KissMeData/001810/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	183600	8177057	1778	1778	1778	1778	506
3	20240716	183500	8177057	1778	1778	1778	1778	0
4	20240716	183400	8177057	1778	1778	1778	1778	0
5	20240716	183300	8177057	1778	1778	1778	1778	0
6	20240716	183200	8177057	1778	1778	1778	1778	0
7	20240716	183100	8177057	1778	1778	1778	1778	0
8	20240716	183000	8177057	1778	1778	1778	1778	0
9	20240716	182900	8177057	1778	1778	1778	1778	0
10	20240716	182800	8177057	1778	1778	1778	1778	0
11	20240716	182700	8177057	1778	1778	1778	1778	0
12	20240716	182600	8177057	1778	1778	1778	1778	0
13	20240716	182500	8177057	1778	1778	1778	1778	0
14	20240716	182400	8177057	1778	1778	1778	1778	0
15	20240716	182300	8177057	1778	1778	1778	1778	0
16	20240716	182200	8177057	1778	1778	1778	1778	0
17	20240716	182100	8177057	1778	1778	1778	1778	0
18	20240716	182000	8177057	1778	1778	1778	1778	0
19	20240716	181900	8177057	1778	1778	1778	1778	0
20	20240716	181800	8177057	1778	1778	1778	1778	0
21	20240716	181700	8177057	1778	1778	1778	1778	0
22	20240716	181600	8177057	1778	1778	1778	1778	0
23	20240716	181500	8177057	1778	1778	1778	1778	0
24	20240716	181400	8177057	1778	1778	1778	1778	0
25	20240716	181300	8177057	1778	1778	1778	1778	0
26	20240716	181200	8177057	1778	1778	1778	1778	0
27	20240716	181100	8177057	1778	1778	1778	1778	0
28	20240716	181000	8177057	1778	1778	1778	1778	0
29	20240716	180900	8177057	1778	1778	1778	1778	0
30	20240716	180800	8177057	1778	1778	1778	1778	0
31	20240716	180700	8177057	1778	1778	1778	1778	0
32	20240716	180600	8177057	1778	1778	1778	1778	506
33	20240716	180500	8177057	1778	1778	1778	1778	0
34	20240716	180400	8177057	1778	1778	1778	1778	0
35	20240716	180300	8177057	1778	1778	1778	1778	0
36	20240716	180200	8177057	1778	1778	1778	1778	0
37	20240716	180100	8177057	1778	1778	1778	1778	0
38	20240716	180000	8177057	1778	1778	1778	1778	0
39	20240716	175900	8177057	1778	1778	1778	1778	0
40	20240716	175800	8177057	1778	1778	1778	1778	0
41	20240716	175700	8177057	1778	1778	1778	1778	0
42	20240716	175600	8177057	1778	1778	1778	1778	0
43	20240716	175500	8177057	1778	1778	1778	1778	0
44	20240716	175400	8177057	1778	1778	1778	1778	0
45	20240716	175300	8177057	1778	1778	1778	1778	0
46	20240716	175200	8177057	1778	1778	1778	1778	0
47	20240716	175100	8177057	1778	1778	1778	1778	0
48	20240716	175000	8177057	1778	1778	1778	1778	0
49	20240716	174900	8177057	1778	1778	1778	1778	0
50	20240716	174800	8177057	1778	1778	1778	1778	0
51	20240716	174700	8177057	1778	1778	1778	1778	0
52	20240716	174600	8177057	1778	1778	1778	1778	0
53	20240716	174500	8177057	1778	1778	1778	1778	0
54	20240716	174400	8177057	1778	1778	1778	1778	0
55	20240716	174300	8177057	1778	1778	1778	1778	0
56	20240716	174200	8177057	1778	1778	1778	1778	0
57	20240716	174100	8177057	1778	1778	1778	1778	0
58	20240716	174000	8177057	1778	1778	1778	1778	0
59	20240716	173900	8177057	1778	1778	1778	1778	0
60	20240716	173800	8177057	1778	1778	1778	1778	0
61	20240716	173700	8177057	1778	1778	1778	1778	0
62	20240716	173600	8177057	1778	1778	1778	1778	506
63	20240716	173500	8177057	1778	1778	1778	1778	0
64	20240716	173400	8177057	1778	1778	1778	1778	0
65	20240716	173300	8177057	1778	1778	1778	1778	0
66	20240716	173200	8177057	1778	1778	1778	1778	0
67	20240716	173100	8177057	1778	1778	1778	1778	0
68	20240716	173000	8177057	1778	1778	1778	1778	0
69	20240716	172900	8177057	1778	1778	1778	1778	0
70	20240716	172800	8177057	1778	1778	1778	1778	0
71	20240716	172700	8177057	1778	1778	1778	1778	0
72	20240716	172600	8177057	1778	1778	1778	1778	0
73	20240716	172500	8177057	1778	1778	1778	1778	0
