KissMeData/123750/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	202400	13044189	1742	1742	1742	1742	377
3	20240712	202300	13044189	1742	1742	1742	1742	0
4	20240712	202200	13044189	1742	1742	1742	1742	0
5	20240712	202100	13044189	1742	1742	1742	1742	0
6	20240712	202000	13044189	1742	1742	1742	1742	0
7	20240712	201900	13044189	1742	1742	1742	1742	0
8	20240712	201800	13044189	1742	1742	1742	1742	0
9	20240712	201700	13044189	1742	1742	1742	1742	0
10	20240712	201600	13044189	1742	1742	1742	1742	0
11	20240712	201500	13044189	1742	1742	1742	1742	0
12	20240712	201400	13044189	1742	1742	1742	1742	0
13	20240712	201300	13044189	1742	1742	1742	1742	0
14	20240712	201200	13044189	1742	1742	1742	1742	0
15	20240712	201100	13044189	1742	1742	1742	1742	0
16	20240712	201000	13044189	1742	1742	1742	1742	0
17	20240712	200900	13044189	1742	1742	1742	1742	0
18	20240712	200800	13044189	1742	1742	1742	1742	0
19	20240712	200700	13044189	1742	1742	1742	1742	0
20	20240712	200600	13044189	1742	1742	1742	1742	0
21	20240712	200500	13044189	1742	1742	1742	1742	0
22	20240712	200400	13044189	1742	1742	1742	1742	0
23	20240712	200300	13044189	1742	1742	1742	1742	0
24	20240712	200200	13044189	1742	1742	1742	1742	0
25	20240712	200100	13044189	1742	1742	1742	1742	0
26	20240712	200000	13044189	1742	1742	1742	1742	0
27	20240712	195900	13044189	1742	1742	1742	1742	0
28	20240712	195800	13044189	1742	1742	1742	1742	0
29	20240712	195700	13044189	1742	1742	1742	1742	0
30	20240712	195600	13044189	1742	1742	1742	1742	0
31	20240712	195500	13044189	1742	1742	1742	1742	0
32	20240712	195400	13044189	1742	1742	1742	1742	377
33	20240712	195300	13044189	1742	1742	1742	1742	0
34	20240712	195200	13044189	1742	1742	1742	1742	0
35	20240712	195100	13044189	1742	1742	1742	1742	0
36	20240712	195000	13044189	1742	1742	1742	1742	0
37	20240712	194900	13044189	1742	1742	1742	1742	0
38	20240712	194800	13044189	1742	1742	1742	1742	0
39	20240712	194700	13044189	1742	1742	1742	1742	0
40	20240712	194600	13044189	1742	1742	1742	1742	0
41	20240712	194500	13044189	1742	1742	1742	1742	0
42	20240712	194400	13044189	1742	1742	1742	1742	0
43	20240712	194300	13044189	1742	1742	1742	1742	0
44	20240712	194200	13044189	1742	1742	1742	1742	0
45	20240712	194100	13044189	1742	1742	1742	1742	0
46	20240712	194000	13044189	1742	1742	1742	1742	0
47	20240712	193900	13044189	1742	1742	1742	1742	0
48	20240712	193800	13044189	1742	1742	1742	1742	0
49	20240712	193700	13044189	1742	1742	1742	1742	0
50	20240712	193600	13044189	1742	1742	1742	1742	0
51	20240712	193500	13044189	1742	1742	1742	1742	0
52	20240712	193400	13044189	1742	1742	1742	1742	0
53	20240712	193300	13044189	1742	1742	1742	1742	0
54	20240712	193200	13044189	1742	1742	1742	1742	0
55	20240712	193100	13044189	1742	1742	1742	1742	0
56	20240712	193000	13044189	1742	1742	1742	1742	0
57	20240712	192900	13044189	1742	1742	1742	1742	0
58	20240712	192800	13044189	1742	1742	1742	1742	0
59	20240712	192700	13044189	1742	1742	1742	1742	0
60	20240712	192600	13044189	1742	1742	1742	1742	0
61	20240712	192500	13044189	1742	1742	1742	1742	0
62	20240712	192400	13044189	1742	1742	1742	1742	377
63	20240712	192300	13044189	1742	1742	1742	1742	0
64	20240712	192200	13044189	1742	1742	1742	1742	0
65	20240712	192100	13044189	1742	1742	1742	1742	0
66	20240712	192000	13044189	1742	1742	1742	1742	0
67	20240712	191900	13044189	1742	1742	1742	1742	0
68	20240712	191800	13044189	1742	1742	1742	1742	0
69	20240712	191700	13044189	1742	1742	1742	1742	0
70	20240712	191600	13044189	1742	1742	1742	1742	0
71	20240712	191500	13044189	1742	1742	1742	1742	0
72	20240712	191400	13044189	1742	1742	1742	1742	0
73	20240712	191300	13044189	1742	1742	1742	1742	0
74	20240712	191200	13044189	1742	1742	1742	1742	0
75	20240712	191100	13044189	1742	1742	1742	1742	0
76	20240712	191000	13044189	1742	1742	1742	1742	0
77	20240712	190900	13044189	1742	1742	1742	1742	0
78	20240712	190800	13044189	1742	1742	1742	1742	0
79	20240712	190700	13044189	1742	1742	1742	1742	0
80	20240712	190600	13044189	1742	1742	1742	1742	0
81	20240712	190500	13044189	1742	1742	1742	1742	0
82	20240712	190400	13044189	1742	1742	1742	1742	0
83	20240712	190300	13044189	1742	1742	1742	1742	0
84	20240712	190200	13044189	1742	1742	1742	1742	0
85	20240712	190100	13044189	1742	1742	1742	1742	0
86	20240712	190000	13044189	1742	1742	1742	1742	0
87	20240712	185900	13044189	1742	1742	1742	1742	0
