KissMeData/033130/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	191800	120496408	1801	1801	1801	1801	503
3	20240712	191700	120496408	1801	1801	1801	1801	0
4	20240712	191600	120496408	1801	1801	1801	1801	0
5	20240712	191500	120496408	1801	1801	1801	1801	0
6	20240712	191400	120496408	1801	1801	1801	1801	0
7	20240712	191300	120496408	1801	1801	1801	1801	0
8	20240712	191200	120496408	1801	1801	1801	1801	0
9	20240712	191100	120496408	1801	1801	1801	1801	0
10	20240712	191000	120496408	1801	1801	1801	1801	0
11	20240712	190900	120496408	1801	1801	1801	1801	0
12	20240712	190800	120496408	1801	1801	1801	1801	0
13	20240712	190700	120496408	1801	1801	1801	1801	0
14	20240712	190600	120496408	1801	1801	1801	1801	0
15	20240712	190500	120496408	1801	1801	1801	1801	0
16	20240712	190400	120496408	1801	1801	1801	1801	0
17	20240712	190300	120496408	1801	1801	1801	1801	0
18	20240712	190200	120496408	1801	1801	1801	1801	0
19	20240712	190100	120496408	1801	1801	1801	1801	0
20	20240712	190000	120496408	1801	1801	1801	1801	0
21	20240712	185900	120496408	1801	1801	1801	1801	0
22	20240712	185800	120496408	1801	1801	1801	1801	0
23	20240712	185700	120496408	1801	1801	1801	1801	0
24	20240712	185600	120496408	1801	1801	1801	1801	0
25	20240712	185500	120496408	1801	1801	1801	1801	0
26	20240712	185400	120496408	1801	1801	1801	1801	0
27	20240712	185300	120496408	1801	1801	1801	1801	0
28	20240712	185200	120496408	1801	1801	1801	1801	0
29	20240712	185100	120496408	1801	1801	1801	1801	0
30	20240712	185000	120496408	1801	1801	1801	1801	0
31	20240712	184900	120496408	1801	1801	1801	1801	0
32	20240712	184800	120496408	1801	1801	1801	1801	503
33	20240712	184700	120496408	1801	1801	1801	1801	0
34	20240712	184600	120496408	1801	1801	1801	1801	0
35	20240712	184500	120496408	1801	1801	1801	1801	0
36	20240712	184400	120496408	1801	1801	1801	1801	0
37	20240712	184300	120496408	1801	1801	1801	1801	0
38	20240712	184200	120496408	1801	1801	1801	1801	0
39	20240712	184100	120496408	1801	1801	1801	1801	0
40	20240712	184000	120496408	1801	1801	1801	1801	0
41	20240712	183900	120496408	1801	1801	1801	1801	0
42	20240712	183800	120496408	1801	1801	1801	1801	0
43	20240712	183700	120496408	1801	1801	1801	1801	0
44	20240712	183600	120496408	1801	1801	1801	1801	0
45	20240712	183500	120496408	1801	1801	1801	1801	0
46	20240712	183400	120496408	1801	1801	1801	1801	0
47	20240712	183300	120496408	1801	1801	1801	1801	0
48	20240712	183200	120496408	1801	1801	1801	1801	0
49	20240712	183100	120496408	1801	1801	1801	1801	0
50	20240712	183000	120496408	1801	1801	1801	1801	0
51	20240712	182900	120496408	1801	1801	1801	1801	0
52	20240712	182800	120496408	1801	1801	1801	1801	0
53	20240712	182700	120496408	1801	1801	1801	1801	0
54	20240712	182600	120496408	1801	1801	1801	1801	0
55	20240712	182500	120496408	1801	1801	1801	1801	0
56	20240712	182400	120496408	1801	1801	1801	1801	0
57	20240712	182300	120496408	1801	1801	1801	1801	0
58	20240712	182200	120496408	1801	1801	1801	1801	0
59	20240712	182100	120496408	1801	1801	1801	1801	0
60	20240712	182000	120496408	1801	1801	1801	1801	0
61	20240712	181900	120496408	1801	1801	1801	1801	0
62	20240712	181800	120496408	1801	1801	1801	1801	503
63	20240712	181700	120496408	1801	1801	1801	1801	0
64	20240712	181600	120496408	1801	1801	1801	1801	0
65	20240712	181500	120496408	1801	1801	1801	1801	0
66	20240712	181400	120496408	1801	1801	1801	1801	0
67	20240712	181300	120496408	1801	1801	1801	1801	0
68	20240712	181200	120496408	1801	1801	1801	1801	0
69	20240712	181100	120496408	1801	1801	1801	1801	0
70	20240712	181000	120496408	1801	1801	1801	1801	0
71	20240712	180900	120496408	1801	1801	1801	1801	0
72	20240712	180800	120496408	1801	1801	1801	1801	0
73	20240712	180700	120496408	1801	1801	1801	1801	0
74	20240712	180600	120496408	1801	1801	1801	1801	0
75	20240712	180500	120496408	1801	1801	1801	1801	0
76	20240712	180400	120496408	1801	1801	1801	1801	0
77	20240712	180300	120496408	1801	1801	1801	1801	0
78	20240712	180200	120496408	1801	1801	1801	1801	0