74	20240716	172400	8177057	1778	1778	1778	1778	0
75	20240716	172300	8177057	1778	1778	1778	1778	0
76	20240716	172200	8177057	1778	1778	1778	1778	0
77	20240716	172100	8177057	1778	1778	1778	1778	0
78	20240716	172000	8177057	1778	1778	1778	1778	0
79	20240716	171900	8177057	1778	1778	1778	1778	0
80	20240716	171800	8177057	1778	1778	1778	1778	0
81	20240716	171700	8177057	1778	1778	1778	1778	0
82	20240716	171600	8177057	1778	1778	1778	1778	0
83	20240716	171500	8177057	1778	1778	1778	1778	0
84	20240716	171400	8177057	1778	1778	1778	1778	0
85	20240716	171300	8177057	1778	1778	1778	1778	0
86	20240716	171200	8177057	1778	1778	1778	1778	0
87	20240716	171100	8177057	1778	1778	1778	1778	0
88	20240716	171000	8177057	1778	1778	1778	1778	0
89	20240716	170900	8177057	1778	1778	1778	1778	0
90	20240716	170800	8177057	1778	1778	1778	1778	0
91	20240716	170700	8177057	1778	1778	1778	1778	0
92	20240716	170600	8177057	1778	1778	1778	1778	506
93	20240716	170500	8177057	1778	1778	1778	1778	0
94	20240716	170400	8177057	1778	1778	1778	1778	0
95	20240716	170300	8177057	1778	1778	1778	1778	0
96	20240716	170200	8177057	1778	1778	1778	1778	0
97	20240716	170100	8177057	1778	1778	1778	1778	0
98	20240716	170000	8177057	1778	1778	1778	1778	0
99	20240716	165900	8177057	1778	1778	1778	1778	0
100	20240716	165800	8177057	1778	1778	1778	1778	0
101	20240716	165700	8177057	1778	1778	1778	1778	0
102	20240716	165600	8177057	1778	1778	1778	1778	0
103	20240716	165500	8177057	1778	1778	1778	1778	0
104	20240716	165400	8177057	1778	1778	1778	1778	0
105	20240716	165300	8177057	1778	1778	1778	1778	0
106	20240716	165200	8177057	1778	1778	1778	1778	0
107	20240716	165100	8177057	1778	1778	1778	1778	0
108	20240716	165000	8177057	1778	1778	1778	1778	0
109	20240716	164900	8177057	1778	1778	1778	1778	0
110	20240716	164800	8177057	1778	1778	1778	1778	0
111	20240716	164700	8177057	1778	1778	1778	1778	0
112	20240716	164600	8177057	1778	1778	1778	1778	0
113	20240716	164500	8177057	1778	1778	1778	1778	0
114	20240716	164400	8177057	1778	1778	1778	1778	0
115	20240716	164300	8177057	1778	1778	1778	1778	0
116	20240716	164200	8177057	1778	1778	1778	1778	0
117	20240716	164100	8177057	1778	1778	1778	1778	0
118	20240716	164000	8177057	1778	1778	1778	1778	0
119	20240716	163900	8177057	1778	1778	1778	1778	0
120	20240716	163800	8177057	1778	1778	1778	1778	0
121	20240716	163700	8177057	1778	1778	1778	1778	0
122	20240716	163600	8177057	1778	1778	1778	1778	506
123	20240716	163500	8177057	1778	1778	1778	1778	0
124	20240716	163400	8177057	1778	1778	1778	1778	0
125	20240716	163300	8177057	1778	1778	1778	1778	0
126	20240716	163200	8177057	1778	1778	1778	1778	0
127	20240716	163100	8177057	1778	1778	1778	1778	0
128	20240716	163000	8177057	1778	1778	1778	1778	0
129	20240716	162900	8177057	1778	1778	1778	1778	0
130	20240716	162800	8177057	1778	1778	1778	1778	0
131	20240716	162700	8177057	1778	1778	1778	1778	0
132	20240716	162600	8177057	1778	1778	1778	1778	0
133	20240716	162500	8177057	1778	1778	1778	1778	0
134	20240716	162400	8177057	1778	1778	1778	1778	0
135	20240716	162300	8177057	1778	1778	1778	1778	0
136	20240716	162200	8177057	1778	1778	1778	1778	0
137	20240716	162100	8177057	1778	1778	1778	1778	0
138	20240716	162000	8177057	1778	1778	1778	1778	0
139	20240716	161900	8177057	1778	1778	1778	1778	0
140	20240716	161800	8177057	1778	1778	1778	1778	0
141	20240716	161700	8177057	1778	1778	1778	1778	0
142	20240716	161600	8177057	1778	1778	1778	1778	0
143	20240716	161500	8177057	1778	1778	1778	1778	0
144	20240716	161400	8177057	1778	1778	1778	1778	0
145	20240716	161300	8177057	1778	1778	1778	1778	0
146	20240716	161200	8177057	1778	1778	1778	1778	0
