KissMeData/007280/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	185000	17334571	1605	1605	1605	1605	2703
3	20240712	184900	17334571	1605	1605	1605	1605	0
4	20240712	184800	17334571	1605	1605	1605	1605	0
5	20240712	184700	17334571	1605	1605	1605	1605	0
6	20240712	184600	17334571	1605	1605	1605	1605	0
7	20240712	184500	17334571	1605	1605	1605	1605	0
8	20240712	184400	17334571	1605	1605	1605	1605	0
9	20240712	184300	17334571	1605	1605	1605	1605	0
10	20240712	184200	17334571	1605	1605	1605	1605	0
11	20240712	184100	17334571	1605	1605	1605	1605	0
12	20240712	184000	17334571	1605	1605	1605	1605	0
13	20240712	183900	17334571	1605	1605	1605	1605	0
14	20240712	183800	17334571	1605	1605	1605	1605	0
15	20240712	183700	17334571	1605	1605	1605	1605	0
16	20240712	183600	17334571	1605	1605	1605	1605	0
17	20240712	183500	17334571	1605	1605	1605	1605	0
18	20240712	183400	17334571	1605	1605	1605	1605	0
19	20240712	183300	17334571	1605	1605	1605	1605	0
20	20240712	183200	17334571	1605	1605	1605	1605	0
21	20240712	183100	17334571	1605	1605	1605	1605	0
22	20240712	183000	17334571	1605	1605	1605	1605	0
23	20240712	182900	17334571	1605	1605	1605	1605	0
24	20240712	182800	17334571	1605	1605	1605	1605	0
25	20240712	182700	17334571	1605	1605	1605	1605	0
26	20240712	182600	17334571	1605	1605	1605	1605	0
27	20240712	182500	17334571	1605	1605	1605	1605	0
28	20240712	182400	17334571	1605	1605	1605	1605	0
29	20240712	182300	17334571	1605	1605	1605	1605	0
30	20240712	182200	17334571	1605	1605	1605	1605	0
31	20240712	182100	17334571	1605	1605	1605	1605	0
32	20240712	182000	17334571	1605	1605	1605	1605	2703
33	20240712	181900	17334571	1605	1605	1605	1605	0
34	20240712	181800	17334571	1605	1605	1605	1605	0
35	20240712	181700	17334571	1605	1605	1605	1605	0
36	20240712	181600	17334571	1605	1605	1605	1605	0
37	20240712	181500	17334571	1605	1605	1605	1605	0
38	20240712	181400	17334571	1605	1605	1605	1605	0
39	20240712	181300	17334571	1605	1605	1605	1605	0
40	20240712	181200	17334571	1605	1605	1605	1605	0
41	20240712	181100	17334571	1605	1605	1605	1605	0
42	20240712	181000	17334571	1605	1605	1605	1605	0
43	20240712	180900	17334571	1605	1605	1605	1605	0
44	20240712	180800	17334571	1605	1605	1605	1605	0
45	20240712	180700	17334571	1605	1605	1605	1605	0
46	20240712	180600	17334571	1605	1605	1605	1605	0
47	20240712	180500	17334571	1605	1605	1605	1605	0
48	20240712	180400	17334571	1605	1605	1605	1605	0
49	20240712	180300	17334571	1605	1605	1605	1605	0
50	20240712	180200	17334571	1605	1605	1605	1605	0
51	20240712	180100	17334571	1605	1605	1605	1605	0
52	20240712	180000	17334571	1605	1605	1605	1605	0
53	20240712	175900	17334571	1605	1605	1605	1605	0
54	20240712	175800	17334571	1605	1605	1605	1605	0
55	20240712	175700	17334571	1605	1605	1605	1605	0
56	20240712	175600	17334571	1605	1605	1605	1605	0
57	20240712	175500	17334571	1605	1605	1605	1605	0
58	20240712	175400	17334571	1605	1605	1605	1605	0
59	20240712	175300	17334571	1605	1605	1605	1605	0
60	20240712	175200	17334571	1605	1605	1605	1605	0
61	20240712	175100	17334571	1605	1605	1605	1605	0
62	20240712	175000	17334571	1605	1605	1605	1605	2703
63	20240712	174900	17334571	1605	1605	1605	1605	0
64	20240712	174800	17334571	1605	1605	1605	1605	0
65	20240712	174700	17334571	1605	1605	1605	1605	0
66	20240712	174600	17334571	1605	1605	1605	1605	0
67	20240712	174500	17334571	1605	1605	1605	1605	0
68	20240712	174400	17334571	1605	1605	1605	1605	0
69	20240712	174300	17334571	1605	1605	1605	1605	0
70	20240712	174200	17334571	1605	1605	1605	1605	0
71	20240712	174100	17334571	1605	1605	1605	1605	0
72	20240712	174000	17334571	1605	1605	1605	1605	0
73	20240712	173900	17334571	1605	1605	1605	1605	0
74	20240712	173800	17334571	1605	1605	1605	1605	0
