KissMeData/049120/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	193400	49685684	1374	1374	1374	1374	1742
3	20240712	193300	49685684	1374	1374	1374	1374	0
4	20240712	193200	49685684	1374	1374	1374	1374	0
5	20240712	193100	49685684	1374	1374	1374	1374	0
6	20240712	193000	49685684	1374	1374	1374	1374	0
7	20240712	192900	49685684	1374	1374	1374	1374	0
8	20240712	192800	49685684	1374	1374	1374	1374	0
9	20240712	192700	49685684	1374	1374	1374	1374	0
10	20240712	192600	49685684	1374	1374	1374	1374	0
11	20240712	192500	49685684	1374	1374	1374	1374	0
12	20240712	192400	49685684	1374	1374	1374	1374	0
13	20240712	192300	49685684	1374	1374	1374	1374	0
14	20240712	192200	49685684	1374	1374	1374	1374	0
15	20240712	192100	49685684	1374	1374	1374	1374	0
16	20240712	192000	49685684	1374	1374	1374	1374	0
17	20240712	191900	49685684	1374	1374	1374	1374	0
18	20240712	191800	49685684	1374	1374	1374	1374	0
19	20240712	191700	49685684	1374	1374	1374	1374	0
20	20240712	191600	49685684	1374	1374	1374	1374	0
21	20240712	191500	49685684	1374	1374	1374	1374	0
22	20240712	191400	49685684	1374	1374	1374	1374	0
23	20240712	191300	49685684	1374	1374	1374	1374	0
24	20240712	191200	49685684	1374	1374	1374	1374	0
25	20240712	191100	49685684	1374	1374	1374	1374	0
26	20240712	191000	49685684	1374	1374	1374	1374	0
27	20240712	190900	49685684	1374	1374	1374	1374	0
28	20240712	190800	49685684	1374	1374	1374	1374	0
29	20240712	190700	49685684	1374	1374	1374	1374	0
30	20240712	190600	49685684	1374	1374	1374	1374	0
31	20240712	190500	49685684	1374	1374	1374	1374	0
32	20240712	190400	49685684	1374	1374	1374	1374	1742
33	20240712	190300	49685684	1374	1374	1374	1374	0
34	20240712	190200	49685684	1374	1374	1374	1374	0
35	20240712	190100	49685684	1374	1374	1374	1374	0
36	20240712	190000	49685684	1374	1374	1374	1374	0
37	20240712	185900	49685684	1374	1374	1374	1374	0
38	20240712	185800	49685684	1374	1374	1374	1374	0
39	20240712	185700	49685684	1374	1374	1374	1374	0
40	20240712	185600	49685684	1374	1374	1374	1374	0
41	20240712	185500	49685684	1374	1374	1374	1374	0
42	20240712	185400	49685684	1374	1374	1374	1374	0
43	20240712	185300	49685684	1374	1374	1374	1374	0
44	20240712	185200	49685684	1374	1374	1374	1374	0
45	20240712	185100	49685684	1374	1374	1374	1374	0
46	20240712	185000	49685684	1374	1374	1374	1374	0
47	20240712	184900	49685684	1374	1374	1374	1374	0
48	20240712	184800	49685684	1374	1374	1374	1374	0
49	20240712	184700	49685684	1374	1374	1374	1374	0
50	20240712	184600	49685684	1374	1374	1374	1374	0
51	20240712	184500	49685684	1374	1374	1374	1374	0
52	20240712	184400	49685684	1374	1374	1374	1374	0
53	20240712	184300	49685684	1374	1374	1374	1374	0
54	20240712	184200	49685684	1374	1374	1374	1374	0
55	20240712	184100	49685684	1374	1374	1374	1374	0
56	20240712	184000	49685684	1374	1374	1374	1374	0
57	20240712	183900	49685684	1374	1374	1374	1374	0
58	20240712	183800	49685684	1374	1374	1374	1374	0
59	20240712	183700	49685684	1374	1374	1374	1374	0
60	20240712	183600	49685684	1374	1374	1374	1374	0
61	20240712	183500	49685684	1374	1374	1374	1374	0
62	20240712	183400	49685684	1374	1374	1374	1374	1742
63	20240712	183300	49685684	1374	1374	1374	1374	0
64	20240712	183200	49685684	1374	1374	1374	1374	0
65	20240712	183100	49685684	1374	1374	1374	1374	0
66	20240712	183000	49685684	1374	1374	1374	1374	0
67	20240712	182900	49685684	1374	1374	1374	1374	0
68	20240712	182800	49685684	1374	1374	1374	1374	0
69	20240712	182700	49685684	1374	1374	1374	1374	0
70	20240712	182600	49685684	1374	1374	1374	1374	0
71	20240712	182500	49685684	1374	1374	1374	1374	0
72	20240712	182400	49685684	1374	1374	1374	1374	0
73	20240712	182300	49685684	1374	1374	1374	1374	0
74	20240712	182200	49685684	1374	1374	1374	1374	0
75	20240712	182100	49685684	1374	1374	1374	1374	0
76	20240712	182000	49685684	1374	1374	1374	1374	0
77	20240712	181900	49685684	1374	1374	1374	1374	0
78	20240712	181800	49685684	1374	1374	1374	1374	0
79	20240712	181700	49685684	1374	1374	1374	1374	0
80	20240712	181600	49685684	1374	1374	1374	1374	0
81	20240712	181500	49685684	1374	1374	1374	1374	0