147	20240716	161100	8177057	1778	1778	1778	1778	0
148	20240716	161000	8177057	1778	1778	1778	1778	0
149	20240716	160900	8177057	1778	1778	1778	1778	0
150	20240716	160800	8177057	1778	1778	1778	1778	0
151	20240716	160700	8177057	1778	1778	1778	1778	0
152	20240716	160600	8177057	1778	1778	1778	1778	506
153	20240716	160500	8177057	1778	1778	1778	1778	0
154	20240716	160400	8177057	1778	1778	1778	1778	0
155	20240716	160300	8177057	1778	1778	1778	1778	0
156	20240716	160200	8177057	1778	1778	1778	1778	0
157	20240716	160100	8177057	1778	1778	1778	1778	0
158	20240716	160000	8177057	1778	1778	1778	1778	0
159	20240716	155900	8177057	1778	1778	1778	1778	0
160	20240716	155800	8177057	1778	1778	1778	1778	0
161	20240716	155700	8177057	1778	1778	1778	1778	0
162	20240716	155600	8177057	1778	1778	1778	1778	0
163	20240716	155500	8177057	1778	1778	1778	1778	0
164	20240716	155400	8177057	1778	1778	1778	1778	0
165	20240716	155300	8177057	1778	1778	1778	1778	0
166	20240716	155200	8177057	1778	1778	1778	1778	0
167	20240716	155100	8177057	1778	1778	1778	1778	0
168	20240716	155000	8177057	1778	1778	1778	1778	0
169	20240716	154900	8177057	1778	1778	1778	1778	0
170	20240716	154800	8177057	1778	1778	1778	1778	0
171	20240716	154700	8177057	1778	1778	1778	1778	0
172	20240716	154600	8177057	1778	1778	1778	1778	0
173	20240716	154500	8177057	1778	1778	1778	1778	0
174	20240716	154400	8177057	1778	1778	1778	1778	0
175	20240716	154300	8177057	1778	1778	1778	1778	0
176	20240716	154200	8177057	1778	1778	1778	1778	0
177	20240716	154100	8177057	1778	1778	1778	1778	0
178	20240716	154000	8177057	1778	1778	1778	1778	0
179	20240716	153900	8177057	1778	1778	1778	1778	0
180	20240716	153800	8177057	1778	1778	1778	1778	0
181	20240716	153700	8177057	1778	1778	1778	1778	0
182	20240716	153600	8177057	1778	1778	1778	1778	506
183	20240716	153500	8177057	1778	1778	1778	1778	0
184	20240716	153400	8177057	1778	1778	1778	1778	0
185	20240716	153300	8177057	1778	1778	1778	1778	0
186	20240716	153200	8177057	1778	1778	1778	1778	0
187	20240716	153100	8177057	1778	1778	1778	1778	0
188	20240716	153000	8177057	1778	1778	1778	1778	506
189	20240716	152900	7277389	1778	1778	1778	1778	0
190	20240716	152800	7277389	1778	1778	1778	1778	0
191	20240716	152700	7277389	1778	1778	1778	1778	0
192	20240716	152600	7277389	1778	1778	1778	1778	0
193	20240716	152500	7277389	1778	1778	1778	1778	0
194	20240716	152400	7277389	1778	1778	1778	1778	0
195	20240716	152300	7277389	1778	1778	1778	1778	0
196	20240716	152200	7277389	1778	1778	1778	1778	0
197	20240716	152100	7277389	1778	1778	1778	1778	0
198	20240716	152000	7277389	1778	1778	1778	1778	0
199	20240716	151900	7277389	1778	1762	1778	1762	117
200	20240716	151800	7070334	1778	1776	1778	1776	63
201	20240716	151700	6958435	1776	1761	1776	1758	202
202	20240716	151600	6602177	1779	1779	1779	1779	0
203	20240716	151500	6602177	1779	1779	1779	1779	0
204	20240716	151400	6602177	1779	1779	1779	1779	0
205	20240716	151300	6602177	1779	1779	1779	1779	0
206	20240716	151200	6602177	1779	1779	1779	1779	0
207	20240716	151100	6602177	1779	1779	1779	1779	0
208	20240716	151000	6602177	1779	1779	1779	1779	0
209	20240716	150900	6602177	1779	1779	1779	1779	0
210	20240716	150800	6602177	1779	1779	1779	1779	0
211	20240716	150700	6602177	1779	1779	1779	1779	0
212	20240716	150600	6602177	1779	1779	1779	1779	0
213	20240716	150500	6602177	1779	1779	1779	1779	0
214	20240716	150400	6602177	1779	1779	1779	1779	0
215	20240716	150300	6602177	1779	1779	1779	1779	0
216	20240716	150200	6602177	1779	1779	1779	1779	0
217	20240716	150100	6602177	1779	1770	1779	1770	98
218	20240716	150000	6428363	1760	1760	1760	1760	0
