	1870	1870	1855	175
364	20240712	131100	7663100	1874	1874	1874	1874	0
365	20240712	131000	7663100	1874	1874	1874	1874	0
366	20240712	130900	7663100	1874	1874	1874	1874	0
367	20240712	130800	7663100	1874	1874	1874	1874	0
368	20240712	130700	7663100	1874	1874	1874	1874	0
369	20240712	130600	7663100	1874	1874	1874	1874	0
370	20240712	130500	7663100	1874	1874	1874	1874	0
371	20240712	130400	7663100	1874	1874	1874	1874	0
372	20240712	130300	7663100	1874	1873	1874	1873	4
373	20240712	130200	7655606	1873	1873	1873	1873	2
374	20240712	130100	7651860	1873	1873	1873	1873	0
375	20240712	130000	7651860	1873	1873	1873	1873	370
376	20240712	125900	6958850	1874	1874	1874	1874	0
377	20240712	125800	6958850	1874	1874	1874	1874	0
378	20240712	125700	6958850	1874	1874	1874	1874	0
379	20240712	125600	6958850	1874	1874	1874	1874	0
380	20240712	125500	6958850	1874	1874	1874	1874	0
381	20240712	125400	6958850	1874	1874	1874	1874	0
382	20240712	125300	6958850	1874	1874	1874	1874	0
383	20240712	125200	6958850	1874	1874	1874	1874	0
384	20240712	125100	6958850	1874	1874	1874	1874	0
385	20240712	125000	6958850	1874	1874	1874	1874	0
386	20240712	124900	6958850	1874	1874	1874	1874	0
387	20240712	124800	6958850	1874	1874	1874	1874	0
388	20240712	124700	6958850	1874	1874	1874	1874	0
389	20240712	124600	6958850	1874	1874	1874	1874	0
390	20240712	124500	6958850	1874	1874	1874	1874	0
391	20240712	124400	6958850	1874	1874	1874	1874	0
392	20240712	124300	6958850	1874	1873	1874	1873	201
393	20240712	124200	6582376	1874	1874	1874	1874	2
394	20240712	124100	6578628	1873	1873	1873	1873	0
395	20240712	124000	6578628	1873	1873	1873	1873	0
396	20240712	123900	6578628	1873	1873	1873	1873	0
397	20240712	123800	6578628	1873	1873	1873	1873	175
398	20240712	123700	6250853	1874	1874	1874	1874	0
399	20240712	123600	6250853	1874	1874	1874	1874	0
400	20240712	123500	6250853	1874	1874	1874	1874	0
401	20240712	123400	6250853	1874	1874	1874	1874	0
402	20240712	123300	6250853	1874	1874	1874	1874	0
403	20240712	123200	6250853	1874	1874	1874	1874	0
404	20240712	123100	6250853	1874	1874	1874	1874	0
405	20240712	123000	6250853	1874	1874	1874	1874	0
406	20240712	122900	6250853	1874	1874	1874	1874	0
407	20240712	122800	6250853	1874	1874	1874	1874	0
408	20240712	122700	6250853	1874	1874	1874	1874	10
409	20240712	122600	6232113	1874	1874	1874	1874	0
410	20240712	122500	6232113	1874	1874	1874	1874	0
411	20240712	122400	6232113	1874	1874	1874	1874	0
412	20240712	122300	6232113	1874	1874	1874	1874	0
413	20240712	122200	6232113	1874	1874	1874	1874	53
414	20240712	122100	6132791	1874	1874	1874	1874	0
415	20240712	122000	6132791	1874	1874	1874	1874	0
416	20240712	121900	6132791	1874	1874	1874	1874	0
417	20240712	121800	6132791	1874	1874	1874	1874	0
418	20240712	121700	6132791	1874	1874	1874	1874	0
419	20240712	121600	6132791	1874	1874	1874	1874	0
420	20240712	121500	6132791	1874	1874	1874	1874	0
421	20240712	121400	6132791	1874	1874	1874	1874	0
422	20240712	121300	6132791	1874	1874	1874	1874	0
423	20240712	121200	6132791	1874	1874	1874	1874	0
424	20240712	121100	6132791	1874	1874	1874	1874	0
425	20240712	121000	6132791	1874	1874	1874	1874	0
426	20240712	120900	6132791	1874	1874	1874	1874	0