82	20240712	181400	49685684	1374	1374	1374	1374	0
83	20240712	181300	49685684	1374	1374	1374	1374	0
84	20240712	181200	49685684	1374	1374	1374	1374	0
85	20240712	181100	49685684	1374	1374	1374	1374	0
86	20240712	181000	49685684	1374	1374	1374	1374	0
87	20240712	180900	49685684	1374	1374	1374	1374	0
88	20240712	180800	49685684	1374	1374	1374	1374	0
89	20240712	180700	49685684	1374	1374	1374	1374	0
90	20240712	180600	49685684	1374	1374	1374	1374	0
91	20240712	180500	49685684	1374	1374	1374	1374	0
92	20240712	180400	49685684	1374	1374	1374	1374	1742
93	20240712	180300	49685684	1374	1374	1374	1374	0
94	20240712	180200	49685684	1374	1374	1374	1374	0
95	20240712	180100	49685684	1374	1374	1374	1374	0
96	20240712	180000	49685684	1374	1374	1374	1374	0
97	20240712	175900	49685684	1374	1374	1374	1374	0
98	20240712	175800	49685684	1374	1374	1374	1374	0
99	20240712	175700	49685684	1374	1374	1374	1374	0
100	20240712	175600	49685684	1374	1374	1374	1374	0
101	20240712	175500	49685684	1374	1374	1374	1374	0
102	20240712	175400	49685684	1374	1374	1374	1374	0
103	20240712	175300	49685684	1374	1374	1374	1374	0
104	20240712	175200	49685684	1374	1374	1374	1374	0
105	20240712	175100	49685684	1374	1374	1374	1374	0
106	20240712	175000	49685684	1374	1374	1374	1374	0
107	20240712	174900	49685684	1374	1374	1374	1374	0
108	20240712	174800	49685684	1374	1374	1374	1374	0
109	20240712	174700	49685684	1374	1374	1374	1374	0
110	20240712	174600	49685684	1374	1374	1374	1374	0
111	20240712	174500	49685684	1374	1374	1374	1374	0
112	20240712	174400	49685684	1374	1374	1374	1374	0
113	20240712	174300	49685684	1374	1374	1374	1374	0
114	20240712	174200	49685684	1374	1374	1374	1374	0
115	20240712	174100	49685684	1374	1374	1374	1374	0
116	20240712	174000	49685684	1374	1374	1374	1374	0
117	20240712	173900	49685684	1374	1374	1374	1374	0
118	20240712	173800	49685684	1374	1374	1374	1374	0
119	20240712	173700	49685684	1374	1374	1374	1374	0
120	20240712	173600	49685684	1374	1374	1374	1374	0
121	20240712	173500	49685684	1374	1374	1374	1374	0
122	20240712	173400	49685684	1374	1374	1374	1374	1742
123	20240712	173300	49685684	1374	1374	1374	1374	0
124	20240712	173200	49685684	1374	1374	1374	1374	0
125	20240712	173100	49685684	1374	1374	1374	1374	0
126	20240712	173000	49685684	1374	1374	1374	1374	0
127	20240712	172900	49685684	1374	1374	1374	1374	0
128	20240712	172800	49685684	1374	1374	1374	1374	0
129	20240712	172700	49685684	1374	1374	1374	1374	0
130	20240712	172600	49685684	1374	1374	1374	1374	0
131	20240712	172500	49685684	1374	1374	1374	1374	0
132	20240712	172400	49685684	1374	1374	1374	1374	0
133	20240712	172300	49685684	1374	1374	1374	1374	0
134	20240712	172200	49685684	1374	1374	1374	1374	0
135	20240712	172100	49685684	1374	1374	1374	1374	0
136	20240712	172000	49685684	1374	1374	1374	1374	0
137	20240712	171900	49685684	1374	1374	1374	1374	0
138	20240712	171800	49685684	1374	1374	1374	1374	0
139	20240712	171700	49685684	1374	1374	1374	1374	0
140	20240712	171600	49685684	1374	1374	1374	1374	0
141	20240712	171500	49685684	1374	1374	1374	1374	0
142	20240712	171400	49685684	1374	1374	1374	1374	0
143	20240712	171300	49685684	1374	1374	1374	1374	0
144	20240712	171200	49685684	1374	1374	1374	1374	0
145	20240712	171100	49685684	1374	1374	1374	1374	0
146	20240712	171000	49685684	1374	1374	1374	1374	0
147	20240712	170900	49685684	1374	1374	1374	1374	0
148	20240712	170800	49685684	1374	1374	1374	1374	0
149	20240712	170700	49685684	1374	1374	1374	1374	0
150	20240712	170600	49685684	1374	1374	1374	1374	0
151	20240712	170500	49685684	1374	1374	1374	1374	0
152	20240712	170400	49685684	1374	1374	1374	1374	1742
153	20240712	170300	49685684	1374	1374	1374	1374	0
154	20240712	170200	49685684	1374	1374	1374	1374	0
155	20240712	170100	49685684	1374	1374	1374	1374	0
156	20240712	170000	49685684	1374	1374	1374	1374	0
157	20240712	165900	49685684	1374	1374	1374	1374	0
158	20240712	165800	49685684	1374	1374	1374	1374	0
159	20240712	165700	49685684	1374	1374	1374	1374	0
160	20240712	165600	49685684	1374	1374	1374	1374	0
161	20240712	165500	49685684	1374	1374	1374	1374	0