219	20240716	145900	6428363	1760	1760	1760	1760	0
220	20240716	145800	6428363	1760	1760	1760	1760	0
221	20240716	145700	6428363	1760	1760	1760	1760	0
222	20240716	145600	6428363	1760	1760	1760	1760	0
223	20240716	145500	6428363	1760	1760	1760	1760	0
224	20240716	145400	6428363	1760	1760	1760	1760	0
225	20240716	145300	6428363	1760	1760	1760	1760	0
226	20240716	145200	6428363	1760	1760	1760	1760	0
227	20240716	145100	6428363	1760	1760	1760	1760	0
228	20240716	145000	6428363	1760	1760	1760	1760	0
229	20240716	144900	6428363	1760	1760	1760	1760	0
230	20240716	144800	6428363	1760	1761	1761	1760	52
231	20240716	144700	6336806	1766	1766	1766	1766	0
232	20240716	144600	6336806	1766	1766	1766	1766	0
233	20240716	144500	6336806	1766	1766	1766	1766	0
234	20240716	144400	6336806	1766	1766	1766	1766	1
235	20240716	144300	6335040	1770	1770	1770	1770	0
236	20240716	144200	6335040	1770	1770	1770	1770	0
237	20240716	144100	6335040	1770	1770	1770	1770	0
238	20240716	144000	6335040	1770	1770	1770	1770	0
239	20240716	143900	6335040	1770	1770	1770	1770	0
240	20240716	143800	6335040	1770	1770	1770	1770	52
241	20240716	143700	6243000	1770	1770	1770	1770	0
242	20240716	143600	6243000	1770	1770	1770	1770	0
243	20240716	143500	6243000	1770	1770	1770	1770	0
244	20240716	143400	6243000	1770	1770	1770	1770	0
245	20240716	143300	6243000	1770	1770	1770	1770	38
246	20240716	143200	6175740	1779	1779	1779	1779	0
247	20240716	143100	6175740	1779	1779	1779	1779	0
248	20240716	143000	6175740	1779	1779	1779	1779	0
249	20240716	142900	6175740	1779	1779	1779	1779	0
250	20240716	142800	6175740	1779	1779	1779	1779	0
251	20240716	142700	6175740	1779	1779	1779	1779	0
252	20240716	142600	6175740	1779	1779	1779	1779	0
253	20240716	142500	6175740	1779	1779	1779	1779	0
254	20240716	142400	6175740	1779	1779	1779	1779	0
255	20240716	142300	6175740	1779	1779	1779	1779	0
256	20240716	142200	6175740	1779	1779	1779	1779	0
257	20240716	142100	6175740	1779	1779	1779	1779	0
258	20240716	142000	6175740	1779	1779	1779	1779	0
259	20240716	141900	6175740	1779	1779	1779	1779	0
260	20240716	141800	6175740	1779	1779	1779	1779	0
261	20240716	141700	6175740	1779	1779	1779	1779	0
262	20240716	141600	6175740	1779	1779	1779	1779	0
263	20240716	141500	6175740	1779	1779	1779	1779	0
264	20240716	141400	6175740	1779	1779	1779	1779	0
265	20240716	141300	6175740	1779	1779	1779	1779	0
266	20240716	141200	6175740	1779	1779	1779	1779	0
267	20240716	141100	6175740	1779	1779	1779	1779	0
268	20240716	141000	6175740	1779	1779	1779	1779	0
269	20240716	140900	6175740	1779	1779	1779	1779	0
270	20240716	140800	6175740	1779	1779	1779	1779	0
271	20240716	140700	6175740	1779	1779	1779	1779	0
272	20240716	140600	6175740	1779	1779	1779	1779	0
273	20240716	140500	6175740	1779	1779	1779	1779	0
274	20240716	140400	6175740	1779	1779	1779	1779	0
275	20240716	140300	6175740	1779	1779	1779	1779	0
276	20240716	140200	6175740	1779	1779	1779	1779	0
277	20240716	140100	6175740	1779	1779	1779	1779	0
278	20240716	140000	6175740	1779	1779	1779	1779	0
279	20240716	135900	6175740	1779	1779	1779	1779	0
280	20240716	135800	6175740	1779	1779	1779	1779	0
281	20240716	135700	6175740	1779	1779	1779	1779	0
282	20240716	135600	6175740	1779	1779	1779	1779	0
283	20240716	135500	6175740	1779	1779	1779	1779	0
284	20240716	135400	6175740	1779	1779	1779	1779	0
285	20240716	135300	6175740	1779	1779	1779	1779	0
286	20240716	135200	6175740	1779	1779	1779	1779	0
287	20240716	135100	6175740	1779	1779	1779	1779	0
288	20240716	135000	6175740	1779	1779	1779	1779	0
289	20240716	134900	6175740	1779	1779	1779	1779	0
290	20240716	134800	6175740	1779	1779	1779	1779	0
