KissMeData/036000/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	192200	86961449	1876	1876	1876	1876	415
3	20240710	192100	86961449	1876	1876	1876	1876	0
4	20240710	192000	86961449	1876	1876	1876	1876	0
5	20240710	191900	86961449	1876	1876	1876	1876	0
6	20240710	191800	86961449	1876	1876	1876	1876	0
7	20240710	191700	86961449	1876	1876	1876	1876	0
8	20240710	191600	86961449	1876	1876	1876	1876	0
9	20240710	191500	86961449	1876	1876	1876	1876	0
10	20240710	191400	86961449	1876	1876	1876	1876	0
11	20240710	191300	86961449	1876	1876	1876	1876	0
12	20240710	191200	86961449	1876	1876	1876	1876	0
13	20240710	191100	86961449	1876	1876	1876	1876	0
14	20240710	191000	86961449	1876	1876	1876	1876	0
15	20240710	190900	86961449	1876	1876	1876	1876	0
16	20240710	190800	86961449	1876	1876	1876	1876	0
17	20240710	190700	86961449	1876	1876	1876	1876	0
18	20240710	190600	86961449	1876	1876	1876	1876	0
19	20240710	190500	86961449	1876	1876	1876	1876	0
20	20240710	190400	86961449	1876	1876	1876	1876	0
21	20240710	190300	86961449	1876	1876	1876	1876	0
22	20240710	190200	86961449	1876	1876	1876	1876	0
23	20240710	190100	86961449	1876	1876	1876	1876	0
24	20240710	190000	86961449	1876	1876	1876	1876	0
25	20240710	185900	86961449	1876	1876	1876	1876	0
26	20240710	185800	86961449	1876	1876	1876	1876	0
27	20240710	185700	86961449	1876	1876	1876	1876	0
28	20240710	185600	86961449	1876	1876	1876	1876	0
29	20240710	185500	86961449	1876	1876	1876	1876	0
30	20240710	185400	86961449	1876	1876	1876	1876	0
31	20240710	185300	86961449	1876	1876	1876	1876	0
32	20240710	185200	86961449	1876	1876	1876	1876	415
33	20240710	185100	86961449	1876	1876	1876	1876	0
34	20240710	185000	86961449	1876	1876	1876	1876	0
35	20240710	184900	86961449	1876	1876	1876	1876	0
36	20240710	184800	86961449	1876	1876	1876	1876	0
37	20240710	184700	86961449	1876	1876	1876	1876	0
38	20240710	184600	86961449	1876	1876	1876	1876	0
39	20240710	184500	86961449	1876	1876	1876	1876	0
40	20240710	184400	86961449	1876	1876	1876	1876	0
41	20240710	184300	86961449	1876	1876	1876	1876	0
42	20240710	184200	86961449	1876	1876	1876	1876	0
43	20240710	184100	86961449	1876	1876	1876	1876	0
44	20240710	184000	86961449	1876	1876	1876	1876	0
45	20240710	183900	86961449	1876	1876	1876	1876	0
46	20240710	183800	86961449	1876	1876	1876	1876	0
47	20240710	183700	86961449	1876	1876	1876	1876	0
48	20240710	183600	86961449	1876	1876	1876	1876	0
49	20240710	183500	86961449	1876	1876	1876	1876	0
50	20240710	183400	86961449	1876	1876	1876	1876	0
51	20240710	183300	86961449	1876	1876	1876	1876	0
52	20240710	183200	86961449	1876	1876	1876	1876	0
53	20240710	183100	86961449	1876	1876	1876	1876	0
54	20240710	183000	86961449	1876	1876	1876	1876	0
55	20240710	182900	86961449	1876	1876	1876	1876	0
56	20240710	182800	86961449	1876	1876	1876	1876	0
57	20240710	182700	86961449	1876	1876	1876	1876	0
58	20240710	182600	86961449	1876	1876	1876	1876	0
59	20240710	182500	86961449	1876	1876	1876	1876	0
60	20240710	182400	86961449	1876	1876	1876	1876	0
61	20240710	182300	86961449	1876	1876	1876	1876	0
62	20240710	182200	86961449	1876	1876	1876	1876	415
63	20240710	182100	86961449	1876	1876	1876	1876	0
64	20240710	182000	86961449	1876	1876	1876	1876	0
65	20240710	181900	86961449	1876	1876	1876	1876	0
66	20240710	181800	86961449	1876	1876	1876	1876	0
67	20240710	181700	86961449	1876	1876	1876	1876	0
68	20240710	181600	86961449	1876	1876	1876	1876	0
69	20240710	181500	86961449	1876	1876	1876	1876	0
70	20240710	181400	86961449	1876	1876	1876	1876	0
71	20240710	181300	86961449	1876	1876	1876	1876	0
72	20240710	181200	86961449	1876	1876	1876	1876	0
73	20240710	181100	86961449	1876	1876	1876	1876	0
74	20240710	181000	86961449	1876	1876	1876	1876	0
75	20240710	180900	86961449	1876	1876	1876	1876	0
76	20240710	180800	86961449	1876	1876	1876	1876	0
77	20240710	180700	86961449	1876	1876	1876	1876	0
78	20240710	180600	86961449	1876	1876	1876	1876	0
