KissMeData/069140/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	195200	97463128	1675	1675	1675	1675	190
3	20240712	195100	97463128	1675	1675	1675	1675	0
4	20240712	195000	97463128	1675	1675	1675	1675	0
5	20240712	194900	97463128	1675	1675	1675	1675	0
6	20240712	194800	97463128	1675	1675	1675	1675	0
7	20240712	194700	97463128	1675	1675	1675	1675	0
8	20240712	194600	97463128	1675	1675	1675	1675	0
9	20240712	194500	97463128	1675	1675	1675	1675	0
10	20240712	194400	97463128	1675	1675	1675	1675	0
11	20240712	194300	97463128	1675	1675	1675	1675	0
12	20240712	194200	97463128	1675	1675	1675	1675	0
13	20240712	194100	97463128	1675	1675	1675	1675	0
14	20240712	194000	97463128	1675	1675	1675	1675	0
15	20240712	193900	97463128	1675	1675	1675	1675	0
16	20240712	193800	97463128	1675	1675	1675	1675	0
17	20240712	193700	97463128	1675	1675	1675	1675	0
18	20240712	193600	97463128	1675	1675	1675	1675	0
19	20240712	193500	97463128	1675	1675	1675	1675	0
20	20240712	193400	97463128	1675	1675	1675	1675	0
21	20240712	193300	97463128	1675	1675	1675	1675	0
22	20240712	193200	97463128	1675	1675	1675	1675	0
23	20240712	193100	97463128	1675	1675	1675	1675	0
24	20240712	193000	97463128	1675	1675	1675	1675	0
25	20240712	192900	97463128	1675	1675	1675	1675	0
26	20240712	192800	97463128	1675	1675	1675	1675	0
27	20240712	192700	97463128	1675	1675	1675	1675	0
28	20240712	192600	97463128	1675	1675	1675	1675	0
29	20240712	192500	97463128	1675	1675	1675	1675	0
30	20240712	192400	97463128	1675	1675	1675	1675	0
31	20240712	192300	97463128	1675	1675	1675	1675	0
32	20240712	192200	97463128	1675	1675	1675	1675	190
33	20240712	192100	97463128	1675	1675	1675	1675	0
34	20240712	192000	97463128	1675	1675	1675	1675	0
35	20240712	191900	97463128	1675	1675	1675	1675	0
36	20240712	191800	97463128	1675	1675	1675	1675	0
37	20240712	191700	97463128	1675	1675	1675	1675	0
38	20240712	191600	97463128	1675	1675	1675	1675	0
39	20240712	191500	97463128	1675	1675	1675	1675	0
40	20240712	191400	97463128	1675	1675	1675	1675	0
41	20240712	191300	97463128	1675	1675	1675	1675	0
42	20240712	191200	97463128	1675	1675	1675	1675	0
43	20240712	191100	97463128	1675	1675	1675	1675	0
44	20240712	191000	97463128	1675	1675	1675	1675	0
45	20240712	190900	97463128	1675	1675	1675	1675	0
46	20240712	190800	97463128	1675	1675	1675	1675	0
47	20240712	190700	97463128	1675	1675	1675	1675	0
48	20240712	190600	97463128	1675	1675	1675	1675	0
49	20240712	190500	97463128	1675	1675	1675	1675	0
50	20240712	190400	97463128	1675	1675	1675	1675	0
51	20240712	190300	97463128	1675	1675	1675	1675	0
52	20240712	190200	97463128	1675	1675	1675	1675	0
53	20240712	190100	97463128	1675	1675	1675	1675	0
54	20240712	190000	97463128	1675	1675	1675	1675	0
55	20240712	185900	97463128	1675	1675	1675	1675	0
56	20240712	185800	97463128	1675	1675	1675	1675	0
57	20240712	185700	97463128	1675	1675	1675	1675	0
58	20240712	185600	97463128	1675	1675	1675	1675	0
59	20240712	185500	97463128	1675	1675	1675	1675	0
60	20240712	185400	97463128	1675	1675	1675	1675	0
61	20240712	185300	97463128	1675	1675	1675	1675	0
62	20240712	185200	97463128	1675	1675	1675	1675	190
63	20240712	185100	97463128	1675	1675	1675	1675	0
64	20240712	185000	97463128	1675	1675	1675	1675	0
65	20240712	184900	97463128	1675	1675	1675	1675	0
66	20240712	184800	97463128	1675	1675	1675	1675	0
67	20240712	184700	97463128	1675	1675	1675	1675	0
68	20240712	184600	97463128	1675	1675	1675	1675	0
69	20240712	184500	97463128	1675	1675	1675	1675	0
70	20240712	184400	97463128	1675	1675	1675	1675	0
71	20240712	184300	97463128	1675	1675	1675	1675	0
72	20240712	184200	97463128	1675	1675	1675	1675	0
73	20240712	184100	97463128	1675	1675	1675	1675	0
74	20240712	184000	97463128	1675	1675	1675	1675	0
75	20240712	183900	97463128	1675	1675	1675	1675	0
76	20240712	183800	97463128	1675	1675	1675	1675	0
77	20240712	183700	97463128	1675	1675	1675	1675	0
78	20240712	183600	97463128	1675	1675	1675	1675	0
79	20240712	183500	97463128	1675	1675	1675	1675	0
80	20240712	183400	97463128	1675	1675	1675	1675	0
81	20240712	183300	97463128	1675	1675	1675	1675	0
82	20240712	183200	97463128	1675	1675	1675	1675	0
83	20240712	183100	97463128	1675	1675	1675	1675	0