291	20240716	134700	6175740	1779	1779	1779	1779	0
292	20240716	134600	6175740	1779	1779	1779	1779	0
293	20240716	134500	6175740	1779	1779	1779	1779	0
294	20240716	134400	6175740	1779	1779	1779	1779	0
295	20240716	134300	6175740	1779	1779	1779	1779	0
296	20240716	134200	6175740	1779	1779	1779	1779	0
297	20240716	134100	6175740	1779	1779	1779	1779	0
298	20240716	134000	6175740	1779	1779	1779	1779	0
299	20240716	133900	6175740	1779	1779	1779	1779	0
300	20240716	133800	6175740	1779	1779	1779	1779	0
301	20240716	133700	6175740	1779	1779	1779	1779	0
302	20240716	133600	6175740	1779	1779	1779	1779	0
303	20240716	133500	6175740	1779	1779	1779	1779	0
304	20240716	133400	6175740	1779	1779	1779	1779	0
305	20240716	133300	6175740	1779	1779	1779	1779	0
306	20240716	133200	6175740	1779	1779	1779	1779	0
307	20240716	133100	6175740	1779	1779	1779	1779	0
308	20240716	133000	6175740	1779	1779	1779	1779	1
309	20240716	132900	6173961	1780	1780	1780	1780	0
310	20240716	132800	6173961	1780	1780	1780	1780	0
311	20240716	132700	6173961	1780	1780	1780	1780	0
312	20240716	132600	6173961	1780	1780	1780	1780	0
313	20240716	132500	6173961	1780	1780	1780	1780	0
314	20240716	132400	6173961	1780	1780	1780	1780	0
315	20240716	132300	6173961	1780	1780	1780	1780	0
316	20240716	132200	6173961	1780	1780	1780	1780	2
317	20240716	132100	6170401	1780	1780	1780	1780	0
318	20240716	132000	6170401	1780	1780	1780	1780	0
319	20240716	131900	6170401	1780	1780	1780	1780	0
320	20240716	131800	6170401	1780	1780	1780	1780	0
321	20240716	131700	6170401	1780	1780	1780	1780	0
322	20240716	131600	6170401	1780	1780	1780	1780	0
323	20240716	131500	6170401	1780	1780	1780	1780	0
324	20240716	131400	6170401	1780	1780	1780	1780	0
325	20240716	131300	6170401	1780	1767	1780	1767	5
326	20240716	131200	6161524	1780	1780	1780	1780	0
327	20240716	131100	6161524	1780	1780	1780	1780	0
328	20240716	131000	6161524	1780	1780	1780	1780	0
329	20240716	130900	6161524	1780	1780	1780	1780	0
330	20240716	130800	6161524	1780	1780	1780	1780	0
331	20240716	130700	6161524	1780	1780	1780	1780	0
332	20240716	130600	6161524	1780	1780	1780	1780	0
333	20240716	130500	6161524	1780	1780	1780	1780	18
334	20240716	130400	6129484	1780	1780	1780	1780	0
335	20240716	130300	6129484	1780	1780	1780	1780	0
336	20240716	130200	6129484	1780	1780	1780	1780	0
337	20240716	130100	6129484	1780	1780	1780	1780	0
338	20240716	130000	6129484	1780	1780	1780	1780	0
339	20240716	125900	6129484	1780	1780	1780	1780	60
340	20240716	125800	6022684	1780	1780	1780	1780	0
341	20240716	125700	6022684	1780	1780	1780	1780	0
342	20240716	125600	6022684	1780	1780	1780	1780	0
343	20240716	125500	6022684	1780	1780	1780	1780	0
344	20240716	125400	6022684	1780	1780	1780	1780	0
345	20240716	125300	6022684	1780	1780	1780	1780	0
346	20240716	125200	6022684	1780	1780	1780	1780	0
347	20240716	125100	6022684	1780	1761	1780	1755	552
348	20240716	125000	5050357	1780	1770	1780	1755	180
349	20240716	124900	4731928	1774	1774	1774	1774	0
350	20240716	124800	4731928	1774	1774	1774	1774	0
351	20240716	124700	4731928	1774	1771	1774	1771	5
352	20240716	124600	4723061	1755	1757	1757	1755	101
353	20240716	124500	4545776	1755	1755	1755	1755	0
354	20240716	124400	4545776	1755	1755	1755	1755	0
355	20240716	124300	4545776	1755	1755	1755	1755	0
356	20240716	124200	4545776	1755	1755	1755	1755	0
357	20240716	124100	4545776	1755	1755	1755	1755	0
358	20240716	124000	4545776	1755	1755	1755	1755	0
359	20240716	123900	4545776	1755	1767	1767	1755	283
360	20240716	123800	4047649	1768	1770	1770	1768	217
361	20240716	123700	3663942	1781	1781	1781	1781	0
362	20240716	123600	3663942	1781	1781	1781	1781	0