75	20240712	173700	17334571	1605	1605	1605	1605	0
76	20240712	173600	17334571	1605	1605	1605	1605	0
77	20240712	173500	17334571	1605	1605	1605	1605	0
78	20240712	173400	17334571	1605	1605	1605	1605	0
79	20240712	173300	17334571	1605	1605	1605	1605	0
80	20240712	173200	17334571	1605	1605	1605	1605	0
81	20240712	173100	17334571	1605	1605	1605	1605	0
82	20240712	173000	17334571	1605	1605	1605	1605	0
83	20240712	172900	17334571	1605	1605	1605	1605	0
84	20240712	172800	17334571	1605	1605	1605	1605	0
85	20240712	172700	17334571	1605	1605	1605	1605	0
86	20240712	172600	17334571	1605	1605	1605	1605	0
87	20240712	172500	17334571	1605	1605	1605	1605	0
88	20240712	172400	17334571	1605	1605	1605	1605	0
89	20240712	172300	17334571	1605	1605	1605	1605	0
90	20240712	172200	17334571	1605	1605	1605	1605	0
91	20240712	172100	17334571	1605	1605	1605	1605	0
92	20240712	172000	17334571	1605	1605	1605	1605	2703
93	20240712	171900	17334571	1605	1605	1605	1605	0
94	20240712	171800	17334571	1605	1605	1605	1605	0
95	20240712	171700	17334571	1605	1605	1605	1605	0
96	20240712	171600	17334571	1605	1605	1605	1605	0
97	20240712	171500	17334571	1605	1605	1605	1605	0
98	20240712	171400	17334571	1605	1605	1605	1605	0
99	20240712	171300	17334571	1605	1605	1605	1605	0
100	20240712	171200	17334571	1605	1605	1605	1605	0
101	20240712	171100	17334571	1605	1605	1605	1605	0
102	20240712	171000	17334571	1605	1605	1605	1605	0
103	20240712	170900	17334571	1605	1605	1605	1605	0
104	20240712	170800	17334571	1605	1605	1605	1605	0
105	20240712	170700	17334571	1605	1605	1605	1605	0
106	20240712	170600	17334571	1605	1605	1605	1605	0
107	20240712	170500	17334571	1605	1605	1605	1605	0
108	20240712	170400	17334571	1605	1605	1605	1605	0
109	20240712	170300	17334571	1605	1605	1605	1605	0
110	20240712	170200	17334571	1605	1605	1605	1605	0
111	20240712	170100	17334571	1605	1605	1605	1605	0
112	20240712	170000	17334571	1605	1605	1605	1605	0
113	20240712	165900	17334571	1605	1605	1605	1605	0
114	20240712	165800	17334571	1605	1605	1605	1605	0
115	20240712	165700	17334571	1605	1605	1605	1605	0
116	20240712	165600	17334571	1605	1605	1605	1605	0
117	20240712	165500	17334571	1605	1605	1605	1605	0
118	20240712	165400	17334571	1605	1605	1605	1605	0
119	20240712	165300	17334571	1605	1605	1605	1605	0
120	20240712	165200	17334571	1605	1605	1605	1605	0
121	20240712	165100	17334571	1605	1605	1605	1605	0
122	20240712	165000	17334571	1605	1605	1605	1605	2703
123	20240712	164900	17334571	1605	1605	1605	1605	0
124	20240712	164800	17334571	1605	1605	1605	1605	0
125	20240712	164700	17334571	1605	1605	1605	1605	0
126	20240712	164600	17334571	1605	1605	1605	1605	0
127	20240712	164500	17334571	1605	1605	1605	1605	0
128	20240712	164400	17334571	1605	1605	1605	1605	0
129	20240712	164300	17334571	1605	1605	1605	1605	0
130	20240712	164200	17334571	1605	1605	1605	1605	0
131	20240712	164100	17334571	1605	1605	1605	1605	0
132	20240712	164000	17334571	1605	1605	1605	1605	0
133	20240712	163900	17334571	1605	1605	1605	1605	0
134	20240712	163800	17334571	1605	1605	1605	1605	0
135	20240712	163700	17334571	1605	1605	1605	1605	0
136	20240712	163600	17334571	1605	1605	1605	1605	0
137	20240712	163500	17334571	1605	1605	1605	1605	0
138	20240712	163400	17334571	1605	1605	1605	1605	0
139	20240712	163300	17334571	1605	1605	1605	1605	0
140	20240712	163200	17334571	1605	1605	1605	1605	0
141	20240712	163100	17334571	1605	1605	1605	1605	0
142	20240712	163000	17334571	1605	1605	1605	1605	0
143	20240712	162900	17334571	1605	1605	1605	1605	0
144	20240712	162800	17334571	1605	1605	1605	1605	0
145	20240712	162700	17334571	1605	1605	1605	1605	0
146	20240712	162600	17334571	1605	1605	1605	1605	0
147	20240712	162500	17334571	1605	1605	1605	1605	0
148	20240712	162400	17334571	1605	1605	1605	1605	0