427	20240712	120800	6132791	1874	1874	1874	1874	0
428	20240712	120700	6132791	1874	1874	1874	1874	1
429	20240712	120600	6130917	1874	1874	1874	1874	0
430	20240712	120500	6130917	1874	1874	1874	1874	0
431	20240712	120400	6130917	1874	1873	1874	1873	176
432	20240712	120300	5801268	1874	1874	1874	1874	0
433	20240712	120200	5801268	1874	1874	1874	1874	0
434	20240712	120100	5801268	1874	1874	1874	1874	0
435	20240712	120000	5801268	1874	1874	1874	1874	0
436	20240712	115900	5801268	1874	1874	1874	1874	1
437	20240712	115800	5799394	1873	1873	1873	1873	0
438	20240712	115700	5799394	1873	1873	1873	1873	0
439	20240712	115600	5799394	1873	1873	1873	1873	4
440	20240712	115500	5791902	1874	1874	1874	1874	0
441	20240712	115400	5791902	1874	1874	1874	1873	3
442	20240712	115300	5786281	1873	1873	1873	1873	0
443	20240712	115200	5786281	1873	1874	1874	1873	87
444	20240712	115100	5623328	1873	1873	1873	1873	9
445	20240712	115000	5606471	1873	1873	1873	1873	0
446	20240712	114900	5606471	1873	1873	1873	1873	0
447	20240712	114800	5606471	1873	1873	1873	1873	0
448	20240712	114700	5606471	1873	1873	1873	1873	0
449	20240712	114600	5606471	1873	1873	1873	1873	1
450	20240712	114500	5604598	1872	1872	1872	1872	63
451	20240712	114400	5486662	1872	1872	1872	1872	0
452	20240712	114300	5486662	1872	1872	1872	1872	0
453	20240712	114200	5486662	1872	1872	1872	1872	10
454	20240712	114100	5467942	1872	1872	1872	1872	0
455	20240712	114000	5467942	1872	1872	1872	1872	0
456	20240712	113900	5467942	1872	1872	1872	1872	0
457	20240712	113800	5467942	1872	1872	1872	1872	0
458	20240712	113700	5467942	1872	1872	1872	1872	0
459	20240712	113600	5467942	1872	1872	1872	1872	0
460	20240712	113500	5467942	1872	1872	1872	1872	0
461	20240712	113400	5467942	1872	1872	1872	1872	0
462	20240712	113300	5467942	1872	1872	1872	1872	0
463	20240712	113200	5467942	1872	1872	1872	1872	0
464	20240712	113100	5467942	1872	1872	1872	1872	0
465	20240712	113000	5467942	1872	1858	1872	1855	176
466	20240712	112900	5141374	1873	1873	1873	1873	0
467	20240712	112800	5141374	1873	1873	1873	1873	12
468	20240712	112700	5118898	1873	1873	1873	1873	70
469	20240712	112600	4987788	1873	1873	1873	1873	0
470	20240712	112500	4987788	1873	1873	1873	1873	0
471	20240712	112400	4987788	1873	1873	1873	1873	0
472	20240712	112300	4987788	1873	1873	1873	1873	0
473	20240712	112200	4987788	1873	1873	1873	1873	0
474	20240712	112100	4987788	1873	1873	1873	1873	0
475	20240712	112000	4987788	1873	1873	1873	1873	0
476	20240712	111900	4987788	1873	1873	1873	1873	0
477	20240712	111800	4987788	1873	1873	1873	1873	0
478	20240712	111700	4987788	1873	1873	1873	1873	0
479	20240712	111600	4987788	1873	1873	1873	1873	0
480	20240712	111500	4987788	1873	1873	1873	1873	1
481	20240712	111400	4985915	1873	1873	1873	1873	0
482	20240712	111300	4985915	1873	1873	1873	1873	0
483	20240712	111200	4985915	1873	1873	1873	1873	0
484	20240712	111100	4985915	1873	1873	1873	1873	0
485	20240712	111000	4985915	1873	1873	1873	1873	0
486	20240712	110900	4985915	1873	1873	1873	1873	0
487	20240712	110800	4985915	1873	1873	1873	1873	0
488	20240712	110700	4985915	1873	1873	1873	1873	0
489	20240712	110600	4985915	1873	1873	1873	1873	0