363	20240716	123500	3663942	1781	1781	1781	1781	0
364	20240716	123400	3663942	1781	1781	1781	1781	0
365	20240716	123300	3663942	1781	1781	1781	1781	0
366	20240716	123200	3663942	1781	1781	1781	1781	0
367	20240716	123100	3663942	1781	1781	1781	1781	0
368	20240716	123000	3663942	1781	1781	1781	1781	0
369	20240716	122900	3663942	1781	1781	1781	1781	0
370	20240716	122800	3663942	1781	1781	1781	1781	0
371	20240716	122700	3663942	1781	1781	1781	1781	0
372	20240716	122600	3663942	1781	1781	1781	1781	0
373	20240716	122500	3663942	1781	1781	1781	1781	0
374	20240716	122400	3663942	1781	1781	1781	1781	0
375	20240716	122300	3663942	1781	1781	1781	1781	0
376	20240716	122200	3663942	1781	1781	1781	1781	0
377	20240716	122100	3663942	1781	1781	1781	1781	0
378	20240716	122000	3663942	1781	1781	1781	1781	0
379	20240716	121900	3663942	1781	1781	1781	1781	0
380	20240716	121800	3663942	1781	1781	1781	1781	0
381	20240716	121700	3663942	1781	1781	1781	1781	0
382	20240716	121600	3663942	1781	1781	1781	1781	0
383	20240716	121500	3663942	1781	1781	1781	1781	0
384	20240716	121400	3663942	1781	1781	1781	1781	0
385	20240716	121300	3663942	1781	1781	1781	1781	0
386	20240716	121200	3663942	1781	1781	1781	1781	0
387	20240716	121100	3663942	1781	1781	1781	1781	0
388	20240716	121000	3663942	1781	1781	1781	1781	0
389	20240716	120900	3663942	1781	1781	1781	1781	0
390	20240716	120800	3663942	1781	1781	1781	1781	0
391	20240716	120700	3663942	1781	1781	1781	1781	0
392	20240716	120600	3663942	1781	1781	1781	1781	0
393	20240716	120500	3663942	1781	1781	1781	1781	0
394	20240716	120400	3663942	1781	1781	1781	1781	0
395	20240716	120300	3663942	1781	1781	1781	1781	0
396	20240716	120200	3663942	1781	1781	1781	1781	0
397	20240716	120100	3663942	1781	1781	1781	1781	0
398	20240716	120000	3663942	1781	1781	1781	1781	0
399	20240716	115900	3663942	1781	1781	1781	1781	0
400	20240716	115800	3663942	1781	1781	1781	1781	0
401	20240716	115700	3663942	1781	1781	1781	1781	0
402	20240716	115600	3663942	1781	1781	1781	1781	0
403	20240716	115500	3663942	1781	1781	1781	1781	0
404	20240716	115400	3663942	1781	1781	1781	1781	0
405	20240716	115300	3663942	1781	1781	1781	1781	0
406	20240716	115200	3663942	1781	1781	1781	1781	0
407	20240716	115100	3663942	1781	1781	1781	1781	0
408	20240716	115000	3663942	1781	1781	1781	1781	0
409	20240716	114900	3663942	1781	1781	1781	1781	0
410	20240716	114800	3663942	1781	1781	1781	1781	0
411	20240716	114700	3663942	1781	1781	1781	1781	0
412	20240716	114600	3663942	1781	1781	1781	1781	0
413	20240716	114500	3663942	1781	1781	1781	1781	0
414	20240716	114400	3663942	1781	1781	1781	1781	0
415	20240716	114300	3663942	1781	1781	1781	1781	0
416	20240716	114200	3663942	1781	1781	1781	1781	0
417	20240716	114100	3663942	1781	1781	1781	1781	0
418	20240716	114000	3663942	1781	1781	1781	1781	0
419	20240716	113900	3663942	1781	1781	1781	1781	1
420	20240716	113800	3662161	1770	1770	1770	1770	0
421	20240716	113700	3662161	1770	1770	1770	1770	0
422	20240716	113600	3662161	1770	1770	1770	1770	0
423	20240716	113500	3662161	1770	1770	1770	1770	0
424	20240716	113400	3662161	1770	1770	1770	1770	0
425	20240716	113300	3662161	1770	1770	1770	1770	0
426	20240716	113200	3662161	1770	1770	1770	1770	0
427	20240716	113100	3662161	1770	1770	1770	1770	0
428	20240716	113000	3662161	1770	1770	1770	1770	0
429	20240716	112900	3662161	1770	1770	1770	1770	11
430	20240716	112800	3642691	1781	1781	1781	1781	0
431	20240716	112700	3642691	1781	1781	1781	1781	0
432	20240716	112600	3642691	1781	1781	1781	1781	0
433	20240716	112500	3642691	1781	1781	1781	1781	0
434	20240716	112400	3642691	1781	1781	1781	1781	70