149	20240712	162300	17334571	1605	1605	1605	1605	0
150	20240712	162200	17334571	1605	1605	1605	1605	0
151	20240712	162100	17334571	1605	1605	1605	1605	0
152	20240712	162000	17334571	1605	1605	1605	1605	2703
153	20240712	161900	17334571	1605	1605	1605	1605	0
154	20240712	161800	17334571	1605	1605	1605	1605	0
155	20240712	161700	17334571	1605	1605	1605	1605	0
156	20240712	161600	17334571	1605	1605	1605	1605	0
157	20240712	161500	17334571	1605	1605	1605	1605	0
158	20240712	161400	17334571	1605	1605	1605	1605	0
159	20240712	161300	17334571	1605	1605	1605	1605	0
160	20240712	161200	17334571	1605	1605	1605	1605	0
161	20240712	161100	17334571	1605	1605	1605	1605	0
162	20240712	161000	17334571	1605	1605	1605	1605	0
163	20240712	160900	17334571	1605	1605	1605	1605	0
164	20240712	160800	17334571	1605	1605	1605	1605	0
165	20240712	160700	17334571	1605	1605	1605	1605	0
166	20240712	160600	17334571	1605	1605	1605	1605	0
167	20240712	160500	17334571	1605	1605	1605	1605	0
168	20240712	160400	17334571	1605	1605	1605	1605	0
169	20240712	160300	17334571	1605	1605	1605	1605	0
170	20240712	160200	17334571	1605	1605	1605	1605	0
171	20240712	160100	17334571	1605	1605	1605	1605	0
172	20240712	160000	17334571	1605	1605	1605	1605	0
173	20240712	155900	17334571	1605	1605	1605	1605	0
174	20240712	155800	17334571	1605	1605	1605	1605	0
175	20240712	155700	17334571	1605	1605	1605	1605	0
176	20240712	155600	17334571	1605	1605	1605	1605	0
177	20240712	155500	17334571	1605	1605	1605	1605	0
178	20240712	155400	17334571	1605	1605	1605	1605	0
179	20240712	155300	17334571	1605	1605	1605	1605	0
180	20240712	155200	17334571	1605	1605	1605	1605	0
181	20240712	155100	17334571	1605	1605	1605	1605	0
182	20240712	155000	17334571	1605	1605	1605	1605	2703
183	20240712	154900	17334571	1605	1605	1605	1605	0
184	20240712	154800	17334571	1605	1605	1605	1605	0
185	20240712	154700	17334571	1605	1605	1605	1605	0
186	20240712	154600	17334571	1605	1605	1605	1605	0
187	20240712	154500	17334571	1605	1605	1605	1605	0
188	20240712	154400	17334571	1605	1605	1605	1605	0
189	20240712	154300	17334571	1605	1605	1605	1605	0
190	20240712	154200	17334571	1605	1605	1605	1605	0
191	20240712	154100	17334571	1605	1605	1605	1605	0
192	20240712	154000	17334571	1605	1605	1605	1605	0
193	20240712	153900	17334571	1605	1605	1605	1605	0
194	20240712	153800	17334571	1605	1605	1605	1605	0
195	20240712	153700	17334571	1605	1605	1605	1605	0
196	20240712	153600	17334571	1605	1605	1605	1605	0
197	20240712	153500	17334571	1605	1605	1605	1605	0
198	20240712	153400	17334571	1605	1605	1605	1605	0
199	20240712	153300	17334571	1605	1605	1605	1605	0
200	20240712	153200	17334571	1605	1605	1605	1605	0
201	20240712	153100	17334571	1605	1605	1605	1605	0
202	20240712	153000	17334571	1605	1605	1605	1605	2703
203	20240712	152900	12996256	1599	1599	1599	1599	0
204	20240712	152800	12996256	1599	1599	1599	1599	0
205	20240712	152700	12996256	1599	1599	1599	1599	0
206	20240712	152600	12996256	1599	1599	1599	1599	0
207	20240712	152500	12996256	1599	1599	1599	1599	0
208	20240712	152400	12996256	1599	1599	1599	1599	0
209	20240712	152300	12996256	1599	1599	1599	1599	0
210	20240712	152200	12996256	1599	1599	1599	1599	0
211	20240712	152100	12996256	1599	1599	1599	1599	0
212	20240712	152000	12996256	1599	1599	1599	1599	0
213	20240712	151900	12996256	1599	1599	1599	1599	0
214	20240712	151800	12996256	1599	1599	1599	1599	1063
215	20240712	151700	11296519	1599	1599	1599	1599	0
216	20240712	151600	11296519	1599	1599	1599	1599	38
217	20240712	151500	11235757	1600	1600	1600	1600	0
218	20240712	151400	11235757	1600	1600	1600	1600	0
219	20240712	151300	11235757	1600	1600	1600	1600	0
220	20240712	151200	11235757	1600	1600	1600	1600	0