84	20240712	183000	97463128	1675	1675	1675	1675	0
85	20240712	182900	97463128	1675	1675	1675	1675	0
86	20240712	182800	97463128	1675	1675	1675	1675	0
87	20240712	182700	97463128	1675	1675	1675	1675	0
88	20240712	182600	97463128	1675	1675	1675	1675	0
89	20240712	182500	97463128	1675	1675	1675	1675	0
90	20240712	182400	97463128	1675	1675	1675	1675	0
91	20240712	182300	97463128	1675	1675	1675	1675	0
92	20240712	182200	97463128	1675	1675	1675	1675	190
93	20240712	182100	97463128	1675	1675	1675	1675	0
94	20240712	182000	97463128	1675	1675	1675	1675	0
95	20240712	181900	97463128	1675	1675	1675	1675	0
96	20240712	181800	97463128	1675	1675	1675	1675	0
97	20240712	181700	97463128	1675	1675	1675	1675	0
98	20240712	181600	97463128	1675	1675	1675	1675	0
99	20240712	181500	97463128	1675	1675	1675	1675	0
100	20240712	181400	97463128	1675	1675	1675	1675	0
101	20240712	181300	97463128	1675	1675	1675	1675	0
102	20240712	181200	97463128	1675	1675	1675	1675	0
103	20240712	181100	97463128	1675	1675	1675	1675	0
104	20240712	181000	97463128	1675	1675	1675	1675	0
105	20240712	180900	97463128	1675	1675	1675	1675	0
106	20240712	180800	97463128	1675	1675	1675	1675	0
107	20240712	180700	97463128	1675	1675	1675	1675	0
108	20240712	180600	97463128	1675	1675	1675	1675	0
109	20240712	180500	97463128	1675	1675	1675	1675	0
110	20240712	180400	97463128	1675	1675	1675	1675	0
111	20240712	180300	97463128	1675	1675	1675	1675	0
112	20240712	180200	97463128	1675	1675	1675	1675	0
113	20240712	180100	97463128	1675	1675	1675	1675	0
114	20240712	180000	97463128	1675	1675	1675	1675	0
115	20240712	175900	97463128	1675	1675	1675	1675	0
116	20240712	175800	97463128	1675	1675	1675	1675	0
117	20240712	175700	97463128	1675	1675	1675	1675	0
118	20240712	175600	97463128	1675	1675	1675	1675	0
119	20240712	175500	97463128	1675	1675	1675	1675	0
120	20240712	175400	97463128	1675	1675	1675	1675	0
121	20240712	175300	97463128	1675	1675	1675	1675	0
122	20240712	175200	97463128	1675	1675	1675	1675	190
123	20240712	175100	97463128	1675	1675	1675	1675	0
124	20240712	175000	97463128	1675	1675	1675	1675	0
125	20240712	174900	97463128	1675	1675	1675	1675	0
126	20240712	174800	97463128	1675	1675	1675	1675	0
127	20240712	174700	97463128	1675	1675	1675	1675	0
128	20240712	174600	97463128	1675	1675	1675	1675	0
129	20240712	174500	97463128	1675	1675	1675	1675	0
130	20240712	174400	97463128	1675	1675	1675	1675	0
131	20240712	174300	97463128	1675	1675	1675	1675	0
132	20240712	174200	97463128	1675	1675	1675	1675	0
133	20240712	174100	97463128	1675	1675	1675	1675	0
134	20240712	174000	97463128	1675	1675	1675	1675	0
135	20240712	173900	97463128	1675	1675	1675	1675	0
136	20240712	173800	97463128	1675	1675	1675	1675	0
137	20240712	173700	97463128	1675	1675	1675	1675	0
138	20240712	173600	97463128	1675	1675	1675	1675	0
139	20240712	173500	97463128	1675	1675	1675	1675	0
140	20240712	173400	97463128	1675	1675	1675	1675	0
141	20240712	173300	97463128	1675	1675	1675	1675	0
142	20240712	173200	97463128	1675	1675	1675	1675	0
143	20240712	173100	97463128	1675	1675	1675	1675	0
144	20240712	173000	97463128	1675	1675	1675	1675	0
145	20240712	172900	97463128	1675	1675	1675	1675	0
146	20240712	172800	97463128	1675	1675	1675	1675	0
147	20240712	172700	97463128	1675	1675	1675	1675	0
148	20240712	172600	97463128	1675	1675	1675	1675	0
149	20240712	172500	97463128	1675	1675	1675	1675	0
150	20240712	172400	97463128	1675	1675	1675	1675	0
151	20240712	172300	97463128	1675	1675	1675	1675	0
152	20240712	172200	97463128	1675	1675	1675	1675	190
153	20240712	172100	97463128	1675	1675	1675	1675	0
154	20240712	172000	97463128	1675	1675	1675	1675	0
155	20240712	171900	97463128	1675	1675	1675	1675	0
156	20240712	171800	97463128	1675	1675	1675	1675	0
157	20240712	171700	97463128	1675	1675	1675	1675	0
158	20240712	171600	97463128	1675	1675	1675	1675	0
159	20240712	171500	97463128	1675	1675	1675	1675	0
160	20240712	171400	97463128	1675	1675	1675	1675	0
161	20240712	171300	97463128	1675	1675	1675	1675	0
162	20240712	171200	97463128	1675	1675	1675	1675	0
163	20240712	171100	97463128	1675	1675	1675	1675	0
164	20240712	171000	97463128	1675	1675	1675	1675	0
165	20240712	170900	97463128	1675	1675	1675	1675	0
166	20240712	170800	97463128	1675	1675	1675	1675	0