79	20240712	180100	120496408	1801	1801	1801	1801	0
80	20240712	180000	120496408	1801	1801	1801	1801	0
81	20240712	175900	120496408	1801	1801	1801	1801	0
82	20240712	175800	120496408	1801	1801	1801	1801	0
83	20240712	175700	120496408	1801	1801	1801	1801	0
84	20240712	175600	120496408	1801	1801	1801	1801	0
85	20240712	175500	120496408	1801	1801	1801	1801	0
86	20240712	175400	120496408	1801	1801	1801	1801	0
87	20240712	175300	120496408	1801	1801	1801	1801	0
88	20240712	175200	120496408	1801	1801	1801	1801	0
89	20240712	175100	120496408	1801	1801	1801	1801	0
90	20240712	175000	120496408	1801	1801	1801	1801	0
91	20240712	174900	120496408	1801	1801	1801	1801	0
92	20240712	174800	120496408	1801	1801	1801	1801	503
93	20240712	174700	120496408	1801	1801	1801	1801	0
94	20240712	174600	120496408	1801	1801	1801	1801	0
95	20240712	174500	120496408	1801	1801	1801	1801	0
96	20240712	174400	120496408	1801	1801	1801	1801	0
97	20240712	174300	120496408	1801	1801	1801	1801	0
98	20240712	174200	120496408	1801	1801	1801	1801	0
99	20240712	174100	120496408	1801	1801	1801	1801	0
100	20240712	174000	120496408	1801	1801	1801	1801	0
101	20240712	173900	120496408	1801	1801	1801	1801	0
102	20240712	173800	120496408	1801	1801	1801	1801	0
103	20240712	173700	120496408	1801	1801	1801	1801	0
104	20240712	173600	120496408	1801	1801	1801	1801	0
105	20240712	173500	120496408	1801	1801	1801	1801	0
106	20240712	173400	120496408	1801	1801	1801	1801	0
107	20240712	173300	120496408	1801	1801	1801	1801	0
108	20240712	173200	120496408	1801	1801	1801	1801	0
109	20240712	173100	120496408	1801	1801	1801	1801	0
110	20240712	173000	120496408	1801	1801	1801	1801	0
111	20240712	172900	120496408	1801	1801	1801	1801	0
112	20240712	172800	120496408	1801	1801	1801	1801	0
113	20240712	172700	120496408	1801	1801	1801	1801	0
114	20240712	172600	120496408	1801	1801	1801	1801	0
115	20240712	172500	120496408	1801	1801	1801	1801	0
116	20240712	172400	120496408	1801	1801	1801	1801	0
117	20240712	172300	120496408	1801	1801	1801	1801	0
118	20240712	172200	120496408	1801	1801	1801	1801	0
119	20240712	172100	120496408	1801	1801	1801	1801	0
120	20240712	172000	120496408	1801	1801	1801	1801	0
121	20240712	171900	120496408	1801	1801	1801	1801	0
122	20240712	171800	120496408	1801	1801	1801	1801	503
123	20240712	171700	120496408	1801	1801	1801	1801	0
124	20240712	171600	120496408	1801	1801	1801	1801	0
125	20240712	171500	120496408	1801	1801	1801	1801	0
126	20240712	171400	120496408	1801	1801	1801	1801	0
127	20240712	171300	120496408	1801	1801	1801	1801	0
128	20240712	171200	120496408	1801	1801	1801	1801	0
129	20240712	171100	120496408	1801	1801	1801	1801	0
130	20240712	171000	120496408	1801	1801	1801	1801	0
131	20240712	170900	120496408	1801	1801	1801	1801	0
132	20240712	170800	120496408	1801	1801	1801	1801	0
133	20240712	170700	120496408	1801	1801	1801	1801	0
134	20240712	170600	120496408	1801	1801	1801	1801	0
135	20240712	170500	120496408	1801	1801	1801	1801	0
136	20240712	170400	120496408	1801	1801	1801	1801	0
137	20240712	170300	120496408	1801	1801	1801	1801	0
138	20240712	170200	120496408	1801	1801	1801	1801	0
139	20240712	170100	120496408	1801	1801	1801	1801	0
140	20240712	170000	120496408	1801	1801	1801	1801	0
141	20240712	165900	120496408	1801	1801	1801	1801	0
142	20240712	165800	120496408	1801	1801	1801	1801	0
143	20240712	165700	120496408	1801	1801	1801	1801	0
144	20240712	165600	120496408	1801	1801	1801	1801	0
145	20240712	165500	120496408	1801	1801	1801	1801	0
146	20240712	165400	120496408	1801	1801	1801	1801	0
147	20240712	165300	120496408	1801	1801	1801	1801	0
148	20240712	165200	120496408	1801	1801	1801	1801	0
149	20240712	165100	120496408	1801	1801	1801	1801	0
150	20240712	165000	120496408	1801	1801	1801	1801	0
151	20240712	164900	120496408	1801	1801	1801	1801	0
152	20240712	164800	120496408	1801	1801	1801	1801	503
153	20240712	164700	120496408	1801	1801	1801	1801	0
154	20240712	164600	120496408	1801	1801	1801	1801	0
155	20240712	164500	120496408	1801	1801	1801	1801	0