221	20240712	151100	11235757	1600	1600	1600	1600	78
222	20240712	151000	11110957	1599	1599	1599	1599	0
223	20240712	150900	11110957	1599	1599	1599	1599	0
224	20240712	150800	11110957	1599	1599	1599	1599	0
225	20240712	150700	11110957	1599	1599	1599	1599	0
226	20240712	150600	11110957	1599	1599	1599	1599	0
227	20240712	150500	11110957	1599	1599	1599	1599	0
228	20240712	150400	11110957	1599	1599	1599	1599	0
229	20240712	150300	11110957	1599	1599	1599	1599	0
230	20240712	150200	11110957	1599	1599	1599	1599	0
231	20240712	150100	11110957	1599	1599	1599	1599	500
232	20240712	150000	10311457	1600	1600	1600	1600	0
233	20240712	145900	10311457	1600	1600	1600	1600	0
234	20240712	145800	10311457	1600	1600	1600	1600	0
235	20240712	145700	10311457	1600	1600	1600	1600	0
236	20240712	145600	10311457	1600	1600	1600	1600	0
237	20240712	145500	10311457	1600	1600	1600	1600	2
238	20240712	145400	10308257	1600	1600	1600	1600	0
239	20240712	145300	10308257	1600	1600	1600	1600	0
240	20240712	145200	10308257	1600	1600	1600	1600	0
241	20240712	145100	10308257	1600	1600	1600	1600	0
242	20240712	145000	10308257	1600	1600	1600	1600	0
243	20240712	144900	10308257	1600	1600	1600	1600	0
244	20240712	144800	10308257	1600	1600	1600	1600	0
245	20240712	144700	10308257	1600	1600	1600	1600	0
246	20240712	144600	10308257	1600	1600	1600	1600	0
247	20240712	144500	10308257	1600	1600	1600	1600	0
248	20240712	144400	10308257	1600	1600	1600	1600	0
249	20240712	144300	10308257	1600	1600	1600	1600	0
250	20240712	144200	10308257	1600	1600	1600	1600	0
251	20240712	144100	10308257	1600	1600	1600	1600	0
252	20240712	144000	10308257	1600	1600	1600	1600	0
253	20240712	143900	10308257	1600	1600	1600	1600	0
254	20240712	143800	10308257	1600	1600	1600	1600	9
255	20240712	143700	10293857	1600	1600	1600	1600	0
256	20240712	143600	10293857	1600	1600	1600	1600	0
257	20240712	143500	10293857	1600	1600	1600	1600	0
258	20240712	143400	10293857	1600	1600	1600	1600	0
259	20240712	143300	10293857	1600	1600	1600	1600	0
260	20240712	143200	10293857	1600	1600	1600	1600	0
261	20240712	143100	10293857	1600	1600	1600	1600	0
262	20240712	143000	10293857	1600	1600	1600	1600	600
263	20240712	142900	9333857	1600	1600	1600	1600	0
264	20240712	142800	9333857	1600	1600	1600	1600	0
265	20240712	142700	9333857	1600	1600	1600	1600	0
266	20240712	142600	9333857	1600	1600	1600	1600	0
267	20240712	142500	9333857	1600	1600	1600	1600	0
268	20240712	142400	9333857	1600	1600	1600	1600	0
269	20240712	142300	9333857	1600	1600	1600	1600	0
270	20240712	142200	9333857	1600	1600	1600	1600	0
271	20240712	142100	9333857	1600	1600	1600	1600	0
272	20240712	142000	9333857	1600	1600	1600	1600	0
273	20240712	141900	9333857	1600	1600	1600	1600	0
274	20240712	141800	9333857	1600	1600	1600	1600	0
275	20240712	141700	9333857	1600	1600	1600	1600	0
276	20240712	141600	9333857	1600	1600	1600	1600	0
277	20240712	141500	9333857	1600	1600	1600	1600	0
278	20240712	141400	9333857	1600	1600	1600	1600	0
279	20240712	141300	9333857	1600	1600	1600	1600	0
280	20240712	141200	9333857	1600	1600	1600	1600	0
281	20240712	141100	9333857	1600	1600	1600	1600	1
282	20240712	141000	9332257	1600	1600	1600	1600	0
283	20240712	140900	9332257	1600	1600	1600	1600	0
284	20240712	140800	9332257	1600	1600	1600	1600	1
285	20240712	140700	9330657	1600	1600	1600	1600	0
286	20240712	140600	9330657	1600	1600	1600	1600	0
287	20240712	140500	9330657	1600	1600	1600	1600	1
288	20240712	140400	9329057	1600	1600	1600	1600	0
289	20240712	140300	9329057	1600	1600	1600	1600	0
290	20240712	140200	9329057	1600	1600	1600	1600	3
291	20240712	140100	9324257	1600	1600	1600	1600	0
292	20240712	140000	9324257	1600	1600	1600	1600	0
293	20240712	135900	9324257	1600	1600	1600	1600	0
294	20240712	135800	9324257	1600	1600	1600	1600	0