490	20240712	110500	4985915	1873	1873	1873	1873	0
491	20240712	110400	4985915	1873	1873	1873	1873	0
492	20240712	110300	4985915	1873	1873	1873	1873	0
493	20240712	110200	4985915	1873	1873	1873	1873	0
494	20240712	110100	4985915	1873	1873	1873	1873	0
495	20240712	110000	4985915	1873	1873	1873	1873	0
496	20240712	105900	4985915	1873	1873	1873	1873	0
497	20240712	105800	4985915	1873	1873	1873	1873	0
498	20240712	105700	4985915	1873	1873	1873	1873	0
499	20240712	105600	4985915	1873	1858	1873	1855	176
500	20240712	105500	4659367	1874	1874	1874	1874	0
501	20240712	105400	4659367	1874	1874	1874	1874	0
502	20240712	105300	4659367	1874	1874	1874	1874	0
503	20240712	105200	4659367	1874	1874	1874	1874	0
504	20240712	105100	4659367	1874	1874	1874	1874	0
505	20240712	105000	4659367	1874	1874	1874	1874	0
506	20240712	104900	4659367	1874	1874	1874	1874	0
507	20240712	104800	4659367	1874	1874	1874	1874	0
508	20240712	104700	4659367	1874	1874	1874	1874	0
509	20240712	104600	4659367	1874	1874	1874	1874	0
510	20240712	104500	4659367	1874	1874	1874	1874	0
511	20240712	104400	4659367	1874	1874	1874	1874	0
512	20240712	104300	4659367	1874	1874	1874	1874	0
513	20240712	104200	4659367	1874	1874	1874	1874	0
514	20240712	104100	4659367	1874	1874	1874	1874	0
515	20240712	104000	4659367	1874	1874	1874	1874	0
516	20240712	103900	4659367	1874	1874	1874	1874	0
517	20240712	103800	4659367	1874	1874	1874	1874	0
518	20240712	103700	4659367	1874	1874	1874	1874	0
519	20240712	103600	4659367	1874	1874	1874	1874	0
520	20240712	103500	4659367	1874	1874	1874	1874	0
521	20240712	103400	4659367	1874	1874	1874	1874	1
522	20240712	103300	4657493	1875	1875	1875	1875	0
523	20240712	103200	4657493	1875	1875	1875	1875	0
524	20240712	103100	4657493	1875	1875	1875	1875	0
525	20240712	103000	4657493	1875	1875	1875	1875	0
526	20240712	102900	4657493	1875	1875	1875	1875	0
527	20240712	102800	4657493	1875	1873	1875	1873	3
528	20240712	102700	4651871	1875	1875	1875	1875	0
529	20240712	102600	4651871	1875	1875	1875	1875	0
530	20240712	102500	4651871	1875	1875	1875	1875	0
531	20240712	102400	4651871	1875	1875	1875	1875	0
532	20240712	102300	4651871	1875	1874	1875	1874	53
533	20240712	102200	4552511	1874	1864	1874	1855	177
534	20240712	102100	4224008	1875	1875	1875	1875	0
535	20240712	102000	4224008	1875	1875	1875	1875	0
536	20240712	101900	4224008	1875	1874	1875	1874	10
537	20240712	101800	4205267	1872	1872	1872	1872	4
538	20240712	101700	4197779	1873	1873	1873	1873	0
539	20240712	101600	4197779	1873	1873	1873	1873	10
540	20240712	101500	4179049	1873	1873	1873	1873	0
541	20240712	101400	4179049	1873	1873	1873	1873	0
542	20240712	101300	4179049	1873	1873	1873	1873	0
543	20240712	101200	4179049	1873	1873	1873	1873	1
544	20240712	101100	4177176	1874	1874	1874	1874	0
545	20240712	101000	4177176	1874	1874	1874	1874	1
546	20240712	100900	4175302	1875	1875	1875	1875	0
547	20240712	100800	4175302	1875	1875	1875	1875	0
548	20240712	100700	4175302	1875	1875	1875	1875	0
549	20240712	100600	4175302	1875	1875	1875	1875	0
550	20240712	100500	4175302	1875	1875	1875	1875	0
551	20240712	100400	4175302	1875	1875	1875	1875	0
552	20240712	100300	4175302	1875	1875	1875	1875	54