88	20240712	185800	13044189	1742	1742	1742	1742	0
89	20240712	185700	13044189	1742	1742	1742	1742	0
90	20240712	185600	13044189	1742	1742	1742	1742	0
91	20240712	185500	13044189	1742	1742	1742	1742	0
92	20240712	185400	13044189	1742	1742	1742	1742	377
93	20240712	185300	13044189	1742	1742	1742	1742	0
94	20240712	185200	13044189	1742	1742	1742	1742	0
95	20240712	185100	13044189	1742	1742	1742	1742	0
96	20240712	185000	13044189	1742	1742	1742	1742	0
97	20240712	184900	13044189	1742	1742	1742	1742	0
98	20240712	184800	13044189	1742	1742	1742	1742	0
99	20240712	184700	13044189	1742	1742	1742	1742	0
100	20240712	184600	13044189	1742	1742	1742	1742	0
101	20240712	184500	13044189	1742	1742	1742	1742	0
102	20240712	184400	13044189	1742	1742	1742	1742	0
103	20240712	184300	13044189	1742	1742	1742	1742	0
104	20240712	184200	13044189	1742	1742	1742	1742	0
105	20240712	184100	13044189	1742	1742	1742	1742	0
106	20240712	184000	13044189	1742	1742	1742	1742	0
107	20240712	183900	13044189	1742	1742	1742	1742	0
108	20240712	183800	13044189	1742	1742	1742	1742	0
109	20240712	183700	13044189	1742	1742	1742	1742	0
110	20240712	183600	13044189	1742	1742	1742	1742	0
111	20240712	183500	13044189	1742	1742	1742	1742	0
112	20240712	183400	13044189	1742	1742	1742	1742	0
113	20240712	183300	13044189	1742	1742	1742	1742	0
114	20240712	183200	13044189	1742	1742	1742	1742	0
115	20240712	183100	13044189	1742	1742	1742	1742	0
116	20240712	183000	13044189	1742	1742	1742	1742	0
117	20240712	182900	13044189	1742	1742	1742	1742	0
118	20240712	182800	13044189	1742	1742	1742	1742	0
119	20240712	182700	13044189	1742	1742	1742	1742	0
120	20240712	182600	13044189	1742	1742	1742	1742	0
121	20240712	182500	13044189	1742	1742	1742	1742	0
122	20240712	182400	13044189	1742	1742	1742	1742	377
123	20240712	182300	13044189	1742	1742	1742	1742	0
124	20240712	182200	13044189	1742	1742	1742	1742	0
125	20240712	182100	13044189	1742	1742	1742	1742	0
126	20240712	182000	13044189	1742	1742	1742	1742	0
127	20240712	181900	13044189	1742	1742	1742	1742	0
128	20240712	181800	13044189	1742	1742	1742	1742	0
129	20240712	181700	13044189	1742	1742	1742	1742	0
130	20240712	181600	13044189	1742	1742	1742	1742	0
131	20240712	181500	13044189	1742	1742	1742	1742	0
132	20240712	181400	13044189	1742	1742	1742	1742	0
133	20240712	181300	13044189	1742	1742	1742	1742	0
134	20240712	181200	13044189	1742	1742	1742	1742	0
135	20240712	181100	13044189	1742	1742	1742	1742	0
136	20240712	181000	13044189	1742	1742	1742	1742	0
137	20240712	180900	13044189	1742	1742	1742	1742	0
138	20240712	180800	13044189	1742	1742	1742	1742	0
139	20240712	180700	13044189	1742	1742	1742	1742	0
140	20240712	180600	13044189	1742	1742	1742	1742	0
141	20240712	180500	13044189	1742	1742	1742	1742	0
142	20240712	180400	13044189	1742	1742	1742	1742	0
143	20240712	180300	13044189	1742	1742	1742	1742	0
144	20240712	180200	13044189	1742	1742	1742	1742	0
145	20240712	180100	13044189	1742	1742	1742	1742	0
146	20240712	180000	13044189	1742	1742	1742	1742	0
147	20240712	175900	13044189	1742	1742	1742	1742	0
148	20240712	175800	13044189	1742	1742	1742	1742	0
149	20240712	175700	13044189	1742	1742	1742	1742	0
150	20240712	175600	13044189	1742	1742	1742	1742	0
151	20240712	175500	13044189	1742	1742	1742	1742	0
152	20240712	175400	13044189	1742	1742	1742	1742	377
153	20240712	175300	13044189	1742	1742	1742	1742	0
154	20240712	175200	13044189	1742	1742	1742	1742	0
155	20240712	175100	13044189	1742	1742	1742	1742	0
156	20240712	175000	13044189	1742	1742	1742	1742	0
157	20240712	174900	13044189	1742	1742	1742	1742	0
158	20240712	174800	13044189	1742	1742	1742	1742	0
159	20240712	174700	13044189	1742	1742	1742	1742	0
160	20240712	174600	13044189	1742	1742	1742	1742	0
161	20240712	174500	13044189	1742	1742	1742	1742	0
162	20240712	174400	13044189	1742	1742	1742	1742	0
163	20240712	174300	13044189	1742	1742	1742	1742	0
164	20240712	174200	13044189	1742	1742	1742	1742	0
165	20240712	174100	13044189	1742	1742	1742	1742	0
166	20240712	174000	13044189	1742	1742	1742	1742	0
167	20240712	173900	13044189	1742	1742	1742	1742	0
168	20240712	173800	13044189	1742	1742	1742	1742	0
169	20240712	173700	13044189	1742	1742	1742	1742	0
170	20240712	173600	13044189	1742	1742	1742	1742	0
171	20240712	173500	13044189	1742	1742	1742	1742	0
172	20240712	173400	13044189	1742	1742	1742	1742	0