156	20240712	164400	120496408	1801	1801	1801	1801	0
157	20240712	164300	120496408	1801	1801	1801	1801	0
158	20240712	164200	120496408	1801	1801	1801	1801	0
159	20240712	164100	120496408	1801	1801	1801	1801	0
160	20240712	164000	120496408	1801	1801	1801	1801	0
161	20240712	163900	120496408	1801	1801	1801	1801	0
162	20240712	163800	120496408	1801	1801	1801	1801	0
163	20240712	163700	120496408	1801	1801	1801	1801	0
164	20240712	163600	120496408	1801	1801	1801	1801	0
165	20240712	163500	120496408	1801	1801	1801	1801	0
166	20240712	163400	120496408	1801	1801	1801	1801	0
167	20240712	163300	120496408	1801	1801	1801	1801	0
168	20240712	163200	120496408	1801	1801	1801	1801	0
169	20240712	163100	120496408	1801	1801	1801	1801	0
170	20240712	163000	120496408	1801	1801	1801	1801	0
171	20240712	162900	120496408	1801	1801	1801	1801	0
172	20240712	162800	120496408	1801	1801	1801	1801	0
173	20240712	162700	120496408	1801	1801	1801	1801	0
174	20240712	162600	120496408	1801	1801	1801	1801	0
175	20240712	162500	120496408	1801	1801	1801	1801	0
176	20240712	162400	120496408	1801	1801	1801	1801	0
177	20240712	162300	120496408	1801	1801	1801	1801	0
178	20240712	162200	120496408	1801	1801	1801	1801	0
179	20240712	162100	120496408	1801	1801	1801	1801	0
180	20240712	162000	120496408	1801	1801	1801	1801	0
181	20240712	161900	120496408	1801	1801	1801	1801	0
182	20240712	161800	120496408	1801	1801	1801	1801	503
183	20240712	161700	120496408	1801	1801	1801	1801	0
184	20240712	161600	120496408	1801	1801	1801	1801	0
185	20240712	161500	120496408	1801	1801	1801	1801	0
186	20240712	161400	120496408	1801	1801	1801	1801	0
187	20240712	161300	120496408	1801	1801	1801	1801	0
188	20240712	161200	120496408	1801	1801	1801	1801	0
189	20240712	161100	120496408	1801	1801	1801	1801	0
190	20240712	161000	120496408	1801	1801	1801	1801	0
191	20240712	160900	120496408	1801	1801	1801	1801	0
192	20240712	160800	120496408	1801	1801	1801	1801	0
193	20240712	160700	120496408	1801	1801	1801	1801	0
194	20240712	160600	120496408	1801	1801	1801	1801	0
195	20240712	160500	120496408	1801	1801	1801	1801	0
196	20240712	160400	120496408	1801	1801	1801	1801	0
197	20240712	160300	120496408	1801	1801	1801	1801	0
198	20240712	160200	120496408	1801	1801	1801	1801	0
199	20240712	160100	120496408	1801	1801	1801	1801	0
200	20240712	160000	120496408	1801	1801	1801	1801	0
201	20240712	155900	120496408	1801	1801	1801	1801	0
202	20240712	155800	120496408	1801	1801	1801	1801	0
203	20240712	155700	120496408	1801	1801	1801	1801	0
204	20240712	155600	120496408	1801	1801	1801	1801	0
205	20240712	155500	120496408	1801	1801	1801	1801	0
206	20240712	155400	120496408	1801	1801	1801	1801	0
207	20240712	155300	120496408	1801	1801	1801	1801	0
208	20240712	155200	120496408	1801	1801	1801	1801	0
209	20240712	155100	120496408	1801	1801	1801	1801	0
210	20240712	155000	120496408	1801	1801	1801	1801	0
211	20240712	154900	120496408	1801	1801	1801	1801	0
212	20240712	154800	120496408	1801	1801	1801	1801	503
213	20240712	154700	120496408	1801	1801	1801	1801	0
214	20240712	154600	120496408	1801	1801	1801	1801	0
215	20240712	154500	120496408	1801	1801	1801	1801	0
216	20240712	154400	120496408	1801	1801	1801	1801	0
217	20240712	154300	120496408	1801	1801	1801	1801	0
218	20240712	154200	120496408	1801	1801	1801	1801	0
219	20240712	154100	120496408	1801	1801	1801	1801	0
220	20240712	154000	120496408	1801	1801	1801	1801	0
221	20240712	153900	120496408	1801	1801	1801	1801	0
222	20240712	153800	120496408	1801	1801	1801	1801	0
223	20240712	153700	120496408	1801	1801	1801	1801	0
224	20240712	153600	120496408	1801	1801	1801	1801	0
225	20240712	153500	120496408	1801	1801	1801	1801	0
226	20240712	153400	120496408	1801	1801	1801	1801	0
227	20240712	153300	120496408	1801	1801	1801	1801	0
228	20240712	153200	120496408	1801	1801	1801	1801	0
229	20240712	153100	120496408	1801	1801	1801	1801	0
230	20240712	153000	120496408	1801	1801	1801	1801	503
231	20240712	152900	119590505	1807	1807	1807	1807	0
232	20240712	152800	119590505	1807	1807	1807	1807	0