167	20240712	170700	97463128	1675	1675	1675	1675	0
168	20240712	170600	97463128	1675	1675	1675	1675	0
169	20240712	170500	97463128	1675	1675	1675	1675	0
170	20240712	170400	97463128	1675	1675	1675	1675	0
171	20240712	170300	97463128	1675	1675	1675	1675	0
172	20240712	170200	97463128	1675	1675	1675	1675	0
173	20240712	170100	97463128	1675	1675	1675	1675	0
174	20240712	170000	97463128	1675	1675	1675	1675	0
175	20240712	165900	97463128	1675	1675	1675	1675	0
176	20240712	165800	97463128	1675	1675	1675	1675	0
177	20240712	165700	97463128	1675	1675	1675	1675	0
178	20240712	165600	97463128	1675	1675	1675	1675	0
179	20240712	165500	97463128	1675	1675	1675	1675	0
180	20240712	165400	97463128	1675	1675	1675	1675	0
181	20240712	165300	97463128	1675	1675	1675	1675	0
182	20240712	165200	97463128	1675	1675	1675	1675	190
183	20240712	165100	97463128	1675	1675	1675	1675	0
184	20240712	165000	97463128	1675	1675	1675	1675	0
185	20240712	164900	97463128	1675	1675	1675	1675	0
186	20240712	164800	97463128	1675	1675	1675	1675	0
187	20240712	164700	97463128	1675	1675	1675	1675	0
188	20240712	164600	97463128	1675	1675	1675	1675	0
189	20240712	164500	97463128	1675	1675	1675	1675	0
190	20240712	164400	97463128	1675	1675	1675	1675	0
191	20240712	164300	97463128	1675	1675	1675	1675	0
192	20240712	164200	97463128	1675	1675	1675	1675	0
193	20240712	164100	97463128	1675	1675	1675	1675	0
194	20240712	164000	97463128	1675	1675	1675	1675	0
195	20240712	163900	97463128	1675	1675	1675	1675	0
196	20240712	163800	97463128	1675	1675	1675	1675	0
197	20240712	163700	97463128	1675	1675	1675	1675	0
198	20240712	163600	97463128	1675	1675	1675	1675	0
199	20240712	163500	97463128	1675	1675	1675	1675	0
200	20240712	163400	97463128	1675	1675	1675	1675	0
201	20240712	163300	97463128	1675	1675	1675	1675	0
202	20240712	163200	97463128	1675	1675	1675	1675	0
203	20240712	163100	97463128	1675	1675	1675	1675	0
204	20240712	163000	97463128	1675	1675	1675	1675	0
205	20240712	162900	97463128	1675	1675	1675	1675	0
206	20240712	162800	97463128	1675	1675	1675	1675	0
207	20240712	162700	97463128	1675	1675	1675	1675	0
208	20240712	162600	97463128	1675	1675	1675	1675	0
209	20240712	162500	97463128	1675	1675	1675	1675	0
210	20240712	162400	97463128	1675	1675	1675	1675	0
211	20240712	162300	97463128	1675	1675	1675	1675	0
212	20240712	162200	97463128	1675	1675	1675	1675	190
213	20240712	162100	97463128	1675	1675	1675	1675	0
214	20240712	162000	97463128	1675	1675	1675	1675	0
215	20240712	161900	97463128	1675	1675	1675	1675	0
216	20240712	161800	97463128	1675	1675	1675	1675	0
217	20240712	161700	97463128	1675	1675	1675	1675	0
218	20240712	161600	97463128	1675	1675	1675	1675	0
219	20240712	161500	97463128	1675	1675	1675	1675	0
220	20240712	161400	97463128	1675	1675	1675	1675	0
221	20240712	161300	97463128	1675	1675	1675	1675	0
222	20240712	161200	97463128	1675	1675	1675	1675	0
223	20240712	161100	97463128	1675	1675	1675	1675	0
224	20240712	161000	97463128	1675	1675	1675	1675	0
225	20240712	160900	97463128	1675	1675	1675	1675	0
226	20240712	160800	97463128	1675	1675	1675	1675	0
227	20240712	160700	97463128	1675	1675	1675	1675	0
228	20240712	160600	97463128	1675	1675	1675	1675	0
229	20240712	160500	97463128	1675	1675	1675	1675	0
230	20240712	160400	97463128	1675	1675	1675	1675	0
231	20240712	160300	97463128	1675	1675	1675	1675	0
232	20240712	160200	97463128	1675	1675	1675	1675	0
233	20240712	160100	97463128	1675	1675	1675	1675	0
234	20240712	160000	97463128	1675	1675	1675	1675	0
235	20240712	155900	97463128	1675	1675	1675	1675	0
236	20240712	155800	97463128	1675	1675	1675	1675	0
237	20240712	155700	97463128	1675	1675	1675	1675	0
238	20240712	155600	97463128	1675	1675	1675	1675	0
239	20240712	155500	97463128	1675	1675	1675	1675	0
240	20240712	155400	97463128	1675	1675	1675	1675	0
241	20240712	155300	97463128	1675	1675	1675	1675	0
242	20240712	155200	97463128	1675	1675	1675	1675	190
243	20240712	155100	97463128	1675	1675	1675	1675	0
244	20240712	155000	97463128	1675	1675	1675	1675	0
245	20240712	154900	97463128	1675	1675	1675	1675	0
246	20240712	154800	97463128	1675	1675	1675	1675	0
247	20240712	154700	97463128	1675	1675	1675	1675	0