173	20240712	173300	13044189	1742	1742	1742	1742	0
174	20240712	173200	13044189	1742	1742	1742	1742	0
175	20240712	173100	13044189	1742	1742	1742	1742	0
176	20240712	173000	13044189	1742	1742	1742	1742	0
177	20240712	172900	13044189	1742	1742	1742	1742	0
178	20240712	172800	13044189	1742	1742	1742	1742	0
179	20240712	172700	13044189	1742	1742	1742	1742	0
180	20240712	172600	13044189	1742	1742	1742	1742	0
181	20240712	172500	13044189	1742	1742	1742	1742	0
182	20240712	172400	13044189	1742	1742	1742	1742	377
183	20240712	172300	13044189	1742	1742	1742	1742	0
184	20240712	172200	13044189	1742	1742	1742	1742	0
185	20240712	172100	13044189	1742	1742	1742	1742	0
186	20240712	172000	13044189	1742	1742	1742	1742	0
187	20240712	171900	13044189	1742	1742	1742	1742	0
188	20240712	171800	13044189	1742	1742	1742	1742	0
189	20240712	171700	13044189	1742	1742	1742	1742	0
190	20240712	171600	13044189	1742	1742	1742	1742	0
191	20240712	171500	13044189	1742	1742	1742	1742	0
192	20240712	171400	13044189	1742	1742	1742	1742	0
193	20240712	171300	13044189	1742	1742	1742	1742	0
194	20240712	171200	13044189	1742	1742	1742	1742	0
195	20240712	171100	13044189	1742	1742	1742	1742	0
196	20240712	171000	13044189	1742	1742	1742	1742	0
197	20240712	170900	13044189	1742	1742	1742	1742	0
198	20240712	170800	13044189	1742	1742	1742	1742	0
199	20240712	170700	13044189	1742	1742	1742	1742	0
200	20240712	170600	13044189	1742	1742	1742	1742	0
201	20240712	170500	13044189	1742	1742	1742	1742	0
202	20240712	170400	13044189	1742	1742	1742	1742	0
203	20240712	170300	13044189	1742	1742	1742	1742	0
204	20240712	170200	13044189	1742	1742	1742	1742	0
205	20240712	170100	13044189	1742	1742	1742	1742	0
206	20240712	170000	13044189	1742	1742	1742	1742	0
207	20240712	165900	13044189	1742	1742	1742	1742	0
208	20240712	165800	13044189	1742	1742	1742	1742	0
209	20240712	165700	13044189	1742	1742	1742	1742	0
210	20240712	165600	13044189	1742	1742	1742	1742	0
211	20240712	165500	13044189	1742	1742	1742	1742	0
212	20240712	165400	13044189	1742	1742	1742	1742	377
213	20240712	165300	13044189	1742	1742	1742	1742	0
214	20240712	165200	13044189	1742	1742	1742	1742	0
215	20240712	165100	13044189	1742	1742	1742	1742	0
216	20240712	165000	13044189	1742	1742	1742	1742	0
217	20240712	164900	13044189	1742	1742	1742	1742	0
218	20240712	164800	13044189	1742	1742	1742	1742	0
219	20240712	164700	13044189	1742	1742	1742	1742	0
220	20240712	164600	13044189	1742	1742	1742	1742	0
221	20240712	164500	13044189	1742	1742	1742	1742	0
222	20240712	164400	13044189	1742	1742	1742	1742	0
223	20240712	164300	13044189	1742	1742	1742	1742	0
224	20240712	164200	13044189	1742	1742	1742	1742	0
225	20240712	164100	13044189	1742	1742	1742	1742	0
226	20240712	164000	13044189	1742	1742	1742	1742	0
227	20240712	163900	13044189	1742	1742	1742	1742	0
228	20240712	163800	13044189	1742	1742	1742	1742	0
229	20240712	163700	13044189	1742	1742	1742	1742	0
230	20240712	163600	13044189	1742	1742	1742	1742	0
231	20240712	163500	13044189	1742	1742	1742	1742	0
232	20240712	163400	13044189	1742	1742	1742	1742	0
233	20240712	163300	13044189	1742	1742	1742	1742	0
234	20240712	163200	13044189	1742	1742	1742	1742	0
235	20240712	163100	13044189	1742	1742	1742	1742	0
236	20240712	163000	13044189	1742	1742	1742	1742	0
237	20240712	162900	13044189	1742	1742	1742	1742	0
238	20240712	162800	13044189	1742	1742	1742	1742	0
239	20240712	162700	13044189	1742	1742	1742	1742	0
240	20240712	162600	13044189	1742	1742	1742	1742	0
241	20240712	162500	13044189	1742	1742	1742	1742	0
242	20240712	162400	13044189	1742	1742	1742	1742	377
243	20240712	162300	13044189	1742	1742	1742	1742	0
244	20240712	162200	13044189	1742	1742	1742	1742	0
245	20240712	162100	13044189	1742	1742	1742	1742	0
246	20240712	162000	13044189	1742	1742	1742	1742	0
247	20240712	161900	13044189	1742	1742	1742	1742	0
248	20240712	161800	13044189	1742	1742	1742	1742	0
249	20240712	161700	13044189	1742	1742	1742	1742	0
250	20240712	161600	13044189	1742	1742	1742	1742	0
251	20240712	161500	13044189	1742	1742	1742	1742	0
252	20240712	161400	13044189	1742	1742	1742	1742	0
253	20240712	161300	13044189	1742	1742	1742	1742	0
254	20240712	161200	13044189	1742	1742	1742	1742	0
255	20240712	161100	13044189	1742	1742	1742	1742	0
256	20240712	161000	13044189	1742	1742	1742	1742	0
257	20240712	160900	13044189	1742	1742	1742	1742	0