435	20240716	112300	3518021	1781	1781	1781	1781	0
436	20240716	112200	3518021	1781	1781	1781	1781	1
437	20240716	112100	3516240	1782	1782	1782	1782	0
438	20240716	112000	3516240	1782	1782	1782	1782	0
439	20240716	111900	3516240	1782	1782	1782	1782	0
440	20240716	111800	3516240	1782	1782	1782	1782	0
441	20240716	111700	3516240	1782	1782	1782	1782	0
442	20240716	111600	3516240	1782	1782	1782	1782	0
443	20240716	111500	3516240	1782	1782	1782	1782	0
444	20240716	111400	3516240	1782	1782	1782	1782	0
445	20240716	111300	3516240	1782	1782	1782	1782	0
446	20240716	111200	3516240	1782	1782	1782	1782	0
447	20240716	111100	3516240	1782	1782	1782	1782	0
448	20240716	111000	3516240	1782	1782	1782	1782	0
449	20240716	110900	3516240	1782	1782	1782	1782	0
450	20240716	110800	3516240	1782	1782	1782	1782	0
451	20240716	110700	3516240	1782	1782	1782	1782	0
452	20240716	110600	3516240	1782	1782	1782	1782	0
453	20240716	110500	3516240	1782	1782	1782	1782	0
454	20240716	110400	3516240	1782	1782	1782	1782	0
455	20240716	110300	3516240	1782	1782	1782	1782	0
456	20240716	110200	3516240	1782	1782	1782	1782	0
457	20240716	110100	3516240	1782	1782	1782	1782	0
458	20240716	110000	3516240	1782	1782	1782	1782	0
459	20240716	105900	3516240	1782	1782	1782	1782	0
460	20240716	105800	3516240	1782	1782	1782	1782	0
461	20240716	105700	3516240	1782	1782	1782	1782	0
462	20240716	105600	3516240	1782	1782	1782	1782	0
463	20240716	105500	3516240	1782	1782	1782	1782	0
464	20240716	105400	3516240	1782	1782	1782	1782	0
465	20240716	105300	3516240	1782	1782	1782	1782	0
466	20240716	105200	3516240	1782	1782	1782	1782	0
467	20240716	105100	3516240	1782	1782	1782	1782	0
468	20240716	105000	3516240	1782	1782	1782	1782	0
469	20240716	104900	3516240	1782	1782	1782	1782	0
470	20240716	104800	3516240	1782	1782	1782	1782	0
471	20240716	104700	3516240	1782	1782	1782	1782	0
472	20240716	104600	3516240	1782	1782	1782	1782	0
473	20240716	104500	3516240	1782	1782	1782	1782	0
474	20240716	104400	3516240	1782	1782	1782	1782	0
475	20240716	104300	3516240	1782	1782	1782	1782	0
476	20240716	104200	3516240	1782	1782	1782	1782	0
477	20240716	104100	3516240	1782	1782	1782	1782	0
478	20240716	104000	3516240	1782	1782	1782	1782	0
479	20240716	103900	3516240	1782	1782	1782	1782	0
480	20240716	103800	3516240	1782	1782	1782	1782	352
481	20240716	103700	2888976	1782	1782	1782	1782	0
482	20240716	103600	2888976	1782	1782	1782	1782	0
483	20240716	103500	2888976	1782	1782	1782	1782	0
484	20240716	103400	2888976	1782	1782	1782	1782	0
485	20240716	103300	2888976	1782	1782	1782	1782	0
486	20240716	103200	2888976	1782	1782	1782	1782	0
487	20240716	103100	2888976	1782	1782	1782	1782	0
488	20240716	103000	2888976	1782	1782	1782	1782	0
489	20240716	102900	2888976	1782	1782	1782	1782	0
490	20240716	102800	2888976	1782	1782	1782	1782	0
491	20240716	102700	2888976	1782	1782	1782	1782	0
492	20240716	102600	2888976	1782	1782	1782	1782	0
493	20240716	102500	2888976	1782	1782	1782	1782	0
494	20240716	102400	2888976	1782	1782	1782	1782	0
495	20240716	102300	2888976	1782	1782	1782	1782	0
496	20240716	102200	2888976	1782	1782	1782	1782	0
497	20240716	102100	2888976	1782	1782	1782	1782	0
498	20240716	102000	2888976	1782	1782	1782	1782	0
499	20240716	101900	2888976	1782	1782	1782	1782	0
500	20240716	101800	2888976	1782	1782	1782	1782	0
501	20240716	101700	2888976	1782	1782	1782	1782	0
502	20240716	101600	2888976	1782	1782	1782	1782	0
503	20240716	101500	2888976	1782	1782	1782	1782	0
504	20240716	101400	2888976	1782	1782	1782	1782	0
505	20240716	101300	2888976	1782	1782	1782	1782	0
506	20240716	101200	2888976	1782	1782	1782	1782	0