233	20240712	152700	119590505	1807	1807	1807	1807	0
234	20240712	152600	119590505	1807	1807	1807	1807	0
235	20240712	152500	119590505	1807	1807	1807	1807	0
236	20240712	152400	119590505	1807	1807	1807	1807	0
237	20240712	152300	119590505	1807	1807	1807	1807	0
238	20240712	152200	119590505	1807	1807	1807	1807	0
239	20240712	152100	119590505	1807	1807	1807	1807	0
240	20240712	152000	119590505	1807	1807	1807	1807	0
241	20240712	151900	119590505	1807	1807	1807	1807	1
242	20240712	151800	119588698	1806	1806	1806	1806	0
243	20240712	151700	119588698	1806	1806	1806	1806	0
244	20240712	151600	119588698	1806	1806	1806	1806	0
245	20240712	151500	119588698	1806	1806	1806	1806	0
246	20240712	151400	119588698	1806	1806	1806	1806	0
247	20240712	151300	119588698	1806	1806	1806	1806	0
248	20240712	151200	119588698	1806	1806	1806	1806	0
249	20240712	151100	119588698	1806	1806	1806	1806	0
250	20240712	151000	119588698	1806	1806	1806	1806	0
251	20240712	150900	119588698	1806	1806	1806	1806	0
252	20240712	150800	119588698	1806	1806	1806	1806	0
253	20240712	150700	119588698	1806	1806	1806	1806	0
254	20240712	150600	119588698	1806	1806	1806	1806	0
255	20240712	150500	119588698	1806	1806	1806	1806	0
256	20240712	150400	119588698	1806	1806	1806	1806	624
257	20240712	150300	118461754	1806	1806	1806	1806	624
258	20240712	150200	117334810	1806	1804	1806	1804	450
259	20240712	150100	116522583	1805	1805	1805	1805	0
260	20240712	150000	116522583	1805	1804	1805	1804	38
261	20240712	145900	116454003	1802	1802	1802	1802	0
262	20240712	145800	116454003	1802	1802	1802	1802	3
263	20240712	145700	116448597	1802	1802	1802	1802	1
264	20240712	145600	116446795	1802	1802	1802	1802	0
265	20240712	145500	116446795	1802	1802	1802	1802	0
266	20240712	145400	116446795	1802	1802	1802	1802	0
267	20240712	145300	116446795	1802	1802	1802	1802	0
268	20240712	145200	116446795	1802	1802	1802	1802	0
269	20240712	145100	116446795	1802	1802	1802	1802	0
270	20240712	145000	116446795	1802	1802	1802	1802	0
271	20240712	144900	116446795	1802	1802	1802	1802	0
272	20240712	144800	116446795	1802	1802	1802	1802	0
273	20240712	144700	116446795	1802	1802	1802	1802	0
274	20240712	144600	116446795	1802	1802	1802	1802	500
275	20240712	144500	115545795	1802	1802	1802	1802	0
276	20240712	144400	115545795	1802	1802	1802	1802	0
277	20240712	144300	115545795	1802	1802	1802	1802	0
278	20240712	144200	115545795	1802	1802	1802	1802	0
279	20240712	144100	115545795	1802	1802	1802	1802	0
280	20240712	144000	115545795	1802	1802	1802	1802	2
281	20240712	143900	115542191	1802	1802	1802	1802	3
282	20240712	143800	115536785	1802	1802	1802	1802	1
283	20240712	143700	115534983	1802	1802	1802	1802	0
284	20240712	143600	115534983	1802	1800	1802	1800	905
285	20240712	143500	113904749	1800	1800	1800	1800	55
286	20240712	143400	113805749	1800	1800	1800	1800	0
287	20240712	143300	113805749	1800	1800	1800	1800	0
288	20240712	143200	113805749	1800	1800	1800	1800	0
289	20240712	143100	113805749	1800	1800	1800	1800	0
290	20240712	143000	113805749	1800	1800	1800	1800	0
291	20240712	142900	113805749	1800	1800	1800	1800	0
292	20240712	142800	113805749	1800	1800	1800	1800	0
293	20240712	142700	113805749	1800	1800	1800	1800	1
294	20240712	142600	113803949	1799	1799	1799	1799	1490
295	20240712	142500	111123439	1799	1799	1799	1799	0
296	20240712	142400	111123439	1799	1799	1799	1799	10
297	20240712	142300	111105449	1799	1799	1799	1799	10
298	20240712	142200	111087459	1798	1798	1798	1798	0
299	20240712	142100	111087459	1798	1798	1798	1798	0
300	20240712	142000	111087459	1798	1798	1798	1798	0
301	20240712	141900	111087459	1798	1798	1798	1798	0
302	20240712	141800	111087459	1798	1798	1798	1798	1
303	20240712	141700	111085661	1801	1801	1801	1801	0
304	20240712	141600	111085661	1801	1801	1801	1801	0
305	20240712	141500	111085661	1801	1801	1801	1801	0
306	20240712	141400	111085661	1801	1801	1801	1801	0
307	20240712	141300	111085661	1801	1801	1801	1801	0
308	20240712	141200	111085661	1801	1801	1801	1801	0