258	20240712	160800	13044189	1742	1742	1742	1742	0
259	20240712	160700	13044189	1742	1742	1742	1742	0
260	20240712	160600	13044189	1742	1742	1742	1742	0
261	20240712	160500	13044189	1742	1742	1742	1742	0
262	20240712	160400	13044189	1742	1742	1742	1742	0
263	20240712	160300	13044189	1742	1742	1742	1742	0
264	20240712	160200	13044189	1742	1742	1742	1742	0
265	20240712	160100	13044189	1742	1742	1742	1742	0
266	20240712	160000	13044189	1742	1742	1742	1742	0
267	20240712	155900	13044189	1742	1742	1742	1742	0
268	20240712	155800	13044189	1742	1742	1742	1742	0
269	20240712	155700	13044189	1742	1742	1742	1742	0
270	20240712	155600	13044189	1742	1742	1742	1742	0
271	20240712	155500	13044189	1742	1742	1742	1742	0
272	20240712	155400	13044189	1742	1742	1742	1742	377
273	20240712	155300	13044189	1742	1742	1742	1742	0
274	20240712	155200	13044189	1742	1742	1742	1742	0
275	20240712	155100	13044189	1742	1742	1742	1742	0
276	20240712	155000	13044189	1742	1742	1742	1742	0
277	20240712	154900	13044189	1742	1742	1742	1742	0
278	20240712	154800	13044189	1742	1742	1742	1742	0
279	20240712	154700	13044189	1742	1742	1742	1742	0
280	20240712	154600	13044189	1742	1742	1742	1742	0
281	20240712	154500	13044189	1742	1742	1742	1742	0
282	20240712	154400	13044189	1742	1742	1742	1742	0
283	20240712	154300	13044189	1742	1742	1742	1742	0
284	20240712	154200	13044189	1742	1742	1742	1742	0
285	20240712	154100	13044189	1742	1742	1742	1742	0
286	20240712	154000	13044189	1742	1742	1742	1742	0
287	20240712	153900	13044189	1742	1742	1742	1742	0
288	20240712	153800	13044189	1742	1742	1742	1742	0
289	20240712	153700	13044189	1742	1742	1742	1742	0
290	20240712	153600	13044189	1742	1742	1742	1742	0
291	20240712	153500	13044189	1742	1742	1742	1742	0
292	20240712	153400	13044189	1742	1742	1742	1742	0
293	20240712	153300	13044189	1742	1742	1742	1742	0
294	20240712	153200	13044189	1742	1742	1742	1742	0
295	20240712	153100	13044189	1742	1742	1742	1742	0
296	20240712	153000	13044189	1742	1742	1742	1742	377
297	20240712	152900	12387455	1742	1742	1742	1742	0
298	20240712	152800	12387455	1742	1742	1742	1742	0
299	20240712	152700	12387455	1742	1742	1742	1742	0
300	20240712	152600	12387455	1742	1742	1742	1742	0
301	20240712	152500	12387455	1742	1742	1742	1742	0
302	20240712	152400	12387455	1742	1742	1742	1742	0
303	20240712	152300	12387455	1742	1742	1742	1742	0
304	20240712	152200	12387455	1742	1742	1742	1742	0
305	20240712	152100	12387455	1742	1742	1742	1742	0
306	20240712	152000	12387455	1742	1742	1742	1742	0
307	20240712	151900	12387455	1742	1742	1742	1742	1
308	20240712	151800	12385713	1742	1742	1742	1742	0
309	20240712	151700	12385713	1742	1742	1742	1742	8
310	20240712	151600	12371777	1742	1742	1742	1742	0
311	20240712	151500	12371777	1742	1742	1742	1742	58
312	20240712	151400	12270741	1742	1742	1742	1742	0
313	20240712	151300	12270741	1742	1742	1742	1742	0
314	20240712	151200	12270741	1742	1742	1742	1742	24
315	20240712	151100	12228933	1743	1743	1743	1743	0
316	20240712	151000	12228933	1743	1743	1743	1743	20
317	20240712	150900	12194073	1743	1743	1743	1743	60
318	20240712	150800	12089493	1743	1743	1743	1743	0
319	20240712	150700	12089493	1743	1743	1743	1743	0
320	20240712	150600	12089493	1743	1743	1743	1743	0
321	20240712	150500	12089493	1743	1743	1743	1743	0
322	20240712	150400	12089493	1743	1743	1743	1743	0
323	20240712	150300	12089493	1743	1743	1743	1743	0
324	20240712	150200	12089493	1743	1743	1743	1743	18
325	20240712	150100	12058119	1743	1743	1743	1743	0
326	20240712	150000	12058119	1743	1743	1743	1743	0
327	20240712	145900	12058119	1743	1743	1743	1743	0
328	20240712	145800	12058119	1743	1743	1743	1743	63
329	20240712	145700	11948310	1743	1743	1743	1743	0
330	20240712	145600	11948310	1743	1743	1743	1743	0
331	20240712	145500	11948310	1743	1743	1743	1743	0
332	20240712	145400	11948310	1743	1743	1743	1743	0
333	20240712	145300	11948310	1743	1743	1743	1743	73
334	20240712	145200	11821071	1742	1742	1742	1742	0
335	20240712	145100	11821071	1742	1742	1742	1742	0
336	20240712	145000	11821071	1742	1742	1742	1742	0
337	20240712	144900	11821071	1742	1743	1743	1742	110
338	20240712	144800	11629344	1745	1745	1745	1745	227
339	20240712	144700	11233229	1756	1756	1756	1756	1
340	20240712	144600	11231473	1746	1746	1746	1746	0
341	20240712	144500	11231473	1746	1746	1746	1746	0