162	20240712	165400	49685684	1374	1374	1374	1374	0
163	20240712	165300	49685684	1374	1374	1374	1374	0
164	20240712	165200	49685684	1374	1374	1374	1374	0
165	20240712	165100	49685684	1374	1374	1374	1374	0
166	20240712	165000	49685684	1374	1374	1374	1374	0
167	20240712	164900	49685684	1374	1374	1374	1374	0
168	20240712	164800	49685684	1374	1374	1374	1374	0
169	20240712	164700	49685684	1374	1374	1374	1374	0
170	20240712	164600	49685684	1374	1374	1374	1374	0
171	20240712	164500	49685684	1374	1374	1374	1374	0
172	20240712	164400	49685684	1374	1374	1374	1374	0
173	20240712	164300	49685684	1374	1374	1374	1374	0
174	20240712	164200	49685684	1374	1374	1374	1374	0
175	20240712	164100	49685684	1374	1374	1374	1374	0
176	20240712	164000	49685684	1374	1374	1374	1374	0
177	20240712	163900	49685684	1374	1374	1374	1374	0
178	20240712	163800	49685684	1374	1374	1374	1374	0
179	20240712	163700	49685684	1374	1374	1374	1374	0
180	20240712	163600	49685684	1374	1374	1374	1374	0
181	20240712	163500	49685684	1374	1374	1374	1374	0
182	20240712	163400	49685684	1374	1374	1374	1374	1742
183	20240712	163300	49685684	1374	1374	1374	1374	0
184	20240712	163200	49685684	1374	1374	1374	1374	0
185	20240712	163100	49685684	1374	1374	1374	1374	0
186	20240712	163000	49685684	1374	1374	1374	1374	0
187	20240712	162900	49685684	1374	1374	1374	1374	0
188	20240712	162800	49685684	1374	1374	1374	1374	0
189	20240712	162700	49685684	1374	1374	1374	1374	0
190	20240712	162600	49685684	1374	1374	1374	1374	0
191	20240712	162500	49685684	1374	1374	1374	1374	0
192	20240712	162400	49685684	1374	1374	1374	1374	0
193	20240712	162300	49685684	1374	1374	1374	1374	0
194	20240712	162200	49685684	1374	1374	1374	1374	0
195	20240712	162100	49685684	1374	1374	1374	1374	0
196	20240712	162000	49685684	1374	1374	1374	1374	0
197	20240712	161900	49685684	1374	1374	1374	1374	0
198	20240712	161800	49685684	1374	1374	1374	1374	0
199	20240712	161700	49685684	1374	1374	1374	1374	0
200	20240712	161600	49685684	1374	1374	1374	1374	0
201	20240712	161500	49685684	1374	1374	1374	1374	0
202	20240712	161400	49685684	1374	1374	1374	1374	0
203	20240712	161300	49685684	1374	1374	1374	1374	0
204	20240712	161200	49685684	1374	1374	1374	1374	0
205	20240712	161100	49685684	1374	1374	1374	1374	0
206	20240712	161000	49685684	1374	1374	1374	1374	0
207	20240712	160900	49685684	1374	1374	1374	1374	0
208	20240712	160800	49685684	1374	1374	1374	1374	0
209	20240712	160700	49685684	1374	1374	1374	1374	0
210	20240712	160600	49685684	1374	1374	1374	1374	0
211	20240712	160500	49685684	1374	1374	1374	1374	0
212	20240712	160400	49685684	1374	1374	1374	1374	1742
213	20240712	160300	49685684	1374	1374	1374	1374	0
214	20240712	160200	49685684	1374	1374	1374	1374	0
215	20240712	160100	49685684	1374	1374	1374	1374	0
216	20240712	160000	49685684	1374	1374	1374	1374	0
217	20240712	155900	49685684	1374	1374	1374	1374	0
218	20240712	155800	49685684	1374	1374	1374	1374	0
219	20240712	155700	49685684	1374	1374	1374	1374	0
220	20240712	155600	49685684	1374	1374	1374	1374	0
221	20240712	155500	49685684	1374	1374	1374	1374	0
222	20240712	155400	49685684	1374	1374	1374	1374	0
223	20240712	155300	49685684	1374	1374	1374	1374	0
224	20240712	155200	49685684	1374	1374	1374	1374	0
225	20240712	155100	49685684	1374	1374	1374	1374	0
226	20240712	155000	49685684	1374	1374	1374	1374	0
227	20240712	154900	49685684	1374	1374	1374	1374	0
228	20240712	154800	49685684	1374	1374	1374	1374	0
229	20240712	154700	49685684	1374	1374	1374	1374	0
230	20240712	154600	49685684	1374	1374	1374	1374	0
231	20240712	154500	49685684	1374	1374	1374	1374	0
232	20240712	154400	49685684	1374	1374	1374	1374	0
233	20240712	154300	49685684	1374	1374	1374	1374	0
234	20240712	154200	49685684	1374	1374	1374	1374	0
235	20240712	154100	49685684	1374	1374	1374	1374	0
236	20240712	154000	49685684	1374	1374	1374	1374	0
237	20240712	153900	49685684	1374	1374	1374	1374	0
238	20240712	153800	49685684	1374	1374	1374	1374	0
239	20240712	153700	49685684	1374	1374	1374	1374	0
240	20240712	153600	49685684	1374	1374	1374	1374	0