507	20240716	101100	2888976	1782	1782	1782	1782	0
508	20240716	101000	2888976	1782	1782	1782	1782	0
509	20240716	100900	2888976	1782	1782	1782	1782	2
510	20240716	100800	2885412	1783	1783	1783	1783	0
511	20240716	100700	2885412	1783	1783	1783	1783	0
512	20240716	100600	2885412	1783	1783	1783	1783	0
513	20240716	100500	2885412	1783	1783	1783	1783	0
514	20240716	100400	2885412	1783	1783	1783	1783	1
515	20240716	100300	2883629	1783	1783	1783	1783	0
516	20240716	100200	2883629	1783	1783	1783	1783	2
517	20240716	100100	2880063	1783	1783	1783	1783	0
518	20240716	100000	2880063	1783	1783	1783	1783	0
519	20240716	095900	2880063	1783	1783	1783	1783	1
520	20240716	095800	2878280	1783	1783	1783	1783	6
521	20240716	095700	2867582	1783	1783	1783	1783	0
522	20240716	095600	2867582	1783	1783	1783	1783	0
523	20240716	095500	2867582	1783	1783	1783	1783	0
524	20240716	095400	2867582	1783	1783	1783	1783	0
525	20240716	095300	2867582	1783	1783	1783	1783	0
526	20240716	095200	2867582	1783	1783	1783	1783	50
527	20240716	095100	2778432	1784	1784	1784	1784	0
528	20240716	095000	2778432	1784	1784	1784	1784	0
529	20240716	094900	2778432	1784	1780	1784	1780	12
530	20240716	094800	2757065	1780	1780	1780	1780	0
531	20240716	094700	2757065	1780	1780	1780	1780	0
532	20240716	094600	2757065	1780	1771	1780	1771	4
533	20240716	094500	2749963	1753	1771	1771	1753	653
534	20240716	094400	1599750	1771	1783	1784	1771	12
535	20240716	094300	1578449	1783	1783	1783	1783	21
536	20240716	094200	1541006	1771	1771	1771	1771	0
537	20240716	094100	1541006	1771	1771	1771	1771	74
538	20240716	094000	1409952	1770	1770	1770	1770	0
539	20240716	093900	1409952	1770	1770	1770	1770	0
540	20240716	093800	1409952	1770	1770	1770	1770	0
541	20240716	093700	1409952	1770	1770	1770	1770	0
542	20240716	093600	1409952	1770	1770	1770	1770	26
543	20240716	093500	1363932	1784	1784	1784	1784	56
544	20240716	093400	1264028	1784	1784	1784	1784	48
545	20240716	093300	1178396	1784	1784	1784	1784	0
546	20240716	093200	1178396	1784	1784	1784	1784	56
547	20240716	093100	1078492	1784	1784	1784	1784	0
548	20240716	093000	1078492	1784	1783	1784	1783	26
549	20240716	092900	1032117	1771	1771	1771	1771	0
550	20240716	092800	1032117	1771	1771	1771	1771	38
551	20240716	092700	964819	1784	1784	1784	1784	0
552	20240716	092600	964819	1784	1784	1784	1784	0
553	20240716	092500	964819	1784	1784	1784	1784	1
554	20240716	092400	963035	1771	1771	1771	1771	4
555	20240716	092300	955951	1784	1784	1784	1771	16
556	20240716	092200	927589	1771	1784	1784	1771	158
557	20240716	092100	646055	1784	1784	1784	1784	1
558	20240716	092000	644271	1771	1784	1784	1771	112
559	20240716	091900	444476	1784	1784	1784	1771	69
560	20240716	091800	321575	1784	1784	1784	1784	0
561	20240716	091700	321575	1784	1770	1784	1770	23
562	20240716	091600	280615	1771	1771	1771	1771	1
563	20240716	091500	278844	1771	1771	1771	1771	0
564	20240716	091400	278844	1771	1771	1771	1771	0
565	20240716	091300	278844	1771	1771	1771	1771	16
566	20240716	091200	250508	1770	1770	1770	1770	0
567	20240716	091100	250508	1770	1770	1770	1770	0
568	20240716	091000	250508	1770	1770	1770	1770	74
569	20240716	090900	119528	1784	1784	1784	1784	0
570	20240716	090800	119528	1784	1784	1784	1784	0
571	20240716	090700	119528	1784	1784	1784	1784	0
572	20240716	090600	119528	1784	1784	1784	1784	0
573	20240716	090500	119528	1784	1784	1784	1784	0
574	20240716	090400	119528	1784	1784	1784	1784	0
575	20240716	090300	119528	1784	1784	1784	1784	4
576	20240716	090200	112392	1784	1784	1784	1784	0
577	20240716	090100	112392	1784	1784	1784	1784	0
578	20240716	090000	112392	1784	1784	1784	1784	63