295	20240712	135700	9324257	1600	1600	1600	1600	0
296	20240712	135600	9324257	1600	1600	1600	1600	0
297	20240712	135500	9324257	1600	1600	1600	1600	22
298	20240712	135400	9289057	1599	1599	1599	1599	0
299	20240712	135300	9289057	1599	1599	1599	1599	5
300	20240712	135200	9281062	1599	1599	1599	1599	0
301	20240712	135100	9281062	1599	1599	1599	1599	0
302	20240712	135000	9281062	1599	1599	1599	1599	0
303	20240712	134900	9281062	1599	1599	1599	1599	0
304	20240712	134800	9281062	1599	1599	1599	1599	0
305	20240712	134700	9281062	1599	1599	1599	1599	0
306	20240712	134600	9281062	1599	1599	1599	1599	0
307	20240712	134500	9281062	1599	1599	1599	1599	0
308	20240712	134400	9281062	1599	1599	1599	1599	0
309	20240712	134300	9281062	1599	1599	1599	1599	0
310	20240712	134200	9281062	1599	1599	1599	1599	0
311	20240712	134100	9281062	1599	1599	1599	1599	0
312	20240712	134000	9281062	1599	1599	1599	1599	0
313	20240712	133900	9281062	1599	1599	1599	1599	0
314	20240712	133800	9281062	1599	1599	1599	1599	0
315	20240712	133700	9281062	1599	1599	1599	1599	0
316	20240712	133600	9281062	1599	1599	1599	1599	0
317	20240712	133500	9281062	1599	1599	1599	1599	0
318	20240712	133400	9281062	1599	1599	1599	1599	0
319	20240712	133300	9281062	1599	1599	1599	1599	327
320	20240712	133200	8758189	1600	1600	1600	1600	0
321	20240712	133100	8758189	1600	1600	1600	1600	0
322	20240712	133000	8758189	1600	1603	1603	1600	1006
323	20240712	132900	7147196	1604	1604	1604	1604	0
324	20240712	132800	7147196	1604	1604	1604	1604	0
325	20240712	132700	7147196	1604	1604	1604	1604	0
326	20240712	132600	7147196	1604	1604	1604	1604	0
327	20240712	132500	7147196	1604	1604	1604	1604	0
328	20240712	132400	7147196	1604	1604	1604	1604	0
329	20240712	132300	7147196	1604	1604	1604	1604	0
330	20240712	132200	7147196	1604	1604	1604	1604	13
331	20240712	132100	7126344	1605	1605	1605	1605	0
332	20240712	132000	7126344	1605	1605	1605	1605	0
333	20240712	131900	7126344	1605	1605	1605	1605	0
334	20240712	131800	7126344	1605	1605	1605	1605	0
335	20240712	131700	7126344	1605	1605	1605	1605	0
336	20240712	131600	7126344	1605	1605	1605	1605	0
337	20240712	131500	7126344	1605	1605	1605	1605	0
338	20240712	131400	7126344	1605	1605	1605	1605	0
339	20240712	131300	7126344	1605	1605	1605	1605	0
340	20240712	131200	7126344	1605	1605	1605	1605	0
341	20240712	131100	7126344	1605	1605	1605	1605	0
342	20240712	131000	7126344	1605	1605	1605	1605	0
343	20240712	130900	7126344	1605	1605	1605	1605	0
344	20240712	130800	7126344	1605	1605	1605	1605	0
345	20240712	130700	7126344	1605	1605	1605	1605	10
346	20240712	130600	7110294	1605	1605	1605	1605	0
347	20240712	130500	7110294	1605	1605	1605	1605	0
348	20240712	130400	7110294	1605	1605	1605	1605	0
349	20240712	130300	7110294	1605	1605	1605	1605	0
350	20240712	130200	7110294	1605	1605	1605	1605	0
351	20240712	130100	7110294	1605	1605	1605	1605	0
352	20240712	130000	7110294	1605	1605	1605	1605	0
353	20240712	125900	7110294	1605	1605	1605	1605	0
354	20240712	125800	7110294	1605	1605	1605	1605	0
355	20240712	125700	7110294	1605	1605	1605	1605	0
356	20240712	125600	7110294	1605	1605	1605	1605	0
357	20240712	125500	7110294	1605	1605	1605	1605	0
358	20240712	125400	7110294	1605	1605	1605	1605	0
359	20240712	125300	7110294	1605	1605	1605	1605	0
360	20240712	125200	7110294	1605	1605	1605	1605	0
361	20240712	125100	7110294	1605	1605	1605	1605	0
362	20240712	125000	7110294	1605	1605	1605	1605	0
363	20240712	124900	7110294	1605	1605	1605	1605	3
364	20240712	124800	7105479	1604	1604	1604	1604	0
365	20240712	124700	7105479	1604	1604	1604	1604	0
366	20240712	124600	7105479	1604	1604	1604	1604	0
367	20240712	124500	7105479	1604	1604	1604	1604	0
368	20240712	124400	7105479	1604	1604	1604	1604	0