241	20240712	153500	49685684	1374	1374	1374	1374	0
242	20240712	153400	49685684	1374	1374	1374	1374	1742
243	20240712	153300	49685684	1374	1374	1374	1374	0
244	20240712	153200	49685684	1374	1374	1374	1374	0
245	20240712	153100	49685684	1374	1374	1374	1374	0
246	20240712	153000	49685684	1374	1374	1374	1374	1742
247	20240712	152900	47292176	1399	1399	1399	1399	0
248	20240712	152800	47292176	1399	1399	1399	1399	0
249	20240712	152700	47292176	1399	1399	1399	1399	0
250	20240712	152600	47292176	1399	1399	1399	1399	0
251	20240712	152500	47292176	1399	1399	1399	1399	0
252	20240712	152400	47292176	1399	1399	1399	1399	0
253	20240712	152300	47292176	1399	1399	1399	1399	0
254	20240712	152200	47292176	1399	1399	1399	1399	0
255	20240712	152100	47292176	1399	1399	1399	1399	0
256	20240712	152000	47292176	1399	1399	1399	1399	0
257	20240712	151900	47292176	1399	1399	1399	1399	119
258	20240712	151800	47125695	1399	1399	1399	1399	31
259	20240712	151700	47082326	1400	1400	1400	1400	0
260	20240712	151600	47082326	1400	1400	1400	1400	0
261	20240712	151500	47082326	1400	1389	1400	1389	300
262	20240712	151400	46663250	1389	1389	1389	1389	1
263	20240712	151300	46661861	1382	1382	1382	1382	100
264	20240712	151200	46523661	1382	1386	1386	1382	49
265	20240712	151100	46455923	1402	1402	1402	1402	0
266	20240712	151000	46455923	1402	1402	1402	1402	0
267	20240712	150900	46455923	1402	1402	1402	1402	0
268	20240712	150800	46455923	1402	1402	1402	1402	0
269	20240712	150700	46455923	1402	1402	1402	1402	0
270	20240712	150600	46455923	1402	1402	1402	1402	0
271	20240712	150500	46455923	1402	1402	1402	1402	0
272	20240712	150400	46455923	1402	1402	1402	1402	0
273	20240712	150300	46455923	1402	1402	1402	1402	0
274	20240712	150200	46455923	1402	1402	1402	1402	0
275	20240712	150100	46455923	1402	1402	1402	1402	0
276	20240712	150000	46455923	1402	1402	1402	1402	0
277	20240712	145900	46455923	1402	1402	1402	1402	0
278	20240712	145800	46455923	1402	1402	1402	1402	0
279	20240712	145700	46455923	1402	1402	1402	1402	0
280	20240712	145600	46455923	1402	1402	1402	1402	0
281	20240712	145500	46455923	1402	1402	1402	1402	0
282	20240712	145400	46455923	1402	1402	1402	1402	0
283	20240712	145300	46455923	1402	1402	1402	1402	0
284	20240712	145200	46455923	1402	1402	1402	1402	0
285	20240712	145100	46455923	1402	1402	1402	1402	0
286	20240712	145000	46455923	1402	1402	1402	1402	0
287	20240712	144900	46455923	1402	1402	1402	1402	0
288	20240712	144800	46455923	1402	1402	1402	1402	0
289	20240712	144700	46455923	1402	1402	1402	1402	0
290	20240712	144600	46455923	1402	1402	1402	1402	0
291	20240712	144500	46455923	1402	1402	1402	1402	0
292	20240712	144400	46455923	1402	1402	1402	1402	0
293	20240712	144300	46455923	1402	1402	1402	1402	0
294	20240712	144200	46455923	1402	1402	1402	1402	0
295	20240712	144100	46455923	1402	1402	1402	1402	0
296	20240712	144000	46455923	1402	1402	1402	1402	0
297	20240712	143900	46455923	1402	1402	1402	1402	0
298	20240712	143800	46455923	1402	1402	1402	1402	0
299	20240712	143700	46455923	1402	1402	1402	1402	0
300	20240712	143600	46455923	1402	1402	1402	1402	0
301	20240712	143500	46455923	1402	1402	1402	1402	0
302	20240712	143400	46455923	1402	1402	1402	1402	0
303	20240712	143300	46455923	1402	1402	1402	1402	0
304	20240712	143200	46455923	1402	1402	1402	1402	0
305	20240712	143100	46455923	1402	1402	1402	1402	0
306	20240712	143000	46455923	1402	1402	1402	1402	0
307	20240712	142900	46455923	1402	1402	1402	1402	0
308	20240712	142800	46455923	1402	1402	1402	1402	0
309	20240712	142700	46455923	1402	1402	1402	1402	0
310	20240712	142600	46455923	1402	1402	1402	1402	0
311	20240712	142500	46455923	1402	1402	1402	1402	0
312	20240712	142400	46455923	1402	1400	1402	1400	500
313	20240712	142300	45754925	1402	1400	1402	1400	200
314	20240712	142200	45474823	1386	1386	1386	1386	1
315	20240712	142100	45473437	1400	1400	1400	1400	0
316	20240712	142000	45473437	1400	1400	1400	1400	0
317	20240712	141900	45473437	1400	1400	1400	1400	0
318	20240712	141800	45473437	1400	1386	1400	1386	2
319	20240712	141700	45470651	1402	1402	1402	1402	0