342	20240712	144400	11231473	1746	1746	1746	1746	0
343	20240712	144300	11231473	1746	1746	1746	1746	17
344	20240712	144200	11201791	1746	1746	1746	1746	0
345	20240712	144100	11201791	1746	1746	1746	1746	2
346	20240712	144000	11198299	1746	1746	1746	1746	0
347	20240712	143900	11198299	1746	1746	1746	1746	0
348	20240712	143800	11198299	1746	1746	1746	1746	0
349	20240712	143700	11198299	1746	1746	1746	1746	0
350	20240712	143600	11198299	1746	1746	1746	1746	0
351	20240712	143500	11198299	1746	1746	1746	1746	0
352	20240712	143400	11198299	1746	1746	1746	1746	0
353	20240712	143300	11198299	1746	1746	1746	1746	58
354	20240712	143200	11097031	1746	1746	1746	1746	0
355	20240712	143100	11097031	1746	1746	1746	1746	0
356	20240712	143000	11097031	1746	1746	1746	1746	40
357	20240712	142900	11027191	1746	1746	1746	1746	0
358	20240712	142800	11027191	1746	1746	1746	1746	0
359	20240712	142700	11027191	1746	1746	1746	1746	0
360	20240712	142600	11027191	1746	1746	1746	1746	0
361	20240712	142500	11027191	1746	1746	1746	1746	0
362	20240712	142400	11027191	1746	1746	1746	1746	0
363	20240712	142300	11027191	1746	1746	1746	1746	0
364	20240712	142200	11027191	1746	1746	1746	1746	100
365	20240712	142100	10852591	1758	1758	1758	1758	0
366	20240712	142000	10852591	1758	1758	1758	1758	0
367	20240712	141900	10852591	1758	1758	1758	1758	0
368	20240712	141800	10852591	1758	1758	1758	1758	0
369	20240712	141700	10852591	1758	1758	1758	1758	0
370	20240712	141600	10852591	1758	1758	1758	1758	0
371	20240712	141500	10852591	1758	1758	1758	1758	0
372	20240712	141400	10852591	1758	1758	1758	1758	0
373	20240712	141300	10852591	1758	1758	1758	1758	0
374	20240712	141200	10852591	1758	1758	1758	1758	0
375	20240712	141100	10852591	1758	1758	1758	1758	0
376	20240712	141000	10852591	1758	1758	1758	1758	0
377	20240712	140900	10852591	1758	1758	1758	1758	0
378	20240712	140800	10852591	1758	1758	1758	1758	0
379	20240712	140700	10852591	1758	1758	1758	1758	0
380	20240712	140600	10852591	1758	1758	1758	1758	0
381	20240712	140500	10852591	1758	1758	1758	1758	0
382	20240712	140400	10852591	1758	1758	1758	1758	0
383	20240712	140300	10852591	1758	1758	1758	1758	0
384	20240712	140200	10852591	1758	1758	1758	1758	0
385	20240712	140100	10852591	1758	1758	1758	1758	0
386	20240712	140000	10852591	1758	1758	1758	1758	0
387	20240712	135900	10852591	1758	1758	1758	1758	0
388	20240712	135800	10852591	1758	1758	1758	1758	0
389	20240712	135700	10852591	1758	1758	1758	1758	0
390	20240712	135600	10852591	1758	1758	1758	1758	0
391	20240712	135500	10852591	1758	1758	1758	1758	0
392	20240712	135400	10852591	1758	1758	1758	1758	0
393	20240712	135300	10852591	1758	1758	1758	1758	0
394	20240712	135200	10852591	1758	1758	1758	1758	0
395	20240712	135100	10852591	1758	1758	1758	1758	1
396	20240712	135000	10850833	1745	1745	1745	1745	0
397	20240712	134900	10850833	1745	1745	1745	1745	0
398	20240712	134800	10850833	1745	1745	1745	1745	0
399	20240712	134700	10850833	1745	1745	1745	1745	0
400	20240712	134600	10850833	1745	1745	1745	1745	0
401	20240712	134500	10850833	1745	1745	1745	1745	0
402	20240712	134400	10850833	1745	1745	1745	1745	0
403	20240712	134300	10850833	1745	1745	1745	1745	0
404	20240712	134200	10850833	1745	1745	1745	1745	0
405	20240712	134100	10850833	1745	1745	1745	1745	0
406	20240712	134000	10850833	1745	1745	1745	1745	0
407	20240712	133900	10850833	1745	1745	1745	1745	0
408	20240712	133800	10850833	1745	1745	1745	1745	0
409	20240712	133700	10850833	1745	1745	1745	1745	0
410	20240712	133600	10850833	1745	1745	1745	1745	0
411	20240712	133500	10850833	1745	1745	1745	1745	0
412	20240712	133400	10850833	1745	1745	1745	1745	0
413	20240712	133300	10850833	1745	1745	1745	1745	0
414	20240712	133200	10850833	1745	1745	1745	1745	0
415	20240712	133100	10850833	1745	1745	1745	1745	395
416	20240712	133000	10161558	1764	1764	1764	1764	0
417	20240712	132900	10161558	1764	1764	1764	1764	0
418	20240712	132800	10161558	1764	1764	1764	1764	0
419	20240712	132700	10161558	1764	1764	1764	1764	0
420	20240712	132600	10161558	1764	1764	1764	1764	0
421	20240712	132500	10161558	1764	1764	1764	1764	0
422	20240712	132400	10161558	1764	1764	1764	1764	0
423	20240712	132300	10161558	1764	1764	1764	1764	0
424	20240712	132200	10161558	1764	1764	1764	1764	0
425	20240712	132100	10161558	1764	1764	1764	1764	0
426	20240712	132000	10161558	1764	1764	1764	1764	0