248	20240712	154600	97463128	1675	1675	1675	1675	0
249	20240712	154500	97463128	1675	1675	1675	1675	0
250	20240712	154400	97463128	1675	1675	1675	1675	0
251	20240712	154300	97463128	1675	1675	1675	1675	0
252	20240712	154200	97463128	1675	1675	1675	1675	0
253	20240712	154100	97463128	1675	1675	1675	1675	0
254	20240712	154000	97463128	1675	1675	1675	1675	0
255	20240712	153900	97463128	1675	1675	1675	1675	0
256	20240712	153800	97463128	1675	1675	1675	1675	0
257	20240712	153700	97463128	1675	1675	1675	1675	0
258	20240712	153600	97463128	1675	1675	1675	1675	0
259	20240712	153500	97463128	1675	1675	1675	1675	0
260	20240712	153400	97463128	1675	1675	1675	1675	0
261	20240712	153300	97463128	1675	1675	1675	1675	0
262	20240712	153200	97463128	1675	1675	1675	1675	0
263	20240712	153100	97463128	1675	1675	1675	1675	0
264	20240712	153000	97463128	1675	1675	1675	1675	190
265	20240712	152900	97144878	1674	1674	1674	1674	0
266	20240712	152800	97144878	1674	1674	1674	1674	0
267	20240712	152700	97144878	1674	1674	1674	1674	0
268	20240712	152600	97144878	1674	1674	1674	1674	0
269	20240712	152500	97144878	1674	1674	1674	1674	0
270	20240712	152400	97144878	1674	1674	1674	1674	0
271	20240712	152300	97144878	1674	1674	1674	1674	0
272	20240712	152200	97144878	1674	1674	1674	1674	0
273	20240712	152100	97144878	1674	1674	1674	1674	0
274	20240712	152000	97144878	1674	1674	1674	1674	0
275	20240712	151900	97144878	1674	1675	1675	1671	59
276	20240712	151800	97046161	1663	1663	1663	1663	380
277	20240712	151700	96414221	1673	1678	1679	1673	900
278	20240712	151600	94905529	1678	1672	1680	1672	2631
279	20240712	151500	90487217	1670	1671	1674	1669	193
280	20240712	151400	90164850	1674	1674	1674	1674	0
281	20240712	151300	90164850	1674	1674	1674	1674	0
282	20240712	151200	90164850	1674	1670	1674	1670	76
283	20240712	151100	90037881	1671	1669	1671	1669	313
284	20240712	151000	89515236	1670	1670	1670	1670	0
285	20240712	150900	89515236	1670	1668	1670	1668	106
286	20240712	150800	89338384	1669	1669	1669	1669	174
287	20240712	150700	89047978	1669	1670	1670	1669	13
288	20240712	150600	89026280	1659	1673	1674	1659	97
289	20240712	150500	88864680	1670	1670	1670	1670	318
290	20240712	150400	88333620	1674	1670	1674	1669	2597
291	20240712	150300	83996248	1670	1669	1670	1669	1277
292	20240712	150200	81864904	1670	1670	1670	1670	0
293	20240712	150100	81864904	1670	1668	1670	1668	179
294	20240712	150000	81566236	1669	1668	1669	1668	139
295	20240712	145900	81334383	1664	1662	1664	1662	3234
296	20240712	145800	75955835	1662	1662	1662	1662	1
297	20240712	145700	75954173	1662	1660	1662	1660	72
298	20240712	145600	75834590	1660	1657	1660	1657	1284
299	20240712	145500	73706895	1657	1657	1657	1657	0
300	20240712	145400	73706895	1657	1656	1657	1656	60
301	20240712	145300	73607492	1657	1657	1657	1657	0
302	20240712	145200	73607492	1657	1657	1657	1657	0
303	20240712	145100	73607492	1657	1657	1657	1657	0
304	20240712	145000	73607492	1657	1657	1657	1657	0
305	20240712	144900	73607492	1657	1651	1657	1651	401
306	20240712	144800	72944477	1652	1652	1652	1652	12
307	20240712	144700	72924653	1652	1652	1652	1652	0
308	20240712	144600	72924653	1652	1652	1652	1652	0
309	20240712	144500	72924653	1652	1652	1652	1652	0
310	20240712	144400	72924653	1652	1652	1652	1652	0
311	20240712	144300	72924653	1652	1652	1652	1652	1
312	20240712	144200	72923001	1650	1650	1650	1650	0
313	20240712	144100	72923001	1650	1650	1650	1650	59
314	20240712	144000	72825651	1650	1650	1650	1650	1
315	20240712	143900	72824001	1650	1650	1650	1650	0
316	20240712	143800	72824001	1650	1650	1650	1650	0
317	20240712	143700	72824001	1650	1650	1650	1650	0
318	20240712	143600	72824001	1650	1650	1650	1650	0
319	20240712	143500	72824001	1650	1650	1650	1650	0
320	20240712	143400	72824001	1650	1650	1650	1650	0
321	20240712	143300	72824001	1650	1650	1650	1650	0
322	20240712	143200	72824001	1650	1650	1650	1650	0
323	20240712	143100	72824001	1650	1650	1650	1650	0
324	20240712	143000	72824001	1650	1650	1650	1650	0
325	20240712	142900	72824001	1650	1650	1650	1650	0
326	20240712	142800	72824001	1650	1650	1650	1650	0
327	20240712	142700	72824001	1650	1650	1650	1650	0
328	20240712	142600	72824001	1650	1650	1650	1650	100