369	20240712	124300	7105479	1604	1604	1604	1604	0
370	20240712	124200	7105479	1604	1604	1604	1604	0
371	20240712	124100	7105479	1604	1604	1604	1604	0
372	20240712	124000	7105479	1604	1604	1604	1604	0
373	20240712	123900	7105479	1604	1604	1604	1604	0
374	20240712	123800	7105479	1604	1604	1604	1604	0
375	20240712	123700	7105479	1604	1604	1604	1604	0
376	20240712	123600	7105479	1604	1604	1604	1604	0
377	20240712	123500	7105479	1604	1604	1604	1604	0
378	20240712	123400	7105479	1604	1604	1604	1604	0
379	20240712	123300	7105479	1604	1604	1604	1604	0
380	20240712	123200	7105479	1604	1604	1604	1604	0
381	20240712	123100	7105479	1604	1604	1604	1604	0
382	20240712	123000	7105479	1604	1604	1604	1604	0
383	20240712	122900	7105479	1604	1604	1604	1604	0
384	20240712	122800	7105479	1604	1604	1604	1604	0
385	20240712	122700	7105479	1604	1604	1604	1604	0
386	20240712	122600	7105479	1604	1604	1604	1604	0
387	20240712	122500	7105479	1604	1604	1604	1604	0
388	20240712	122400	7105479	1604	1604	1604	1604	0
389	20240712	122300	7105479	1604	1604	1604	1604	0
390	20240712	122200	7105479	1604	1604	1604	1604	0
391	20240712	122100	7105479	1604	1604	1604	1604	0
392	20240712	122000	7105479	1604	1604	1604	1604	0
393	20240712	121900	7105479	1604	1604	1604	1604	0
394	20240712	121800	7105479	1604	1604	1604	1604	0
395	20240712	121700	7105479	1604	1604	1604	1604	0
396	20240712	121600	7105479	1604	1604	1604	1604	0
397	20240712	121500	7105479	1604	1604	1604	1604	0
398	20240712	121400	7105479	1604	1604	1604	1604	0
399	20240712	121300	7105479	1604	1604	1604	1604	0
400	20240712	121200	7105479	1604	1604	1604	1604	0
401	20240712	121100	7105479	1604	1604	1604	1604	0
402	20240712	121000	7105479	1604	1604	1604	1604	0
403	20240712	120900	7105479	1604	1604	1604	1604	0
404	20240712	120800	7105479	1604	1604	1604	1604	0
405	20240712	120700	7105479	1604	1604	1604	1604	7
406	20240712	120600	7094251	1605	1605	1605	1605	0
407	20240712	120500	7094251	1605	1605	1605	1605	0
408	20240712	120400	7094251	1605	1605	1605	1605	0
409	20240712	120300	7094251	1605	1605	1605	1605	0
410	20240712	120200	7094251	1605	1605	1605	1605	0
411	20240712	120100	7094251	1605	1605	1605	1605	0
412	20240712	120000	7094251	1605	1605	1605	1605	0
413	20240712	115900	7094251	1605	1605	1605	1605	0
414	20240712	115800	7094251	1605	1605	1605	1605	0
415	20240712	115700	7094251	1605	1605	1605	1605	0
416	20240712	115600	7094251	1605	1605	1605	1605	2
417	20240712	115500	7091041	1605	1605	1605	1605	0
418	20240712	115400	7091041	1605	1605	1605	1605	1
419	20240712	115300	7089436	1605	1605	1605	1605	0
420	20240712	115200	7089436	1605	1605	1605	1605	0
421	20240712	115100	7089436	1605	1605	1605	1605	0
422	20240712	115000	7089436	1605	1605	1605	1605	0
423	20240712	114900	7089436	1605	1605	1605	1605	0
424	20240712	114800	7089436	1605	1605	1605	1605	0
425	20240712	114700	7089436	1605	1605	1605	1605	0
426	20240712	114600	7089436	1605	1605	1605	1605	0
427	20240712	114500	7089436	1605	1605	1605	1605	0
428	20240712	114400	7089436	1605	1605	1605	1605	0
429	20240712	114300	7089436	1605	1605	1605	1605	0
430	20240712	114200	7089436	1605	1605	1605	1605	0
431	20240712	114100	7089436	1605	1605	1605	1605	30
432	20240712	114000	7041286	1604	1604	1604	1604	0
433	20240712	113900	7041286	1604	1604	1604	1604	0
434	20240712	113800	7041286	1604	1604	1604	1604	0
435	20240712	113700	7041286	1604	1604	1604	1604	0
436	20240712	113600	7041286	1604	1604	1604	1604	0
437	20240712	113500	7041286	1604	1604	1604	1604	0
438	20240712	113400	7041286	1604	1604	1604	1604	0
439	20240712	113300	7041286	1604	1604	1604	1604	0
440	20240712	113200	7041286	1604	1604	1604	1604	300
441	20240712	113100	6560086	1605	1605	1605	1605	6
442	20240712	113000	6550456	1605	1605	1605	1605	0