427	20240712	131900	10161558	1764	1750	1764	1750	100
428	20240712	131800	9986180	1745	1745	1745	1745	0
429	20240712	131700	9986180	1745	1745	1745	1745	0
430	20240712	131600	9986180	1745	1745	1745	1745	0
431	20240712	131500	9986180	1745	1745	1745	1745	0
432	20240712	131400	9986180	1745	1745	1745	1745	0
433	20240712	131300	9986180	1745	1745	1745	1745	0
434	20240712	131200	9986180	1745	1745	1745	1745	0
435	20240712	131100	9986180	1745	1745	1745	1745	0
436	20240712	131000	9986180	1745	1745	1745	1745	0
437	20240712	130900	9986180	1745	1745	1745	1745	0
438	20240712	130800	9986180	1745	1745	1745	1745	0
439	20240712	130700	9986180	1745	1745	1745	1745	0
440	20240712	130600	9986180	1745	1745	1745	1745	0
441	20240712	130500	9986180	1745	1745	1745	1745	0
442	20240712	130400	9986180	1745	1745	1745	1745	122
443	20240712	130300	9773290	1750	1750	1750	1750	0
444	20240712	130200	9773290	1750	1750	1750	1750	0
445	20240712	130100	9773290	1750	1750	1750	1750	0
446	20240712	130000	9773290	1750	1750	1750	1750	0
447	20240712	125900	9773290	1750	1750	1750	1750	0
448	20240712	125800	9773290	1750	1750	1750	1745	694
449	20240712	125700	8559145	1750	1750	1750	1750	0
450	20240712	125600	8559145	1750	1750	1750	1750	0
451	20240712	125500	8559145	1750	1750	1750	1750	0
452	20240712	125400	8559145	1750	1750	1750	1750	0
453	20240712	125300	8559145	1750	1750	1750	1750	0
454	20240712	125200	8559145	1750	1750	1750	1750	0
455	20240712	125100	8559145	1750	1750	1750	1750	0
456	20240712	125000	8559145	1750	1750	1750	1750	0
457	20240712	124900	8559145	1750	1750	1750	1750	0
458	20240712	124800	8559145	1750	1750	1750	1750	0
459	20240712	124700	8559145	1750	1760	1760	1750	1040
460	20240712	124600	6730035	1769	1769	1769	1769	0
461	20240712	124500	6730035	1769	1769	1769	1769	0
462	20240712	124400	6730035	1769	1769	1769	1769	0
463	20240712	124300	6730035	1769	1769	1769	1769	0
464	20240712	124200	6730035	1769	1769	1769	1769	0
465	20240712	124100	6730035	1769	1769	1769	1769	0
466	20240712	124000	6730035	1769	1769	1769	1769	0
467	20240712	123900	6730035	1769	1769	1769	1769	0
468	20240712	123800	6730035	1769	1769	1769	1769	0
469	20240712	123700	6730035	1769	1769	1769	1769	0
470	20240712	123600	6730035	1769	1769	1769	1769	0
471	20240712	123500	6730035	1769	1769	1769	1769	0
472	20240712	123400	6730035	1769	1769	1769	1769	0
473	20240712	123300	6730035	1769	1769	1769	1769	0
474	20240712	123200	6730035	1769	1769	1769	1769	0
475	20240712	123100	6730035	1769	1769	1769	1769	0
476	20240712	123000	6730035	1769	1769	1769	1769	0
477	20240712	122900	6730035	1769	1769	1769	1769	0
478	20240712	122800	6730035	1769	1769	1769	1769	0
479	20240712	122700	6730035	1769	1769	1769	1769	0
480	20240712	122600	6730035	1769	1769	1769	1769	0
481	20240712	122500	6730035	1769	1769	1769	1769	0
482	20240712	122400	6730035	1769	1769	1769	1769	0
483	20240712	122300	6730035	1769	1769	1769	1769	0
484	20240712	122200	6730035	1769	1769	1769	1769	0
485	20240712	122100	6730035	1769	1769	1769	1769	0
486	20240712	122000	6730035	1769	1769	1769	1769	0
487	20240712	121900	6730035	1769	1769	1769	1769	0
488	20240712	121800	6730035	1769	1769	1769	1769	0
489	20240712	121700	6730035	1769	1769	1769	1769	0
490	20240712	121600	6730035	1769	1769	1769	1769	0
491	20240712	121500	6730035	1769	1769	1769	1769	0
492	20240712	121400	6730035	1769	1769	1769	1769	1
493	20240712	121300	6728266	1760	1760	1760	1760	0
494	20240712	121200	6728266	1760	1760	1760	1760	0
495	20240712	121100	6728266	1760	1760	1760	1760	0
496	20240712	121000	6728266	1760	1760	1760	1760	0
497	20240712	120900	6728266	1760	1760	1760	1760	0
498	20240712	120800	6728266	1760	1760	1760	1760	0
499	20240712	120700	6728266	1760	1760	1760	1760	0
500	20240712	120600	6728266	1760	1760	1760	1760	0
501	20240712	120500	6728266	1760	1760	1760	1760	0
502	20240712	120400	6728266	1760	1760	1760	1760	0
503	20240712	120300	6728266	1760	1760	1760	1760	0
504	20240712	120200	6728266	1760	1760	1760	1760	0
505	20240712	120100	6728266	1760	1760	1760	1760	0
506	20240712	120000	6728266	1760	1760	1760	1760	0
507	20240712	115900	6728266	1760	1760	1760	1760	0
508	20240712	115800	6728266	1760	1760	1760	1760	0
509	20240712	115700	6728266	1760	1760	1760	1760	0
510	20240712	115600	6728266	1760	1760	1760	1760	0
511	20240712	115500	6728266	1760	1760	1760	1760	0
512	20240712	115400	6728266	1760	1760	1760	1760	0
513	20240712	115300	6728266	1760	1760	1760	1760	0