329	20240712	142500	72659001	1650	1650	1650	1650	0
330	20240712	142400	72659001	1650	1651	1651	1650	100
331	20240712	142300	72493999	1650	1651	1651	1650	50
332	20240712	142200	72411497	1654	1654	1654	1654	0
333	20240712	142100	72411497	1654	1654	1654	1654	0
334	20240712	142000	72411497	1654	1654	1654	1654	0
335	20240712	141900	72411497	1654	1654	1654	1654	0
336	20240712	141800	72411497	1654	1654	1654	1654	0
337	20240712	141700	72411497	1654	1654	1654	1654	156
338	20240712	141600	72153473	1656	1656	1656	1656	0
339	20240712	141500	72153473	1656	1656	1656	1656	0
340	20240712	141400	72153473	1656	1656	1656	1656	0
341	20240712	141300	72153473	1656	1656	1656	1656	10
342	20240712	141200	72136913	1652	1656	1656	1652	511
343	20240712	141100	71292737	1653	1656	1657	1653	1287
344	20240712	141000	69165074	1656	1656	1656	1656	1
345	20240712	140900	69163418	1657	1657	1657	1657	0
346	20240712	140800	69163418	1657	1657	1657	1657	0
347	20240712	140700	69163418	1657	1657	1657	1657	0
348	20240712	140600	69163418	1657	1657	1657	1657	0
349	20240712	140500	69163418	1657	1657	1657	1657	0
350	20240712	140400	69163418	1657	1657	1657	1657	0
351	20240712	140300	69163418	1657	1657	1657	1657	0
352	20240712	140200	69163418	1657	1656	1657	1656	33
353	20240712	140100	69108761	1656	1656	1656	1656	0
354	20240712	140000	69108761	1656	1656	1656	1656	0
355	20240712	135900	69108761	1656	1656	1656	1656	44
356	20240712	135800	69035897	1648	1648	1648	1648	0
357	20240712	135700	69035897	1648	1645	1648	1645	357
358	20240712	135600	68448189	1645	1645	1645	1645	0
359	20240712	135500	68448189	1645	1645	1645	1645	0
360	20240712	135400	68448189	1645	1645	1645	1645	0
361	20240712	135300	68448189	1645	1645	1645	1645	0
362	20240712	135200	68448189	1645	1645	1645	1645	0
363	20240712	135100	68448189	1645	1645	1645	1645	0
364	20240712	135000	68448189	1645	1645	1645	1645	0
365	20240712	134900	68448189	1645	1645	1645	1645	10
366	20240712	134800	68431739	1641	1645	1645	1641	2
367	20240712	134700	68428453	1640	1640	1640	1640	0
368	20240712	134600	68428453	1640	1640	1640	1640	500
369	20240712	134500	67608453	1636	1638	1638	1636	1600
370	20240712	134400	64989249	1645	1645	1645	1645	1
371	20240712	134300	64987604	1638	1644	1644	1638	6000
372	20240712	134200	55148348	1645	1646	1646	1645	2030
373	20240712	134100	51806969	1646	1646	1646	1646	11
374	20240712	134000	51788863	1646	1646	1646	1646	0
375	20240712	133900	51788863	1646	1647	1647	1646	178
376	20240712	133800	51495873	1650	1650	1650	1650	0
377	20240712	133700	51495873	1650	1650	1650	1650	0
378	20240712	133600	51495873	1650	1650	1650	1650	0
379	20240712	133500	51495873	1650	1650	1650	1650	0
380	20240712	133400	51495873	1650	1650	1650	1650	0
381	20240712	133300	51495873	1650	1650	1650	1650	0
382	20240712	133200	51495873	1650	1650	1650	1650	0
383	20240712	133100	51495873	1650	1650	1650	1650	0
384	20240712	133000	51495873	1650	1650	1650	1650	0
385	20240712	132900	51495873	1650	1650	1650	1650	0
386	20240712	132800	51495873	1650	1650	1650	1650	0
387	20240712	132700	51495873	1650	1650	1650	1650	0
388	20240712	132600	51495873	1650	1650	1650	1650	0
389	20240712	132500	51495873	1650	1650	1650	1650	0
390	20240712	132400	51495873	1650	1650	1650	1650	0
391	20240712	132300	51495873	1650	1650	1650	1650	0
392	20240712	132200	51495873	1650	1650	1650	1650	0
393	20240712	132100	51495873	1650	1650	1650	1650	0
394	20240712	132000	51495873	1650	1650	1650	1650	0
395	20240712	131900	51495873	1650	1650	1650	1650	24
396	20240712	131800	51456273	1652	1652	1652	1652	0
397	20240712	131700	51456273	1652	1652	1652	1652	0
398	20240712	131600	51456273	1652	1652	1652	1652	0
399	20240712	131500	51456273	1652	1652	1652	1652	0
400	20240712	131400	51456273	1652	1652	1652	1652	0
401	20240712	131300	51456273	1652	1652	1652	1652	0
402	20240712	131200	51456273	1652	1652	1652	1652	0
403	20240712	131100	51456273	1652	1652	1652	1652	0
404	20240712	131000	51456273	1652	1652	1652	1652	0
405	20240712	130900	51456273	1652	1652	1652	1652	0
406	20240712	130800	51456273	1652	1652	1652	1652	0
407	20240712	130700	51456273	1652	1652	1652	1652	1
408	20240712	130600	51454621	1642	1648	1648	1642	383
409	20240712	130500	50825595	1657	1657	1657	1657	0
410	20240712	130400	50825595	1657	1657	1657	1657	0