443	20240712	112900	6550456	1605	1605	1605	1605	2
444	20240712	112800	6547246	1605	1605	1605	1605	0
445	20240712	112700	6547246	1605	1605	1605	1605	0
446	20240712	112600	6547246	1605	1605	1605	1605	0
447	20240712	112500	6547246	1605	1605	1605	1605	0
448	20240712	112400	6547246	1605	1605	1605	1605	0
449	20240712	112300	6547246	1605	1605	1605	1605	0
450	20240712	112200	6547246	1605	1605	1605	1605	0
451	20240712	112100	6547246	1605	1605	1605	1605	0
452	20240712	112000	6547246	1605	1605	1605	1605	0
453	20240712	111900	6547246	1605	1605	1605	1605	0
454	20240712	111800	6547246	1605	1605	1605	1605	0
455	20240712	111700	6547246	1605	1605	1605	1605	600
456	20240712	111600	5584246	1605	1605	1605	1605	3
457	20240712	111500	5579431	1605	1605	1605	1605	7
458	20240712	111400	5568196	1605	1605	1605	1605	0
459	20240712	111300	5568196	1605	1605	1605	1605	0
460	20240712	111200	5568196	1605	1605	1605	1605	0
461	20240712	111100	5568196	1605	1605	1605	1605	0
462	20240712	111000	5568196	1605	1605	1605	1605	0
463	20240712	110900	5568196	1605	1605	1605	1605	0
464	20240712	110800	5568196	1605	1605	1605	1605	0
465	20240712	110700	5568196	1605	1605	1605	1605	0
466	20240712	110600	5568196	1605	1605	1605	1605	0
467	20240712	110500	5568196	1605	1605	1605	1605	0
468	20240712	110400	5568196	1605	1605	1605	1605	0
469	20240712	110300	5568196	1605	1605	1605	1605	0
470	20240712	110200	5568196	1605	1605	1605	1605	373
471	20240712	110100	4969531	1605	1605	1605	1605	0
472	20240712	110000	4969531	1605	1605	1605	1605	0
473	20240712	105900	4969531	1605	1605	1605	1605	0
474	20240712	105800	4969531	1605	1605	1605	1605	0
475	20240712	105700	4969531	1605	1605	1605	1605	0
476	20240712	105600	4969531	1605	1605	1605	1605	0
477	20240712	105500	4969531	1605	1605	1605	1605	0
478	20240712	105400	4969531	1605	1605	1605	1605	0
479	20240712	105300	4969531	1605	1605	1605	1605	0
480	20240712	105200	4969531	1605	1605	1605	1605	0
481	20240712	105100	4969531	1605	1605	1605	1605	0
482	20240712	105000	4969531	1605	1605	1605	1605	0
483	20240712	104900	4969531	1605	1605	1605	1605	0
484	20240712	104800	4969531	1605	1605	1605	1605	0
485	20240712	104700	4969531	1605	1605	1605	1605	0
486	20240712	104600	4969531	1605	1605	1605	1605	0
487	20240712	104500	4969531	1605	1605	1605	1605	0
488	20240712	104400	4969531	1605	1605	1605	1605	5
489	20240712	104300	4961506	1605	1605	1605	1605	0
490	20240712	104200	4961506	1605	1605	1605	1605	17
491	20240712	104100	4934221	1605	1605	1605	1605	0
492	20240712	104000	4934221	1605	1605	1605	1605	0
493	20240712	103900	4934221	1605	1605	1605	1605	0
494	20240712	103800	4934221	1605	1605	1605	1605	0
495	20240712	103700	4934221	1605	1605	1605	1605	0
496	20240712	103600	4934221	1605	1605	1605	1605	0
497	20240712	103500	4934221	1605	1605	1605	1605	187
498	20240712	103400	4634086	1605	1605	1605	1605	0
499	20240712	103300	4634086	1605	1605	1605	1605	0
500	20240712	103200	4634086	1605	1605	1605	1605	7
501	20240712	103100	4622851	1605	1605	1605	1605	0
502	20240712	103000	4622851	1605	1605	1605	1605	0
503	20240712	102900	4622851	1605	1605	1605	1605	0
504	20240712	102800	4622851	1605	1605	1605	1605	0
505	20240712	102700	4622851	1605	1605	1605	1605	0
506	20240712	102600	4622851	1605	1605	1605	1605	0
507	20240712	102500	4622851	1605	1605	1605	1605	0
508	20240712	102400	4622851	1605	1605	1605	1605	0
509	20240712	102300	4622851	1605	1605	1605	1605	0
510	20240712	102200	4622851	1605	1605	1605	1605	0
511	20240712	102100	4622851	1605	1605	1605	1605	502
512	20240712	102000	3817141	1605	1605	1605	1605	18
513	20240712	101900	3788251	1605	1605	1605	1605	10
514	20240712	101800	3772201	1605	1605	1605	1605	0
515	20240712	101700	3772201	1605	1605	1605	1605	0
516	20240712	101600	3772201	1605	1605	1605	1605	0
517	20240712	101500	3772201	1605	1605	1605	1605	0