514	20240712	115200	6728266	1760	1760	1760	1760	0
515	20240712	115100	6728266	1760	1760	1760	1760	0
516	20240712	115000	6728266	1760	1760	1760	1760	0
517	20240712	114900	6728266	1760	1760	1760	1760	0
518	20240712	114800	6728266	1760	1760	1760	1760	0
519	20240712	114700	6728266	1760	1760	1760	1760	0
520	20240712	114600	6728266	1760	1760	1760	1760	0
521	20240712	114500	6728266	1760	1760	1760	1760	0
522	20240712	114400	6728266	1760	1760	1760	1760	0
523	20240712	114300	6728266	1760	1760	1760	1760	0
524	20240712	114200	6728266	1760	1760	1760	1760	0
525	20240712	114100	6728266	1760	1760	1760	1760	0
526	20240712	114000	6728266	1760	1760	1760	1760	0
527	20240712	113900	6728266	1760	1760	1760	1760	0
528	20240712	113800	6728266	1760	1760	1760	1760	0
529	20240712	113700	6728266	1760	1760	1760	1760	0
530	20240712	113600	6728266	1760	1760	1760	1760	0
531	20240712	113500	6728266	1760	1760	1760	1760	98
532	20240712	113400	6555786	1760	1760	1760	1760	0
533	20240712	113300	6555786	1760	1760	1760	1760	0
534	20240712	113200	6555786	1760	1760	1760	1760	0
535	20240712	113100	6555786	1760	1760	1760	1760	0
536	20240712	113000	6555786	1760	1760	1760	1760	0
537	20240712	112900	6555786	1760	1760	1760	1760	0
538	20240712	112800	6555786	1760	1760	1760	1760	0
539	20240712	112700	6555786	1760	1760	1760	1760	0
540	20240712	112600	6555786	1760	1760	1760	1760	0
541	20240712	112500	6555786	1760	1760	1760	1760	0
542	20240712	112400	6555786	1760	1760	1760	1760	0
543	20240712	112300	6555786	1760	1760	1760	1760	0
544	20240712	112200	6555786	1760	1760	1760	1760	0
545	20240712	112100	6555786	1760	1760	1760	1760	0
546	20240712	112000	6555786	1760	1760	1760	1760	0
547	20240712	111900	6555786	1760	1760	1760	1760	0
548	20240712	111800	6555786	1760	1760	1760	1760	0
549	20240712	111700	6555786	1760	1760	1760	1760	0
550	20240712	111600	6555786	1760	1761	1761	1760	626
551	20240712	111500	5453472	1761	1761	1761	1761	0
552	20240712	111400	5453472	1761	1761	1761	1761	0
553	20240712	111300	5453472	1761	1761	1761	1761	0
554	20240712	111200	5453472	1761	1761	1761	1761	0
555	20240712	111100	5453472	1761	1761	1761	1761	0
556	20240712	111000	5453472	1761	1761	1761	1761	418
557	20240712	110900	4717374	1772	1772	1772	1772	0
558	20240712	110800	4717374	1772	1772	1772	1772	0
559	20240712	110700	4717374	1772	1772	1772	1772	0
560	20240712	110600	4717374	1772	1772	1772	1772	0
561	20240712	110500	4717374	1772	1772	1772	1772	0
562	20240712	110400	4717374	1772	1772	1772	1772	0
563	20240712	110300	4717374	1772	1772	1772	1772	30
564	20240712	110200	4664214	1772	1772	1772	1772	0
565	20240712	110100	4664214	1772	1772	1772	1772	30
566	20240712	110000	4611054	1773	1773	1773	1773	0
567	20240712	105900	4611054	1773	1773	1773	1773	0
568	20240712	105800	4611054	1773	1773	1773	1773	0
569	20240712	105700	4611054	1773	1773	1773	1773	0
570	20240712	105600	4611054	1773	1773	1773	1773	0
571	20240712	105500	4611054	1773	1773	1773	1773	0
572	20240712	105400	4611054	1773	1773	1773	1773	0
573	20240712	105300	4611054	1773	1773	1773	1773	0
574	20240712	105200	4611054	1773	1773	1773	1773	0
575	20240712	105100	4611054	1773	1773	1773	1773	0
576	20240712	105000	4611054	1773	1773	1773	1773	0
577	20240712	104900	4611054	1773	1773	1773	1773	0
578	20240712	104800	4611054	1773	1773	1773	1773	0
579	20240712	104700	4611054	1773	1773	1773	1773	0
580	20240712	104600	4611054	1773	1773	1773	1773	0
581	20240712	104500	4611054	1773	1773	1773	1773	0
582	20240712	104400	4611054	1773	1773	1773	1773	0
583	20240712	104300	4611054	1773	1773	1773	1773	10
584	20240712	104200	4593324	1776	1776	1776	1776	0
585	20240712	104100	4593324	1776	1776	1776	1776	0
586	20240712	104000	4593324	1776	1776	1776	1776	0
587	20240712	103900	4593324	1776	1776	1776	1776	0
588	20240712	103800	4593324	1776	1776	1776	1776	0
589	20240712	103700	4593324	1776	1775	1776	1775	16
590	20240712	103600	4564923	1777	1777	1777	1777	0
591	20240712	103500	4564923	1777	1777	1777	1777	0
592	20240712	103400	4564923	1777	1777	1777	1777	0
593	20240712	103300	4564923	1777	1777	1777	1777	0
594	20240712	103200	4564923	1777	1777	1777	1777	0
595	20240712	103100	4564923	1777	1777	1777	1777	0
596	20240712	103000	4564923	1777	1777	1777	1777	0
597	20240712	102900	4564923	1777	1777	1777	1777	0
598	20240712	102800	4564923	1777	1777	1777	1777	0
599	20240712	102700	4564923	1777	1777	1777	1777	21