411	20240712	130300	50825595	1657	1657	1657	1657	0
412	20240712	130200	50825595	1657	1657	1657	1657	0
413	20240712	130100	50825595	1657	1657	1657	1657	0
414	20240712	130000	50825595	1657	1657	1657	1657	0
415	20240712	125900	50825595	1657	1657	1657	1657	0
416	20240712	125800	50825595	1657	1657	1657	1657	0
417	20240712	125700	50825595	1657	1657	1657	1657	0
418	20240712	125600	50825595	1657	1657	1657	1657	1
419	20240712	125500	50823938	1653	1657	1657	1653	2
420	20240712	125400	50820628	1656	1660	1660	1656	2
421	20240712	125300	50817312	1649	1646	1649	1646	1643
422	20240712	125200	48112289	1641	1641	1641	1641	0
423	20240712	125100	48112289	1641	1641	1641	1641	0
424	20240712	125000	48112289	1641	1641	1641	1641	1
425	20240712	124900	48110648	1642	1642	1642	1642	0
426	20240712	124800	48110648	1642	1642	1642	1642	0
427	20240712	124700	48110648	1642	1642	1642	1642	0
428	20240712	124600	48110648	1642	1642	1642	1642	0
429	20240712	124500	48110648	1642	1642	1642	1642	0
430	20240712	124400	48110648	1642	1642	1642	1642	1200
431	20240712	124300	46140248	1642	1642	1642	1642	0
432	20240712	124200	46140248	1642	1642	1642	1642	0
433	20240712	124100	46140248	1642	1644	1644	1642	10
434	20240712	124000	46123818	1652	1652	1652	1652	0
435	20240712	123900	46123818	1652	1652	1652	1652	0
436	20240712	123800	46123818	1652	1652	1652	1652	0
437	20240712	123700	46123818	1652	1652	1652	1652	0
438	20240712	123600	46123818	1652	1652	1652	1652	0
439	20240712	123500	46123818	1652	1652	1652	1652	0
440	20240712	123400	46123818	1652	1652	1652	1652	0
441	20240712	123300	46123818	1652	1652	1652	1652	0
442	20240712	123200	46123818	1652	1652	1652	1652	0
443	20240712	123100	46123818	1652	1652	1652	1652	0
444	20240712	123000	46123818	1652	1652	1652	1652	0
445	20240712	122900	46123818	1652	1652	1652	1652	0
446	20240712	122800	46123818	1652	1652	1652	1652	0
447	20240712	122700	46123818	1652	1652	1652	1652	0
448	20240712	122600	46123818	1652	1652	1652	1652	0
449	20240712	122500	46123818	1652	1644	1652	1644	186
450	20240712	122400	45816738	1653	1653	1653	1653	0
451	20240712	122300	45816738	1653	1653	1653	1653	0
452	20240712	122200	45816738	1653	1653	1653	1653	0
453	20240712	122100	45816738	1653	1653	1653	1653	0
454	20240712	122000	45816738	1653	1653	1653	1653	0
455	20240712	121900	45816738	1653	1653	1653	1653	0
456	20240712	121800	45816738	1653	1653	1653	1653	0
457	20240712	121700	45816738	1653	1653	1653	1653	0
458	20240712	121600	45816738	1653	1653	1653	1653	0
459	20240712	121500	45816738	1653	1653	1653	1653	0
460	20240712	121400	45816738	1653	1653	1653	1653	0
461	20240712	121300	45816738	1653	1653	1653	1653	0
462	20240712	121200	45816738	1653	1653	1653	1653	0
463	20240712	121100	45816738	1653	1653	1653	1653	0
464	20240712	121000	45816738	1653	1653	1653	1653	1
465	20240712	120900	45815085	1650	1651	1651	1650	1213
466	20240712	120800	43813634	1652	1654	1654	1652	2
467	20240712	120700	43810328	1651	1652	1654	1651	5
468	20240712	120600	43802067	1657	1657	1657	1657	0
469	20240712	120500	43802067	1657	1650	1661	1650	269
470	20240712	120400	43358033	1650	1650	1650	1650	1
471	20240712	120300	43356383	1647	1647	1647	1647	910
472	20240712	120200	41857613	1647	1651	1651	1647	1216
473	20240712	120100	39854857	1651	1646	1651	1646	73
474	20240712	120000	39734690	1642	1642	1642	1642	3
475	20240712	115900	39729764	1645	1645	1645	1645	0
476	20240712	115800	39729764	1645	1645	1645	1645	500
477	20240712	115700	38907264	1646	1646	1646	1646	0
478	20240712	115600	38907264	1646	1646	1646	1646	0
479	20240712	115500	38907264	1646	1646	1646	1646	0
480	20240712	115400	38907264	1646	1646	1646	1646	0
481	20240712	115300	38907264	1646	1643	1646	1643	1220
482	20240712	115200	36902801	1651	1651	1651	1651	0
483	20240712	115100	36902801	1651	1651	1651	1651	0
484	20240712	115000	36902801	1651	1651	1651	1651	0
485	20240712	114900	36902801	1651	1651	1651	1651	0
486	20240712	114800	36902801	1651	1651	1651	1651	0
487	20240712	114700	36902801	1651	1651	1651	1651	0
488	20240712	114600	36902801	1651	1651	1651	1651	0
489	20240712	114500	36902801	1651	1651	1651	1651	0
490	20240712	114400	36902801	1651	1651	1651	1651	0
491	20240712	114300	36902801	1651	1651	1651	1651	10