518	20240712	101400	3772201	1605	1605	1605	1605	30
519	20240712	101300	3724051	1605	1605	1605	1605	0
520	20240712	101200	3724051	1605	1605	1605	1605	0
521	20240712	101100	3724051	1605	1605	1605	1605	0
522	20240712	101000	3724051	1605	1605	1605	1605	0
523	20240712	100900	3724051	1605	1605	1605	1605	0
524	20240712	100800	3724051	1605	1605	1605	1605	0
525	20240712	100700	3724051	1605	1608	1608	1605	1603
526	20240712	100600	1150678	1607	1607	1607	1607	0
527	20240712	100500	1150678	1607	1607	1607	1607	0
528	20240712	100400	1150678	1607	1607	1607	1607	0
529	20240712	100300	1150678	1607	1607	1607	1607	0
530	20240712	100200	1150678	1607	1607	1607	1607	0
531	20240712	100100	1150678	1607	1607	1607	1607	0
532	20240712	100000	1150678	1607	1607	1607	1607	0
533	20240712	095900	1150678	1607	1607	1607	1607	0
534	20240712	095800	1150678	1607	1607	1607	1607	0
535	20240712	095700	1150678	1607	1607	1607	1607	0
536	20240712	095600	1150678	1607	1607	1607	1607	100
537	20240712	095500	989978	1615	1615	1615	1615	0
538	20240712	095400	989978	1615	1615	1615	1615	0
539	20240712	095300	989978	1615	1615	1615	1615	0
540	20240712	095200	989978	1615	1615	1615	1615	0
541	20240712	095100	989978	1615	1615	1615	1615	0
542	20240712	095000	989978	1615	1615	1615	1615	0
543	20240712	094900	989978	1615	1615	1615	1615	0
544	20240712	094800	989978	1615	1615	1615	1615	0
545	20240712	094700	989978	1615	1615	1615	1615	0
546	20240712	094600	989978	1615	1615	1615	1615	5
547	20240712	094500	981903	1606	1606	1606	1606	0
548	20240712	094400	981903	1606	1606	1606	1606	0
549	20240712	094300	981903	1606	1606	1606	1606	0
550	20240712	094200	981903	1606	1615	1615	1606	10
551	20240712	094100	965798	1615	1615	1615	1615	0
552	20240712	094000	965798	1615	1615	1615	1615	0
553	20240712	093900	965798	1615	1615	1615	1615	0
554	20240712	093800	965798	1615	1615	1615	1615	0
555	20240712	093700	965798	1615	1615	1615	1615	1
556	20240712	093600	964183	1616	1616	1616	1616	0
557	20240712	093500	964183	1616	1616	1616	1616	0
558	20240712	093400	964183	1616	1616	1616	1616	0
559	20240712	093300	964183	1616	1616	1616	1616	0
560	20240712	093200	964183	1616	1616	1616	1616	0
561	20240712	093100	964183	1616	1616	1616	1616	0
562	20240712	093000	964183	1616	1616	1616	1616	0
563	20240712	092900	964183	1616	1616	1616	1616	0
564	20240712	092800	964183	1616	1616	1616	1616	0
565	20240712	092700	964183	1616	1616	1616	1616	1
566	20240712	092600	962567	1616	1608	1616	1608	296
567	20240712	092500	484951	1603	1603	1603	1603	0
568	20240712	092400	484951	1603	1603	1603	1603	0
569	20240712	092300	484951	1603	1603	1603	1603	0
570	20240712	092200	484951	1603	1603	1603	1603	0
571	20240712	092100	484951	1603	1603	1603	1603	0
572	20240712	092000	484951	1603	1603	1603	1603	0
573	20240712	091900	484951	1603	1603	1603	1603	0
574	20240712	091800	484951	1603	1603	1603	1603	222
575	20240712	091700	129085	1606	1606	1606	1606	0
576	20240712	091600	129085	1606	1606	1606	1606	0
577	20240712	091500	129085	1606	1606	1606	1606	0
578	20240712	091400	129085	1606	1606	1606	1606	0
579	20240712	091300	129085	1606	1606	1606	1606	0
580	20240712	091200	129085	1606	1606	1606	1606	0
581	20240712	091100	129085	1606	1606	1606	1606	8
582	20240712	091000	116237	1609	1609	1609	1609	8
583	20240712	090900	103365	1609	1609	1609	1609	0
584	20240712	090800	103365	1609	1609	1609	1609	0
585	20240712	090700	103365	1609	1609	1609	1609	6
586	20240712	090600	93711	1611	1614	1614	1611	32
587	20240712	090500	42066	1616	1616	1616	1616	0
588	20240712	090400	42066	1616	1616	1616	1616	0
589	20240712	090300	42066	1616	1616	1616	1616	1
590	20240712	090200	40450	1618	1618	1618	1618	0
591	20240712	090100	40450	1618	1618	1618	1618	0
592	20240712	090000	40450	1618	1618	1618	1618	25