320	20240712	141600	45470651	1402	1402	1402	1402	0
321	20240712	141500	45470651	1402	1402	1402	1402	0
322	20240712	141400	45470651	1402	1402	1402	1402	0
323	20240712	141300	45470651	1402	1402	1402	1402	111
324	20240712	141200	45315029	1402	1400	1402	1400	1389
325	20240712	141100	43368076	1401	1401	1401	1401	1
326	20240712	141000	43366675	1387	1387	1387	1387	250
327	20240712	140900	43019925	1402	1397	1402	1397	300
328	20240712	140800	42600325	1402	1402	1402	1402	0
329	20240712	140700	42600325	1402	1402	1402	1402	0
330	20240712	140600	42600325	1402	1402	1402	1402	0
331	20240712	140500	42600325	1402	1402	1402	1402	0
332	20240712	140400	42600325	1402	1402	1402	1402	0
333	20240712	140300	42600325	1402	1402	1402	1402	0
334	20240712	140200	42600325	1402	1402	1402	1402	0
335	20240712	140100	42600325	1402	1402	1402	1402	0
336	20240712	140000	42600325	1402	1402	1402	1402	0
337	20240712	135900	42600325	1402	1402	1402	1402	0
338	20240712	135800	42600325	1402	1402	1402	1402	0
339	20240712	135700	42600325	1402	1402	1402	1402	0
340	20240712	135600	42600325	1402	1402	1402	1402	0
341	20240712	135500	42600325	1402	1399	1402	1399	1100
342	20240712	135400	41058129	1403	1403	1403	1403	0
343	20240712	135300	41058129	1403	1403	1403	1403	0
344	20240712	135200	41058129	1403	1403	1403	1403	0
345	20240712	135100	41058129	1403	1402	1403	1402	400
346	20240712	135000	40497244	1402	1402	1402	1402	1000
347	20240712	134900	39095244	1402	1402	1402	1402	0
348	20240712	134800	39095244	1402	1402	1402	1402	0
349	20240712	134700	39095244	1402	1402	1402	1402	0
350	20240712	134600	39095244	1402	1402	1402	1402	503
351	20240712	134500	38390038	1402	1402	1402	1402	18
352	20240712	134400	38364802	1402	1402	1402	1402	0
353	20240712	134300	38364802	1402	1402	1402	1402	0
354	20240712	134200	38364802	1402	1402	1402	1402	0
355	20240712	134100	38364802	1402	1383	1402	1383	201
356	20240712	134000	38083019	1400	1400	1400	1400	0
357	20240712	133900	38083019	1400	1400	1400	1400	0
358	20240712	133800	38083019	1400	1399	1400	1399	400
359	20240712	133700	37523020	1403	1403	1403	1403	0
360	20240712	133600	37523020	1403	1403	1403	1403	0
361	20240712	133500	37523020	1403	1403	1403	1403	0
362	20240712	133400	37523020	1403	1403	1403	1403	0
363	20240712	133300	37523020	1403	1403	1403	1403	0
364	20240712	133200	37523020	1403	1403	1403	1403	0
365	20240712	133100	37523020	1403	1403	1403	1403	0
366	20240712	133000	37523020	1403	1403	1403	1403	0
367	20240712	132900	37523020	1403	1403	1403	1403	0
368	20240712	132800	37523020	1403	1403	1403	1403	0
369	20240712	132700	37523020	1403	1403	1403	1403	500
370	20240712	132600	36821520	1400	1400	1400	1400	0
371	20240712	132500	36821520	1400	1400	1400	1400	0
372	20240712	132400	36821520	1400	1400	1400	1400	300
373	20240712	132300	36401520	1400	1400	1400	1400	0
374	20240712	132200	36401520	1400	1400	1400	1400	22
375	20240712	132100	36370720	1400	1400	1400	1400	22
376	20240712	132000	36339920	1403	1400	1403	1400	1023
377	20240712	131900	34904720	1400	1400	1400	1400	23
378	20240712	131800	34872520	1400	1403	1403	1400	1023
379	20240712	131700	33437320	1403	1403	1403	1403	0
380	20240712	131600	33437320	1403	1403	1403	1403	1500
381	20240712	131500	31332820	1403	1403	1403	1403	0
382	20240712	131400	31332820	1403	1403	1403	1403	0
383	20240712	131300	31332820	1403	1403	1403	1403	0
384	20240712	131200	31332820	1403	1403	1403	1403	0
385	20240712	131100	31332820	1403	1402	1403	1402	600
386	20240712	131000	30491044	1400	1400	1400	1400	23
387	20240712	130900	30458844	1400	1399	1400	1399	977
388	20240712	130800	29091068	1400	1399	1400	1399	63
389	20240712	130700	29002884	1390	1390	1390	1390	0
390	20240712	130600	29002884	1390	1389	1390	1389	4337
391	20240712	130500	22977707	1389	1389	1389	1389	0
392	20240712	130400	22977707	1389	1389	1389	1389	0
393	20240712	130300	22977707	1389	1389	1389	1389	0
394	20240712	130200	22977707	1389	1389	1389	1389	0
395	20240712	130100	22977707	1389	1389	1389	1389	0
396	20240712	130000	22977707	1389	1389	1389	1389	0
397	20240712	125900	22977707	1389	1389	1389	1389	0
398	20240712	125800	22977707	1389	1389	1389	1389	0