309	20240712	141100	111085661	1801	1801	1801	1801	0
310	20240712	141000	111085661	1801	1801	1801	1801	0
311	20240712	140900	111085661	1801	1801	1801	1801	0
312	20240712	140800	111085661	1801	1801	1801	1801	1
313	20240712	140700	111083860	1796	1796	1796	1796	0
314	20240712	140600	111083860	1796	1799	1799	1796	10000
315	20240712	140500	93107347	1801	1801	1801	1801	0
316	20240712	140400	93107347	1801	1801	1801	1801	0
317	20240712	140300	93107347	1801	1801	1801	1801	0
318	20240712	140200	93107347	1801	1801	1801	1801	0
319	20240712	140100	93107347	1801	1801	1801	1801	0
320	20240712	140000	93107347	1801	1801	1801	1801	54
321	20240712	135900	93010093	1801	1801	1801	1801	0
322	20240712	135800	93010093	1801	1801	1801	1801	0
323	20240712	135700	93010093	1801	1801	1801	1801	0
324	20240712	135600	93010093	1801	1801	1801	1801	0
325	20240712	135500	93010093	1801	1801	1801	1801	0
326	20240712	135400	93010093	1801	1801	1801	1801	0
327	20240712	135300	93010093	1801	1801	1801	1801	1
328	20240712	135200	93008292	1799	1799	1799	1799	0
329	20240712	135100	93008292	1799	1799	1799	1799	0
330	20240712	135000	93008292	1799	1799	1799	1799	0
331	20240712	134900	93008292	1799	1799	1799	1799	0
332	20240712	134800	93008292	1799	1799	1799	1799	0
333	20240712	134700	93008292	1799	1799	1799	1799	12
334	20240712	134600	92986704	1801	1801	1801	1801	0
335	20240712	134500	92986704	1801	1801	1801	1801	0
336	20240712	134400	92986704	1801	1801	1801	1801	11
337	20240712	134300	92966893	1800	1800	1800	1800	2420
338	20240712	134200	88610893	1801	1801	1801	1801	0
339	20240712	134100	88610893	1801	1801	1801	1801	0
340	20240712	134000	88610893	1801	1801	1801	1801	0
341	20240712	133900	88610893	1801	1801	1801	1801	0
342	20240712	133800	88610893	1801	1801	1801	1801	0
343	20240712	133700	88610893	1801	1802	1802	1801	26
344	20240712	133600	88564066	1801	1801	1801	1801	100
345	20240712	133500	88383966	1802	1802	1802	1802	0
346	20240712	133400	88383966	1802	1802	1802	1802	0
347	20240712	133300	88383966	1802	1802	1802	1802	100
348	20240712	133200	88203766	1802	1802	1802	1802	100
349	20240712	133100	88023566	1802	1802	1802	1802	0
350	20240712	133000	88023566	1802	1802	1802	1802	0
351	20240712	132900	88023566	1802	1802	1802	1802	0
352	20240712	132800	88023566	1802	1802	1802	1802	0
353	20240712	132700	88023566	1802	1800	1802	1800	20
354	20240712	132600	87987564	1802	1801	1802	1800	700
355	20240712	132500	86726816	1802	1802	1802	1802	0
356	20240712	132400	86726816	1802	1802	1802	1802	0
357	20240712	132300	86726816	1802	1802	1802	1802	0
358	20240712	132200	86726816	1802	1801	1802	1801	253
359	20240712	132100	86271162	1801	1801	1801	1801	5
360	20240712	132000	86262157	1801	1801	1801	1801	1118
361	20240712	131900	84248639	1802	1802	1802	1802	0
362	20240712	131800	84248639	1802	1802	1802	1802	3
363	20240712	131700	84243233	1801	1801	1801	1801	1000
364	20240712	131600	82442233	1801	1801	1801	1801	0
365	20240712	131500	82442233	1801	1801	1801	1801	0
366	20240712	131400	82442233	1801	1801	1801	1801	167
367	20240712	131300	82141466	1802	1802	1802	1802	23
368	20240712	131200	82100020	1802	1802	1802	1802	0
369	20240712	131100	82100020	1802	1802	1802	1802	0
370	20240712	131000	82100020	1802	1802	1802	1802	0
371	20240712	130900	82100020	1802	1802	1802	1802	0
372	20240712	130800	82100020	1802	1802	1802	1802	0
373	20240712	130700	82100020	1802	1802	1802	1802	0
374	20240712	130600	82100020	1802	1802	1802	1802	0
375	20240712	130500	82100020	1802	1802	1802	1802	0
376	20240712	130400	82100020	1802	1803	1803	1802	153
377	20240712	130300	81824291	1806	1806	1806	1806	0
378	20240712	130200	81824291	1806	1806	1806	1806	0
379	20240712	130100	81824291	1806	1806	1806	1806	0
380	20240712	130000	81824291	1806	1806	1806	1806	0
381	20240712	125900	81824291	1806	1806	1806	1806	0
382	20240712	125800	81824291	1806	1806	1806	1806	0
383	20240712	125700	81824291	1806	1806	1806	1806	0
384	20240712	125600	81824291	1806	1806	1806	1806	0
385	20240712	125500	81824291	1806	1806	1806	1806	0
386	20240712	125400	81824291	1806	1806	1806	1806	0