553	20240712	100200	4074052	1875	1874	1875	1874	153
554	20240712	100100	3787264	1874	1874	1874	1874	0
555	20240712	100000	3787264	1874	1874	1874	1874	46
556	20240712	095900	3701060	1874	1874	1874	1874	0
557	20240712	095800	3701060	1874	1866	1874	1866	110
558	20240712	095700	3495623	1866	1865	1866	1865	6
559	20240712	095600	3484432	1866	1866	1866	1866	0
560	20240712	095500	3484432	1866	1866	1866	1866	0
561	20240712	095400	3484432	1866	1866	1866	1866	2
562	20240712	095300	3480700	1855	1855	1855	1855	0
563	20240712	095200	3480700	1855	1855	1855	1855	0
564	20240712	095100	3480700	1855	1855	1855	1855	0
565	20240712	095000	3480700	1855	1855	1855	1855	0
566	20240712	094900	3480700	1855	1855	1855	1855	0
567	20240712	094800	3480700	1855	1857	1857	1855	175
568	20240712	094700	3156038	1869	1869	1869	1869	0
569	20240712	094600	3156038	1869	1869	1869	1869	0
570	20240712	094500	3156038	1869	1869	1869	1869	0
571	20240712	094400	3156038	1869	1869	1869	1869	0
572	20240712	094300	3156038	1869	1869	1869	1869	0
573	20240712	094200	3156038	1869	1869	1869	1869	0
574	20240712	094100	3156038	1869	1869	1869	1869	2
575	20240712	094000	3152300	1868	1868	1868	1868	1
576	20240712	093900	3150432	1869	1869	1869	1869	0
577	20240712	093800	3150432	1869	1869	1869	1869	0
578	20240712	093700	3150432	1869	1869	1869	1869	0
579	20240712	093600	3150432	1869	1869	1869	1869	0
580	20240712	093500	3150432	1869	1869	1869	1869	151
581	20240712	093400	2868213	1868	1868	1868	1868	0
582	20240712	093300	2868213	1868	1868	1868	1868	1
583	20240712	093200	2866345	1868	1868	1868	1868	1
584	20240712	093100	2864477	1869	1869	1869	1869	0
585	20240712	093000	2864477	1869	1868	1869	1868	2
586	20240712	092900	2860740	1869	1869	1869	1869	0
587	20240712	092800	2860740	1869	1869	1869	1869	1
588	20240712	092700	2858871	1870	1870	1870	1870	0
589	20240712	092600	2858871	1870	1870	1870	1870	0
590	20240712	092500	2858871	1870	1870	1870	1870	0
591	20240712	092400	2858871	1870	1870	1870	1870	0
592	20240712	092300	2858871	1870	1870	1870	1870	0
593	20240712	092200	2858871	1870	1870	1870	1870	0
594	20240712	092100	2858871	1870	1870	1870	1870	0
595	20240712	092000	2858871	1870	1870	1870	1870	0
596	20240712	091900	2858871	1870	1870	1870	1870	0
597	20240712	091800	2858871	1870	1870	1870	1870	0
598	20240712	091700	2858871	1870	1870	1870	1870	0
599	20240712	091600	2858871	1870	1868	1870	1868	2
600	20240712	091500	2855133	1852	1852	1852	1852	0
601	20240712	091400	2855133	1852	1853	1853	1852	175
602	20240712	091300	2531008	1851	1870	1870	1851	280
603	20240712	091200	2010895	1875	1875	1875	1875	0
604	20240712	091100	2010895	1875	1875	1875	1875	0
605	20240712	091000	2010895	1875	1875	1875	1875	0
606	20240712	090900	2010895	1875	1875	1875	1875	0
607	20240712	090800	2010895	1875	1875	1875	1875	500
608	20240712	090700	1073395	1875	1875	1875	1875	0
609	20240712	090600	1073395	1875	1875	1875	1875	1
610	20240712	090500	1071520	1870	1870	1870	1870	0
611	20240712	090400	1071520	1870	1870	1870	1870	547
612	20240712	090300	48630	1875	1875	1875	1875	0
613	20240712	090200	48630	1875	1875	1875	1875	2
614	20240712	090100	44880	1870	1870	1870	1870	0
615	20240712	090000	44880	1870	1870	1870	1870	24