399	20240712	125700	22977707	1389	1389	1389	1389	1000
400	20240712	125600	21588707	1389	1386	1389	1386	500
401	20240712	125500	20894532	1388	1388	1388	1388	0
402	20240712	125400	20894532	1388	1388	1388	1388	0
403	20240712	125300	20894532	1388	1388	1388	1388	0
404	20240712	125200	20894532	1388	1388	1388	1388	0
405	20240712	125100	20894532	1388	1388	1388	1388	0
406	20240712	125000	20894532	1388	1388	1388	1388	0
407	20240712	124900	20894532	1388	1388	1388	1388	0
408	20240712	124800	20894532	1388	1388	1388	1388	0
409	20240712	124700	20894532	1388	1388	1388	1388	0
410	20240712	124600	20894532	1388	1388	1388	1388	0
411	20240712	124500	20894532	1388	1388	1388	1388	0
412	20240712	124400	20894532	1388	1388	1388	1388	0
413	20240712	124300	20894532	1388	1388	1388	1388	0
414	20240712	124200	20894532	1388	1388	1388	1388	0
415	20240712	124100	20894532	1388	1388	1388	1388	0
416	20240712	124000	20894532	1388	1388	1388	1388	0
417	20240712	123900	20894532	1388	1388	1388	1388	0
418	20240712	123800	20894532	1388	1388	1388	1388	0
419	20240712	123700	20894532	1388	1388	1388	1388	0
420	20240712	123600	20894532	1388	1388	1388	1388	0
421	20240712	123500	20894532	1388	1388	1388	1388	0
422	20240712	123400	20894532	1388	1388	1388	1388	0
423	20240712	123300	20894532	1388	1388	1388	1388	0
424	20240712	123200	20894532	1388	1388	1388	1388	0
425	20240712	123100	20894532	1388	1388	1388	1388	0
426	20240712	123000	20894532	1388	1388	1388	1388	4
427	20240712	122900	20888980	1390	1390	1390	1390	0
428	20240712	122800	20888980	1390	1390	1390	1390	0
429	20240712	122700	20888980	1390	1390	1390	1390	0
430	20240712	122600	20888980	1390	1390	1390	1390	0
431	20240712	122500	20888980	1390	1390	1390	1390	0
432	20240712	122400	20888980	1390	1390	1390	1390	0
433	20240712	122300	20888980	1390	1390	1390	1390	0
434	20240712	122200	20888980	1390	1390	1390	1390	0
435	20240712	122100	20888980	1390	1390	1390	1390	0
436	20240712	122000	20888980	1390	1390	1390	1390	0
437	20240712	121900	20888980	1390	1390	1390	1390	0
438	20240712	121800	20888980	1390	1390	1390	1390	0
439	20240712	121700	20888980	1390	1390	1390	1390	0
440	20240712	121600	20888980	1390	1390	1390	1390	0
441	20240712	121500	20888980	1390	1390	1390	1390	0
442	20240712	121400	20888980	1390	1390	1390	1390	0
443	20240712	121300	20888980	1390	1390	1390	1390	0
444	20240712	121200	20888980	1390	1390	1390	1390	0
445	20240712	121100	20888980	1390	1390	1390	1390	0
446	20240712	121000	20888980	1390	1390	1390	1390	0
447	20240712	120900	20888980	1390	1390	1390	1390	0
448	20240712	120800	20888980	1390	1390	1390	1390	0
449	20240712	120700	20888980	1390	1387	1390	1387	5000
450	20240712	120600	13943342	1390	1390	1390	1390	0
451	20240712	120500	13943342	1390	1390	1390	1390	0
452	20240712	120400	13943342	1390	1390	1390	1390	0
453	20240712	120300	13943342	1390	1390	1390	1390	0
454	20240712	120200	13943342	1390	1390	1390	1390	0
455	20240712	120100	13943342	1390	1390	1390	1390	0
456	20240712	120000	13943342	1390	1390	1390	1390	0
457	20240712	115900	13943342	1390	1390	1390	1390	0
458	20240712	115800	13943342	1390	1390	1390	1390	0
459	20240712	115700	13943342	1390	1390	1390	1390	0
460	20240712	115600	13943342	1390	1390	1390	1390	0
461	20240712	115500	13943342	1390	1390	1390	1390	0
462	20240712	115400	13943342	1390	1390	1390	1390	0
463	20240712	115300	13943342	1390	1390	1390	1390	0
464	20240712	115200	13943342	1390	1390	1390	1390	0
465	20240712	115100	13943342	1390	1390	1390	1390	0
466	20240712	115000	13943342	1390	1390	1390	1390	0
467	20240712	114900	13943342	1390	1390	1390	1390	0
468	20240712	114800	13943342	1390	1390	1390	1390	0
469	20240712	114700	13943342	1390	1390	1390	1390	0
470	20240712	114600	13943342	1390	1390	1390	1390	0
471	20240712	114500	13943342	1390	1390	1390	1390	0
472	20240712	114400	13943342	1390	1390	1390	1390	0
473	20240712	114300	13943342	1390	1390	1390	1390	0
474	20240712	114200	13943342	1390	1390	1390	1390	0
475	20240712	114100	13943342	1390	1390	1390	1390	0
476	20240712	114000	13943342	1390	1390	1390	1390	0
477	20240712	113900	13943342	1390	1390	1390	1390	0