492	20240712	114200	36886291	1641	1645	1645	1641	1936
493	20240712	114100	33705605	1659	1659	1659	1659	0
494	20240712	114000	33705605	1659	1659	1659	1659	0
495	20240712	113900	33705605	1659	1659	1659	1659	0
496	20240712	113800	33705605	1659	1659	1659	1659	0
497	20240712	113700	33705605	1659	1659	1659	1659	0
498	20240712	113600	33705605	1659	1659	1659	1659	0
499	20240712	113500	33705605	1659	1659	1659	1659	0
500	20240712	113400	33705605	1659	1659	1659	1659	0
501	20240712	113300	33705605	1659	1659	1659	1659	0
502	20240712	113200	33705605	1659	1659	1659	1659	0
503	20240712	113100	33705605	1659	1659	1659	1659	0
504	20240712	113000	33705605	1659	1659	1659	1659	0
505	20240712	112900	33705605	1659	1659	1659	1659	0
506	20240712	112800	33705605	1659	1659	1659	1659	0
507	20240712	112700	33705605	1659	1659	1659	1659	0
508	20240712	112600	33705605	1659	1659	1659	1659	0
509	20240712	112500	33705605	1659	1659	1659	1659	0
510	20240712	112400	33705605	1659	1659	1659	1659	0
511	20240712	112300	33705605	1659	1659	1659	1659	0
512	20240712	112200	33705605	1659	1659	1659	1659	0
513	20240712	112100	33705605	1659	1659	1659	1659	0
514	20240712	112000	33705605	1659	1659	1659	1659	0
515	20240712	111900	33705605	1659	1659	1659	1659	0
516	20240712	111800	33705605	1659	1659	1659	1659	0
517	20240712	111700	33705605	1659	1659	1659	1659	0
518	20240712	111600	33705605	1659	1659	1659	1659	0
519	20240712	111500	33705605	1659	1659	1659	1659	0
520	20240712	111400	33705605	1659	1659	1659	1659	0
521	20240712	111300	33705605	1659	1659	1659	1659	0
522	20240712	111200	33705605	1659	1659	1659	1659	0
523	20240712	111100	33705605	1659	1659	1659	1659	0
524	20240712	111000	33705605	1659	1659	1659	1659	0
525	20240712	110900	33705605	1659	1659	1659	1659	0
526	20240712	110800	33705605	1659	1659	1659	1659	0
527	20240712	110700	33705605	1659	1659	1659	1659	0
528	20240712	110600	33705605	1659	1659	1659	1659	0
529	20240712	110500	33705605	1659	1659	1659	1659	0
530	20240712	110400	33705605	1659	1659	1659	1659	0
531	20240712	110300	33705605	1659	1659	1659	1659	0
532	20240712	110200	33705605	1659	1659	1659	1659	0
533	20240712	110100	33705605	1659	1659	1659	1659	0
534	20240712	110000	33705605	1659	1659	1659	1659	0
535	20240712	105900	33705605	1659	1659	1659	1659	0
536	20240712	105800	33705605	1659	1659	1659	1659	0
537	20240712	105700	33705605	1659	1659	1659	1659	0
538	20240712	105600	33705605	1659	1659	1659	1659	0
539	20240712	105500	33705605	1659	1659	1659	1659	0
540	20240712	105400	33705605	1659	1659	1659	1659	0
541	20240712	105300	33705605	1659	1659	1659	1659	0
542	20240712	105200	33705605	1659	1659	1659	1659	0
543	20240712	105100	33705605	1659	1659	1659	1659	0
544	20240712	105000	33705605	1659	1659	1659	1659	0
545	20240712	104900	33705605	1659	1659	1659	1659	0
546	20240712	104800	33705605	1659	1655	1659	1655	2
547	20240712	104700	33702291	1661	1649	1661	1649	194
548	20240712	104600	33382207	1649	1647	1649	1647	102
549	20240712	104500	33214083	1648	1648	1648	1648	0
550	20240712	104400	33214083	1648	1648	1648	1648	0
551	20240712	104300	33214083	1648	1648	1648	1648	0
552	20240712	104200	33214083	1648	1648	1648	1648	0
553	20240712	104100	33214083	1648	1648	1648	1648	0
554	20240712	104000	33214083	1648	1648	1648	1648	0
555	20240712	103900	33214083	1648	1648	1648	1648	0
556	20240712	103800	33214083	1648	1648	1648	1648	0
557	20240712	103700	33214083	1648	1648	1648	1648	0
558	20240712	103600	33214083	1648	1648	1648	1648	10
559	20240712	103500	33197603	1649	1648	1649	1648	22
560	20240712	103400	33161342	1648	1648	1648	1648	0
561	20240712	103300	33161342	1648	1648	1648	1648	1
562	20240712	103200	33159694	1648	1648	1648	1648	0
563	20240712	103100	33159694	1648	1648	1649	1648	623
564	20240712	103000	32132979	1648	1648	1648	1648	7
565	20240712	102900	32121443	1645	1645	1645	1645	0
566	20240712	102800	32121443	1645	1639	1650	1639	1005
567	20240712	102700	30463951	1637	1637	1637	1637	10
568	20240712	102600	30447581	1636	1636	1636	1636	1
569	20240712	102500	30445945	1633	1633	1633	1633	0
570	20240712	102400	30445945	1633	1633	1633	1633	0
571	20240712	102300	30445945	1633	1633	1633	1633	0
572	20240712	102200	30445945	1633	1633	1633	1633	0
573	20240712	102100	30445945	1633	1633	1633	1633	0