387	20240712	125300	81824291	1806	1806	1806	1806	0
388	20240712	125200	81824291	1806	1806	1806	1806	0
389	20240712	125100	81824291	1806	1806	1806	1806	0
390	20240712	125000	81824291	1806	1806	1806	1806	0
391	20240712	124900	81824291	1806	1806	1806	1806	0
392	20240712	124800	81824291	1806	1806	1806	1806	0
393	20240712	124700	81824291	1806	1806	1806	1806	0
394	20240712	124600	81824291	1806	1806	1806	1806	0
395	20240712	124500	81824291	1806	1806	1806	1806	0
396	20240712	124400	81824291	1806	1806	1806	1806	0
397	20240712	124300	81824291	1806	1806	1806	1806	0
398	20240712	124200	81824291	1806	1806	1806	1806	50
399	20240712	124100	81733991	1803	1803	1803	1803	0
400	20240712	124000	81733991	1803	1803	1803	1803	0
401	20240712	123900	81733991	1803	1803	1803	1803	0
402	20240712	123800	81733991	1803	1803	1803	1803	140
403	20240712	123700	81481571	1803	1803	1803	1803	10
404	20240712	123600	81463541	1801	1801	1801	1801	0
405	20240712	123500	81463541	1801	1801	1801	1801	0
406	20240712	123400	81463541	1801	1801	1801	1801	0
407	20240712	123300	81463541	1801	1801	1801	1801	0
408	20240712	123200	81463541	1801	1801	1801	1801	0
409	20240712	123100	81463541	1801	1801	1801	1801	0
410	20240712	123000	81463541	1801	1801	1801	1801	0
411	20240712	122900	81463541	1801	1801	1801	1801	0
412	20240712	122800	81463541	1801	1801	1801	1801	0
413	20240712	122700	81463541	1801	1801	1801	1801	0
414	20240712	122600	81463541	1801	1801	1801	1801	0
415	20240712	122500	81463541	1801	1802	1802	1801	256
416	20240712	122400	81002380	1806	1806	1806	1806	0
417	20240712	122300	81002380	1806	1806	1806	1806	0
418	20240712	122200	81002380	1806	1806	1806	1806	0
419	20240712	122100	81002380	1806	1806	1806	1806	0
420	20240712	122000	81002380	1806	1806	1806	1806	0
421	20240712	121900	81002380	1806	1806	1806	1806	0
422	20240712	121800	81002380	1806	1806	1806	1806	0
423	20240712	121700	81002380	1806	1806	1806	1806	0
424	20240712	121600	81002380	1806	1806	1806	1806	0
425	20240712	121500	81002380	1806	1806	1806	1806	0
426	20240712	121400	81002380	1806	1806	1806	1806	0
427	20240712	121300	81002380	1806	1806	1806	1806	0
428	20240712	121200	81002380	1806	1806	1806	1806	0
429	20240712	121100	81002380	1806	1806	1806	1806	0
430	20240712	121000	81002380	1806	1806	1806	1806	131
431	20240712	120900	80765794	1801	1801	1801	1801	0
432	20240712	120800	80765794	1801	1801	1801	1801	0
433	20240712	120700	80765794	1801	1801	1801	1801	0
434	20240712	120600	80765794	1801	1801	1801	1801	0
435	20240712	120500	80765794	1801	1801	1801	1801	0
436	20240712	120400	80765794	1801	1801	1801	1801	0
437	20240712	120300	80765794	1801	1801	1801	1801	0
438	20240712	120200	80765794	1801	1801	1801	1801	0
439	20240712	120100	80765794	1801	1801	1801	1801	0
440	20240712	120000	80765794	1801	1801	1801	1801	0
441	20240712	115900	80765794	1801	1801	1801	1801	0
442	20240712	115800	80765794	1801	1801	1801	1801	0
443	20240712	115700	80765794	1801	1801	1801	1801	0
444	20240712	115600	80765794	1801	1801	1801	1801	0
445	20240712	115500	80765794	1801	1801	1801	1801	0
446	20240712	115400	80765794	1801	1801	1801	1801	0
447	20240712	115300	80765794	1801	1801	1801	1801	0
448	20240712	115200	80765794	1801	1801	1801	1801	0
449	20240712	115100	80765794	1801	1801	1801	1801	500
450	20240712	115000	79865294	1806	1806	1806	1806	0
451	20240712	114900	79865294	1806	1806	1806	1806	0
452	20240712	114800	79865294	1806	1806	1806	1806	0
453	20240712	114700	79865294	1806	1806	1806	1806	0
454	20240712	114600	79865294	1806	1806	1806	1806	0
455	20240712	114500	79865294	1806	1806	1806	1806	0
456	20240712	114400	79865294	1806	1806	1806	1806	0
457	20240712	114300	79865294	1806	1806	1806	1806	0
458	20240712	114200	79865294	1806	1806	1806	1806	0
459	20240712	114100	79865294	1806	1806	1806	1806	0
460	20240712	114000	79865294	1806	1806	1806	1806	0
461	20240712	113900	79865294	1806	1806	1806	1806	6
462	20240712	113800	79854458	1806	1806	1806	1806	0
463	20240712	113700	79854458	1806	1806	1806	1806	0
464	20240712	113600	79854458	1806	1801	1806	1800	700