478	20240712	113800	13943342	1390	1390	1390	1390	0
479	20240712	113700	13943342	1390	1390	1390	1390	0
480	20240712	113600	13943342	1390	1390	1390	1390	0
481	20240712	113500	13943342	1390	1390	1390	1390	0
482	20240712	113400	13943342	1390	1390	1390	1390	0
483	20240712	113300	13943342	1390	1390	1390	1390	0
484	20240712	113200	13943342	1390	1390	1390	1390	0
485	20240712	113100	13943342	1390	1390	1390	1390	0
486	20240712	113000	13943342	1390	1390	1390	1390	0
487	20240712	112900	13943342	1390	1390	1390	1390	0
488	20240712	112800	13943342	1390	1390	1390	1390	0
489	20240712	112700	13943342	1390	1390	1390	1390	0
490	20240712	112600	13943342	1390	1390	1390	1390	0
491	20240712	112500	13943342	1390	1390	1390	1390	0
492	20240712	112400	13943342	1390	1390	1390	1390	0
493	20240712	112300	13943342	1390	1390	1390	1390	0
494	20240712	112200	13943342	1390	1390	1390	1390	0
495	20240712	112100	13943342	1390	1390	1390	1390	0
496	20240712	112000	13943342	1390	1390	1390	1390	0
497	20240712	111900	13943342	1390	1390	1390	1390	0
498	20240712	111800	13943342	1390	1390	1390	1390	0
499	20240712	111700	13943342	1390	1390	1390	1390	0
500	20240712	111600	13943342	1390	1390	1390	1390	0
501	20240712	111500	13943342	1390	1390	1390	1390	0
502	20240712	111400	13943342	1390	1390	1390	1390	0
503	20240712	111300	13943342	1390	1390	1390	1390	0
504	20240712	111200	13943342	1390	1390	1390	1390	0
505	20240712	111100	13943342	1390	1390	1390	1390	0
506	20240712	111000	13943342	1390	1390	1390	1390	0
507	20240712	110900	13943342	1390	1390	1390	1390	0
508	20240712	110800	13943342	1390	1390	1390	1390	0
509	20240712	110700	13943342	1390	1390	1390	1390	0
510	20240712	110600	13943342	1390	1390	1390	1390	0
511	20240712	110500	13943342	1390	1387	1390	1387	200
512	20240712	110400	13665545	1390	1390	1390	1390	0
513	20240712	110300	13665545	1390	1390	1390	1390	0
514	20240712	110200	13665545	1390	1390	1390	1390	0
515	20240712	110100	13665545	1390	1390	1390	1390	0
516	20240712	110000	13665545	1390	1390	1390	1390	0
517	20240712	105900	13665545	1390	1390	1390	1390	0
518	20240712	105800	13665545	1390	1390	1390	1390	0
519	20240712	105700	13665545	1390	1390	1390	1390	0
520	20240712	105600	13665545	1390	1390	1390	1390	0
521	20240712	105500	13665545	1390	1390	1390	1390	0
522	20240712	105400	13665545	1390	1390	1390	1390	0
523	20240712	105300	13665545	1390	1390	1390	1390	0
524	20240712	105200	13665545	1390	1390	1390	1390	0
525	20240712	105100	13665545	1390	1390	1390	1390	0
526	20240712	105000	13665545	1390	1390	1390	1390	0
527	20240712	104900	13665545	1390	1390	1390	1390	0
528	20240712	104800	13665545	1390	1390	1390	1390	0
529	20240712	104700	13665545	1390	1390	1390	1390	0
530	20240712	104600	13665545	1390	1390	1390	1390	0
531	20240712	104500	13665545	1390	1390	1390	1390	0
532	20240712	104400	13665545	1390	1390	1390	1390	0
533	20240712	104300	13665545	1390	1390	1390	1390	0
534	20240712	104200	13665545	1390	1390	1390	1390	0
535	20240712	104100	13665545	1390	1390	1390	1390	0
536	20240712	104000	13665545	1390	1390	1390	1390	0
537	20240712	103900	13665545	1390	1390	1390	1390	0
538	20240712	103800	13665545	1390	1390	1390	1390	0
539	20240712	103700	13665545	1390	1390	1390	1390	0
540	20240712	103600	13665545	1390	1390	1390	1390	0
541	20240712	103500	13665545	1390	1390	1390	1390	0
542	20240712	103400	13665545	1390	1390	1390	1390	0
543	20240712	103300	13665545	1390	1390	1390	1390	0
544	20240712	103200	13665545	1390	1390	1390	1390	0
545	20240712	103100	13665545	1390	1390	1390	1390	0
546	20240712	103000	13665545	1390	1390	1390	1390	0
547	20240712	102900	13665545	1390	1390	1390	1390	0
548	20240712	102800	13665545	1390	1390	1390	1390	0
549	20240712	102700	13665545	1390	1390	1390	1390	0
550	20240712	102600	13665545	1390	1390	1390	1390	0
551	20240712	102500	13665545	1390	1390	1390	1390	0
552	20240712	102400	13665545	1390	1378	1390	1371	101
553	20240712	102300	13526733	1390	1390	1390	1390	0
554	20240712	102200	13526733	1390	1390	1390	1390	0
555	20240712	102100	13526733	1390	1390	1390	1390	0
556	20240712	102000	13526733	1390	1390	1390	1390	0
557	20240712	101900	13526733	1390	1390	1390	1390	0