574	20240712	102000	30445945	1633	1633	1633	1633	511
575	20240712	101900	29611482	1637	1637	1637	1637	0
576	20240712	101800	29611482	1637	1637	1637	1637	0
577	20240712	101700	29611482	1637	1637	1637	1637	0
578	20240712	101600	29611482	1637	1637	1637	1637	0
579	20240712	101500	29611482	1637	1637	1637	1637	0
580	20240712	101400	29611482	1637	1637	1637	1637	0
581	20240712	101300	29611482	1637	1637	1637	1637	0
582	20240712	101200	29611482	1637	1637	1637	1637	62
583	20240712	101100	29509988	1635	1635	1635	1635	62
584	20240712	101000	29408618	1633	1633	1633	1633	0
585	20240712	100900	29408618	1633	1633	1633	1633	0
586	20240712	100800	29408618	1633	1633	1633	1633	99
587	20240712	100700	29246951	1632	1632	1632	1632	4
588	20240712	100600	29240423	1632	1632	1632	1632	57
589	20240712	100500	29147399	1632	1633	1633	1631	266
590	20240712	100400	28713318	1639	1639	1639	1639	0
591	20240712	100300	28713318	1639	1635	1639	1632	430
592	20240712	100200	28011539	1639	1632	1639	1632	2081
593	20240712	100100	24615144	1632	1633	1633	1632	283
594	20240712	100000	24153188	1633	1633	1633	1633	74
595	20240712	095900	24032346	1640	1640	1640	1640	0
596	20240712	095800	24032346	1640	1640	1640	1640	0
597	20240712	095700	24032346	1640	1640	1640	1640	10
598	20240712	095600	24015946	1640	1640	1640	1640	0
599	20240712	095500	24015946	1640	1640	1640	1640	3
600	20240712	095400	24011026	1640	1640	1640	1640	28
601	20240712	095300	23965106	1634	1635	1635	1634	4
602	20240712	095200	23958568	1638	1634	1642	1634	1784
603	20240712	095100	21043500	1634	1634	1634	1632	202
604	20240712	095000	20713766	1638	1641	1641	1638	3044
605	20240712	094900	15721606	1644	1644	1644	1644	0
606	20240712	094800	15721606	1644	1647	1647	1644	1171
607	20240712	094700	13794319	1650	1651	1651	1650	80
608	20240712	094600	13662314	1650	1650	1650	1650	0
609	20240712	094500	13662314	1650	1650	1650	1650	0
610	20240712	094400	13662314	1650	1650	1650	1650	0
611	20240712	094300	13662314	1650	1650	1650	1650	0
612	20240712	094200	13662314	1650	1650	1650	1650	0
613	20240712	094100	13662314	1650	1650	1650	1650	0
614	20240712	094000	13662314	1650	1650	1650	1650	353
615	20240712	093900	13079864	1660	1660	1660	1660	6
616	20240712	093800	13069904	1660	1660	1660	1660	0
617	20240712	093700	13069904	1660	1660	1660	1660	0
618	20240712	093600	13069904	1660	1660	1660	1660	0
619	20240712	093500	13069904	1660	1650	1660	1650	73
620	20240712	093400	12949444	1660	1660	1660	1660	0
621	20240712	093300	12949444	1660	1660	1660	1660	0
622	20240712	093200	12949444	1660	1660	1660	1660	0
623	20240712	093100	12949444	1660	1652	1660	1652	225
624	20240712	093000	12577484	1651	1651	1651	1651	1
625	20240712	092900	12575833	1651	1651	1651	1651	0
626	20240712	092800	12575833	1651	1651	1651	1651	0
627	20240712	092700	12575833	1651	1651	1651	1651	25
628	20240712	092600	12534558	1645	1645	1645	1645	0
629	20240712	092500	12534558	1645	1645	1645	1645	0
630	20240712	092400	12534558	1645	1645	1645	1645	0
631	20240712	092300	12534558	1645	1645	1645	1645	0
632	20240712	092200	12534558	1645	1648	1648	1645	230
633	20240712	092100	12156148	1647	1654	1654	1647	2402
634	20240712	092000	8190481	1660	1660	1660	1660	10
635	20240712	091900	8173881	1654	1654	1654	1654	0
636	20240712	091800	8173881	1654	1654	1654	1654	12
637	20240712	091700	8154033	1661	1660	1661	1660	13
638	20240712	091600	8132450	1660	1662	1662	1660	207
639	20240712	091500	7788716	1653	1655	1655	1653	300
640	20240712	091400	7292471	1654	1654	1654	1654	10
641	20240712	091300	7275931	1662	1662	1662	1662	0
642	20240712	091200	7275931	1662	1662	1662	1662	0
643	20240712	091100	7275931	1662	1662	1662	1662	178
644	20240712	091000	6980095	1662	1662	1662	1662	177
645	20240712	090900	6685921	1662	1662	1662	1662	1
646	20240712	090800	6684259	1662	1662	1662	1662	1
647	20240712	090700	6682597	1662	1662	1662	1662	1
648	20240712	090600	6680935	1663	1663	1663	1663	1
649	20240712	090500	6679272	1663	1653	1663	1653	350
650	20240712	090400	6099412	1663	1663	1663	1663	2
651	20240712	090300	6096086	1663	1663	1663	1663	2
652	20240712	090200	6092760	1663	1663	1663	1663	1
653	20240712	090100	6091097	1664	1664	1664	1663	2039
654	20240712	090000	2698261	1664	1673	1673	1664	1613