465	20240712	113500	78592270	1801	1801	1801	1801	76
466	20240712	113400	78455394	1802	1802	1802	1802	0
467	20240712	113300	78455394	1802	1802	1802	1802	0
468	20240712	113200	78455394	1802	1802	1802	1802	0
469	20240712	113100	78455394	1802	1802	1802	1802	0
470	20240712	113000	78455394	1802	1802	1802	1802	15
471	20240712	112900	78428364	1803	1803	1803	1803	1
472	20240712	112800	78426561	1800	1800	1800	1800	0
473	20240712	112700	78426561	1800	1800	1800	1800	0
474	20240712	112600	78426561	1800	1801	1801	1796	10350
475	20240712	112500	59817359	1801	1805	1805	1801	17660
476	20240712	112400	27989271	1804	1804	1804	1804	0
477	20240712	112300	27989271	1804	1804	1804	1804	1000
478	20240712	112200	26185271	1804	1805	1805	1804	3000
479	20240712	112100	20772188	1804	1804	1804	1804	0
480	20240712	112000	20772188	1804	1804	1804	1804	0
481	20240712	111900	20772188	1804	1804	1804	1804	0
482	20240712	111800	20772188	1804	1804	1804	1804	0
483	20240712	111700	20772188	1804	1804	1804	1804	0
484	20240712	111600	20772188	1804	1804	1804	1804	0
485	20240712	111500	20772188	1804	1804	1804	1804	0
486	20240712	111400	20772188	1804	1804	1804	1804	0
487	20240712	111300	20772188	1804	1804	1804	1804	0
488	20240712	111200	20772188	1804	1804	1804	1804	0
489	20240712	111100	20772188	1804	1804	1804	1804	0
490	20240712	111000	20772188	1804	1804	1804	1804	0
491	20240712	110900	20772188	1804	1804	1804	1804	0
492	20240712	110800	20772188	1804	1804	1804	1804	0
493	20240712	110700	20772188	1804	1804	1804	1804	0
494	20240712	110600	20772188	1804	1804	1804	1804	0
495	20240712	110500	20772188	1804	1804	1804	1804	0
496	20240712	110400	20772188	1804	1804	1804	1804	0
497	20240712	110300	20772188	1804	1804	1804	1804	0
498	20240712	110200	20772188	1804	1804	1804	1804	0
499	20240712	110100	20772188	1804	1804	1804	1804	0
500	20240712	110000	20772188	1804	1805	1805	1804	464
501	20240712	105900	19935131	1804	1806	1806	1804	1461
502	20240712	105800	17299289	1811	1811	1811	1811	0
503	20240712	105700	17299289	1811	1811	1811	1811	0
504	20240712	105600	17299289	1811	1811	1811	1811	0
505	20240712	105500	17299289	1811	1806	1811	1806	10
506	20240712	105400	17281194	1805	1805	1805	1805	20
507	20240712	105300	17245094	1805	1805	1805	1805	0
508	20240712	105200	17245094	1805	1805	1805	1805	8
509	20240712	105100	17230654	1809	1809	1809	1809	0
510	20240712	105000	17230654	1809	1809	1809	1809	0
511	20240712	104900	17230654	1809	1809	1809	1809	0
512	20240712	104800	17230654	1809	1809	1809	1809	0
513	20240712	104700	17230654	1809	1809	1809	1809	0
514	20240712	104600	17230654	1809	1809	1809	1809	0
515	20240712	104500	17230654	1809	1809	1809	1809	0
516	20240712	104400	17230654	1809	1809	1809	1809	0
517	20240712	104300	17230654	1809	1809	1809	1809	0
518	20240712	104200	17230654	1809	1805	1809	1805	31
519	20240712	104100	17174687	1809	1809	1809	1809	0
520	20240712	104000	17174687	1809	1809	1809	1809	0
521	20240712	103900	17174687	1809	1809	1809	1809	0
522	20240712	103800	17174687	1809	1809	1809	1809	0
523	20240712	103700	17174687	1809	1809	1809	1809	1
524	20240712	103600	17172878	1810	1810	1810	1810	0
525	20240712	103500	17172878	1810	1810	1810	1810	0
526	20240712	103400	17172878	1810	1810	1810	1810	0
527	20240712	103300	17172878	1810	1805	1810	1805	2001
528	20240712	103200	13561068	1810	1810	1810	1810	5
529	20240712	103100	13552018	1810	1810	1810	1810	0
530	20240712	103000	13552018	1810	1810	1810	1810	0
531	20240712	102900	13552018	1810	1810	1810	1810	0
532	20240712	102800	13552018	1810	1810	1810	1810	0
533	20240712	102700	13552018	1810	1810	1810	1810	0
534	20240712	102600	13552018	1810	1810	1810	1810	0
535	20240712	102500	13552018	1810	1810	1810	1810	0
536	20240712	102400	13552018	1810	1810	1810	1810	0
537	20240712	102300	13552018	1810	1810	1810	1810	0
538	20240712	102200	13552018	1810	1810	1810	1810	30
539	20240712	102100	13497718	1810	1810	1810	1810	0
540	20240712	102000	13497718	1810	1810	1810	1810	0
541	20240712	101900	13497718	1810	1810	1810	1810	0
542	20240712	101800	13497718	1810	1810	1810	1810	0