558	20240712	101800	13526733	1390	1390	1390	1390	0
559	20240712	101700	13526733	1390	1390	1390	1390	0
560	20240712	101600	13526733	1390	1387	1390	1387	200
561	20240712	101500	13249021	1387	1387	1387	1387	0
562	20240712	101400	13249021	1387	1387	1387	1387	0
563	20240712	101300	13249021	1387	1387	1387	1387	4
564	20240712	101200	13243473	1390	1390	1390	1390	0
565	20240712	101100	13243473	1390	1390	1390	1390	0
566	20240712	101000	13243473	1390	1390	1390	1390	0
567	20240712	100900	13243473	1390	1390	1390	1390	0
568	20240712	100800	13243473	1390	1390	1390	1390	100
569	20240712	100700	13104473	1391	1391	1391	1391	0
570	20240712	100600	13104473	1391	1391	1391	1391	0
571	20240712	100500	13104473	1391	1391	1391	1391	0
572	20240712	100400	13104473	1391	1391	1391	1391	0
573	20240712	100300	13104473	1391	1391	1391	1391	1
574	20240712	100200	13103082	1391	1391	1391	1391	1
575	20240712	100100	13101691	1391	1391	1391	1391	0
576	20240712	100000	13101691	1391	1391	1391	1391	1
577	20240712	095900	13100300	1391	1391	1391	1391	0
578	20240712	095800	13100300	1391	1391	1391	1391	1
579	20240712	095700	13098909	1391	1391	1391	1391	0
580	20240712	095600	13098909	1391	1391	1391	1391	0
581	20240712	095500	13098909	1391	1391	1391	1391	0
582	20240712	095400	13098909	1391	1391	1391	1391	0
583	20240712	095300	13098909	1391	1391	1391	1391	0
584	20240712	095200	13098909	1391	1391	1391	1391	0
585	20240712	095100	13098909	1391	1391	1391	1391	0
586	20240712	095000	13098909	1391	1391	1391	1391	0
587	20240712	094900	13098909	1391	1391	1391	1391	0
588	20240712	094800	13098909	1391	1391	1391	1391	0
589	20240712	094700	13098909	1391	1391	1391	1391	0
590	20240712	094600	13098909	1391	1391	1391	1391	1
591	20240712	094500	13097518	1397	1397	1397	1397	0
592	20240712	094400	13097518	1397	1397	1397	1397	0
593	20240712	094300	13097518	1397	1397	1397	1397	0
594	20240712	094200	13097518	1397	1391	1397	1391	200
595	20240712	094100	12818781	1402	1402	1402	1402	0
596	20240712	094000	12818781	1402	1402	1402	1402	0
597	20240712	093900	12818781	1402	1402	1402	1402	0
598	20240712	093800	12818781	1402	1402	1402	1402	0
599	20240712	093700	12818781	1402	1402	1402	1402	3
600	20240712	093600	12814575	1402	1400	1402	1400	100
601	20240712	093500	12674425	1403	1403	1403	1403	0
602	20240712	093400	12674425	1403	1403	1403	1403	0
603	20240712	093300	12674425	1403	1403	1403	1403	0
604	20240712	093200	12674425	1403	1403	1403	1403	0
605	20240712	093100	12674425	1403	1403	1403	1403	1
606	20240712	093000	12673022	1400	1391	1400	1391	1000
607	20240712	092900	11280915	1391	1391	1391	1391	0
608	20240712	092800	11280915	1391	1391	1391	1391	0
609	20240712	092700	11280915	1391	1390	1391	1390	100
610	20240712	092600	11141861	1391	1391	1391	1391	0
611	20240712	092500	11141861	1391	1391	1391	1391	0
612	20240712	092400	11141861	1391	1390	1391	1390	201
613	20240712	092300	10862292	1371	1371	1371	1371	6
614	20240712	092200	10854066	1391	1391	1391	1391	0
615	20240712	092100	10854066	1391	1389	1391	1389	1500
616	20240712	092000	8769364	1391	1391	1391	1391	0
617	20240712	091900	8769364	1391	1391	1391	1391	0
618	20240712	091800	8769364	1391	1391	1391	1391	0
619	20240712	091700	8769364	1391	1391	1391	1391	0
620	20240712	091600	8769364	1391	1391	1391	1391	0
621	20240712	091500	8769364	1391	1391	1391	1391	200
622	20240712	091400	8491164	1385	1385	1385	1385	95
623	20240712	091300	8359589	1385	1380	1385	1380	2081
624	20240712	091200	5487495	1380	1380	1380	1380	0
625	20240712	091100	5487495	1380	1380	1380	1380	1
626	20240712	091000	5486115	1380	1380	1380	1380	1000
627	20240712	090900	4106115	1380	1377	1380	1377	201
628	20240712	090800	3828989	1358	1358	1358	1358	37
629	20240712	090700	3778743	1380	1380	1380	1380	0
630	20240712	090600	3778743	1380	1380	1380	1380	0
631	20240712	090500	3778743	1380	1376	1380	1376	500
632	20240712	090400	3089222	1380	1379	1380	1379	300
633	20240712	090300	2675490	1380	1380	1380	1380	500
634	20240712	090200	1985490	1380	1380	1380	1380	0
635	20240712	090100	1985490	1380	1379	1380	1368	821
636	20240712	090000	855002	1380	1379	1380	1378	620