600	20240712	102600	4527606	1774	1774	1774	1774	0
601	20240712	102500	4527606	1774	1774	1774	1774	0
602	20240712	102400	4527606	1774	1774	1774	1774	0
603	20240712	102300	4527606	1774	1774	1774	1774	0
604	20240712	102200	4527606	1774	1774	1774	1774	0
605	20240712	102100	4527606	1774	1774	1774	1774	26
606	20240712	102000	4481482	1780	1780	1780	1780	0
607	20240712	101900	4481482	1780	1780	1780	1780	0
608	20240712	101800	4481482	1780	1780	1780	1780	0
609	20240712	101700	4481482	1780	1780	1780	1780	0
610	20240712	101600	4481482	1780	1780	1780	1780	0
611	20240712	101500	4481482	1780	1780	1780	1780	0
612	20240712	101400	4481482	1780	1780	1780	1780	0
613	20240712	101300	4481482	1780	1780	1780	1780	0
614	20240712	101200	4481482	1780	1780	1780	1780	0
615	20240712	101100	4481482	1780	1780	1780	1780	0
616	20240712	101000	4481482	1780	1780	1780	1780	0
617	20240712	100900	4481482	1780	1780	1780	1780	0
618	20240712	100800	4481482	1780	1780	1780	1780	0
619	20240712	100700	4481482	1780	1780	1780	1780	0
620	20240712	100600	4481482	1780	1780	1780	1780	0
621	20240712	100500	4481482	1780	1780	1780	1780	10
622	20240712	100400	4463682	1781	1781	1781	1781	0
623	20240712	100300	4463682	1781	1781	1781	1781	0
624	20240712	100200	4463682	1781	1781	1781	1781	0
625	20240712	100100	4463682	1781	1781	1781	1781	0
626	20240712	100000	4463682	1781	1781	1781	1781	0
627	20240712	095900	4463682	1781	1781	1781	1781	0
628	20240712	095800	4463682	1781	1781	1781	1781	0
629	20240712	095700	4463682	1781	1781	1781	1781	0
630	20240712	095600	4463682	1781	1781	1781	1781	0
631	20240712	095500	4463682	1781	1781	1781	1781	0
632	20240712	095400	4463682	1781	1781	1781	1781	0
633	20240712	095300	4463682	1781	1781	1781	1781	0
634	20240712	095200	4463682	1781	1776	1781	1776	600
635	20240712	095100	3397732	1783	1783	1783	1783	0
636	20240712	095000	3397732	1783	1783	1783	1783	0
637	20240712	094900	3397732	1783	1783	1783	1783	0
638	20240712	094800	3397732	1783	1783	1783	1783	0
639	20240712	094700	3397732	1783	1783	1783	1783	0
640	20240712	094600	3397732	1783	1783	1783	1783	0
641	20240712	094500	3397732	1783	1783	1783	1783	0
642	20240712	094400	3397732	1783	1783	1783	1783	0
643	20240712	094300	3397732	1783	1783	1783	1783	0
644	20240712	094200	3397732	1783	1783	1783	1783	0
645	20240712	094100	3397732	1783	1783	1783	1783	0
646	20240712	094000	3397732	1783	1783	1783	1783	0
647	20240712	093900	3397732	1783	1783	1783	1783	0
648	20240712	093800	3397732	1783	1783	1783	1783	0
649	20240712	093700	3397732	1783	1783	1783	1783	0
650	20240712	093600	3397732	1783	1783	1783	1783	0
651	20240712	093500	3397732	1783	1783	1783	1783	0
652	20240712	093400	3397732	1783	1783	1783	1783	0
653	20240712	093300	3397732	1783	1783	1783	1783	0
654	20240712	093200	3397732	1783	1783	1783	1783	0
655	20240712	093100	3397732	1783	1783	1783	1783	0
656	20240712	093000	3397732	1783	1783	1783	1783	0
657	20240712	092900	3397732	1783	1783	1783	1783	0
658	20240712	092800	3397732	1783	1783	1783	1783	0
659	20240712	092700	3397732	1783	1783	1783	1783	0
660	20240712	092600	3397732	1783	1783	1783	1783	0
661	20240712	092500	3397732	1783	1783	1783	1783	0
662	20240712	092400	3397732	1783	1783	1783	1783	0
663	20240712	092300	3397732	1783	1783	1783	1783	0
664	20240712	092200	3397732	1783	1783	1783	1783	0
665	20240712	092100	3397732	1783	1783	1783	1783	0
666	20240712	092000	3397732	1783	1783	1783	1783	0
667	20240712	091900	3397732	1783	1783	1783	1783	0
668	20240712	091800	3397732	1783	1783	1783	1783	0
669	20240712	091700	3397732	1783	1783	1783	1783	1
670	20240712	091600	3395949	1760	1783	1783	1760	46
671	20240712	091500	3313954	1760	1760	1760	1760	0
672	20240712	091400	3313954	1760	1760	1760	1760	0
673	20240712	091300	3313954	1760	1760	1760	1760	0
674	20240712	091200	3313954	1760	1760	1760	1760	0
675	20240712	091100	3313954	1760	1760	1760	1760	0
676	20240712	091000	3313954	1760	1760	1760	1760	0
677	20240712	090900	3313954	1760	1765	1765	1760	580
678	20240712	090800	2290994	1800	1800	1800	1800	0
679	20240712	090700	2290994	1800	1800	1800	1800	0
680	20240712	090600	2290994	1800	1800	1800	1800	0
681	20240712	090500	2290994	1800	1800	1800	1800	1
682	20240712	090400	2289194	1801	1801	1801	1801	1
683	20240712	090300	2287393	1797	1797	1797	1797	0
684	20240712	090200	2287393	1797	1811	1811	1760	838
685	20240712	090100	811824	1767	1770	1815	1767	281
686	20240712	090000	308000	1760	1760	1760	1760	175