543	20240712	101700	13497718	1810	1810	1810	1810	0
544	20240712	101600	13497718	1810	1810	1810	1810	0
545	20240712	101500	13497718	1810	1810	1810	1810	0
546	20240712	101400	13497718	1810	1810	1810	1810	0
547	20240712	101300	13497718	1810	1810	1810	1810	0
548	20240712	101200	13497718	1810	1810	1810	1810	0
549	20240712	101100	13497718	1810	1810	1810	1810	0
550	20240712	101000	13497718	1810	1810	1810	1810	0
551	20240712	100900	13497718	1810	1810	1810	1810	0
552	20240712	100800	13497718	1810	1810	1810	1810	0
553	20240712	100700	13497718	1810	1810	1810	1810	0
554	20240712	100600	13497718	1810	1810	1810	1810	0
555	20240712	100500	13497718	1810	1810	1810	1810	100
556	20240712	100400	13316718	1810	1810	1810	1810	0
557	20240712	100300	13316718	1810	1810	1810	1810	1
558	20240712	100200	13314908	1810	1810	1810	1810	0
559	20240712	100100	13314908	1810	1810	1810	1810	0
560	20240712	100000	13314908	1810	1810	1810	1810	0
561	20240712	095900	13314908	1810	1810	1810	1810	1
562	20240712	095800	13313098	1810	1805	1810	1805	12
563	20240712	095700	13291393	1805	1805	1805	1805	0
564	20240712	095600	13291393	1805	1805	1805	1805	200
565	20240712	095500	12930393	1805	1805	1809	1805	205
566	20240712	095400	12560358	1809	1805	1809	1805	50
567	20240712	095300	12470094	1807	1806	1807	1806	2
568	20240712	095200	12466481	1810	1805	1810	1805	18
569	20240712	095100	12433976	1806	1806	1806	1806	0
570	20240712	095000	12433976	1806	1806	1806	1806	601
571	20240712	094900	11348570	1807	1807	1807	1807	1
572	20240712	094800	11346763	1810	1810	1810	1810	0
573	20240712	094700	11346763	1810	1810	1810	1810	0
574	20240712	094600	11346763	1810	1810	1810	1810	0
575	20240712	094500	11346763	1810	1810	1810	1810	0
576	20240712	094400	11346763	1810	1810	1810	1810	0
577	20240712	094300	11346763	1810	1810	1810	1810	0
578	20240712	094200	11346763	1810	1810	1810	1810	0
579	20240712	094100	11346763	1810	1810	1810	1810	0
580	20240712	094000	11346763	1810	1810	1810	1810	310
581	20240712	093900	10785663	1814	1814	1814	1814	10
582	20240712	093800	10767523	1814	1814	1814	1814	0
583	20240712	093700	10767523	1814	1814	1814	1814	0
584	20240712	093600	10767523	1814	1814	1814	1814	0
585	20240712	093500	10767523	1814	1814	1814	1814	0
586	20240712	093400	10767523	1814	1814	1814	1814	0
587	20240712	093300	10767523	1814	1814	1814	1814	0
588	20240712	093200	10767523	1814	1814	1814	1814	0
589	20240712	093100	10767523	1814	1814	1814	1814	0
590	20240712	093000	10767523	1814	1814	1814	1814	0
591	20240712	092900	10767523	1814	1814	1814	1814	0
592	20240712	092800	10767523	1814	1814	1814	1814	0
593	20240712	092700	10767523	1814	1814	1814	1814	0
594	20240712	092600	10767523	1814	1814	1814	1814	0
595	20240712	092500	10767523	1814	1814	1814	1814	10
596	20240712	092400	10749383	1815	1815	1815	1815	0
597	20240712	092300	10749383	1815	1815	1815	1815	0
598	20240712	092200	10749383	1815	1809	1815	1802	2356
599	20240712	092100	6498709	1809	1809	1809	1809	43
600	20240712	092000	6420922	1809	1811	1811	1809	2957
601	20240712	091900	1070564	1815	1815	1815	1815	0
602	20240712	091800	1070564	1815	1815	1815	1815	0
603	20240712	091700	1070564	1815	1815	1815	1815	0
604	20240712	091600	1070564	1815	1815	1815	1815	0
605	20240712	091500	1070564	1815	1815	1815	1815	13
606	20240712	091400	1046969	1815	1815	1815	1815	0
607	20240712	091300	1046969	1815	1818	1818	1815	200
608	20240712	091200	683669	1815	1815	1815	1815	29
609	20240712	091100	631034	1810	1810	1810	1810	0
610	20240712	091000	631034	1810	1810	1810	1810	0
611	20240712	090900	631034	1810	1810	1810	1810	0
612	20240712	090800	631034	1810	1810	1810	1810	0
613	20240712	090700	631034	1810	1810	1810	1810	4
614	20240712	090600	623794	1810	1810	1810	1810	200
615	20240712	090500	261794	1818	1818	1818	1818	0
616	20240712	090400	261794	1818	1818	1818	1818	0
617	20240712	090300	261794	1818	1818	1818	1818	0
618	20240712	090200	261794	1818	1818	1818	1818	10
619	20240712	090100	243614	1818	1818	1818	1818	0
620	20240712	090000	243614	1818	1818	1818	1818	132