79	20240710	180500	86961449	1876	1876	1876	1876	0
80	20240710	180400	86961449	1876	1876	1876	1876	0
81	20240710	180300	86961449	1876	1876	1876	1876	0
82	20240710	180200	86961449	1876	1876	1876	1876	0
83	20240710	180100	86961449	1876	1876	1876	1876	0
84	20240710	180000	86961449	1876	1876	1876	1876	0
85	20240710	175900	86961449	1876	1876	1876	1876	0
86	20240710	175800	86961449	1876	1876	1876	1876	0
87	20240710	175700	86961449	1876	1876	1876	1876	0
88	20240710	175600	86961449	1876	1876	1876	1876	0
89	20240710	175500	86961449	1876	1876	1876	1876	0
90	20240710	175400	86961449	1876	1876	1876	1876	0
91	20240710	175300	86961449	1876	1876	1876	1876	0
92	20240710	175200	86961449	1876	1876	1876	1876	415
93	20240710	175100	86961449	1876	1876	1876	1876	0
94	20240710	175000	86961449	1876	1876	1876	1876	0
95	20240710	174900	86961449	1876	1876	1876	1876	0
96	20240710	174800	86961449	1876	1876	1876	1876	0
97	20240710	174700	86961449	1876	1876	1876	1876	0
98	20240710	174600	86961449	1876	1876	1876	1876	0
99	20240710	174500	86961449	1876	1876	1876	1876	0
100	20240710	174400	86961449	1876	1876	1876	1876	0
101	20240710	174300	86961449	1876	1876	1876	1876	0
102	20240710	174200	86961449	1876	1876	1876	1876	0
103	20240710	174100	86961449	1876	1876	1876	1876	0
104	20240710	174000	86961449	1876	1876	1876	1876	0
105	20240710	173900	86961449	1876	1876	1876	1876	0
106	20240710	173800	86961449	1876	1876	1876	1876	0
107	20240710	173700	86961449	1876	1876	1876	1876	0
108	20240710	173600	86961449	1876	1876	1876	1876	0
109	20240710	173500	86961449	1876	1876	1876	1876	0
110	20240710	173400	86961449	1876	1876	1876	1876	0
111	20240710	173300	86961449	1876	1876	1876	1876	0
112	20240710	173200	86961449	1876	1876	1876	1876	0
113	20240710	173100	86961449	1876	1876	1876	1876	0
114	20240710	173000	86961449	1876	1876	1876	1876	0
115	20240710	172900	86961449	1876	1876	1876	1876	0
116	20240710	172800	86961449	1876	1876	1876	1876	0
117	20240710	172700	86961449	1876	1876	1876	1876	0
118	20240710	172600	86961449	1876	1876	1876	1876	0
119	20240710	172500	86961449	1876	1876	1876	1876	0
120	20240710	172400	86961449	1876	1876	1876	1876	0
121	20240710	172300	86961449	1876	1876	1876	1876	0
122	20240710	172200	86961449	1876	1876	1876	1876	415
123	20240710	172100	86961449	1876	1876	1876	1876	0
124	20240710	172000	86961449	1876	1876	1876	1876	0
125	20240710	171900	86961449	1876	1876	1876	1876	0
126	20240710	171800	86961449	1876	1876	1876	1876	0
127	20240710	171700	86961449	1876	1876	1876	1876	0
128	20240710	171600	86961449	1876	1876	1876	1876	0
129	20240710	171500	86961449	1876	1876	1876	1876	0
130	20240710	171400	86961449	1876	1876	1876	1876	0
131	20240710	171300	86961449	1876	1876	1876	1876	0
132	20240710	171200	86961449	1876	1876	1876	1876	0
133	20240710	171100	86961449	1876	1876	1876	1876	0
134	20240710	171000	86961449	1876	1876	1876	1876	0
135	20240710	170900	86961449	1876	1876	1876	1876	0
136	20240710	170800	86961449	1876	1876	1876	1876	0
137	20240710	170700	86961449	1876	1876	1876	1876	0
138	20240710	170600	86961449	1876	1876	1876	1876	0
139	20240710	170500	86961449	1876	1876	1876	1876	0
140	20240710	170400	86961449	1876	1876	1876	1876	0
141	20240710	170300	86961449	1876	1876	1876	1876	0
142	20240710	170200	86961449	1876	1876	1876	1876	0
143	20240710	170100	86961449	1876	1876	1876	1876	0
144	20240710	170000	86961449	1876	1876	1876	1876	0
145	20240710	165900	86961449	1876	1876	1876	1876	0
146	20240710	165800	86961449	1876	1876	1876	1876	0
147	20240710	165700	86961449	1876	1876	1876	1876	0
148	20240710	165600	86961449	1876	1876	1876	1876	0
149	20240710	165500	86961449	1876	1876	1876	1876	0
150	20240710	165400	86961449	1876	1876	1876	1876	0
151	20240710	165300	86961449	1876	1876	1876	1876	0
152	20240710	165200	86961449	1876	1876	1876	1876	415
153	20240710	165100	86961449	1876	1876	1876	1876	0
154	20240710	165000	86961449	1876	1876	1876	1876	0
155	20240710	164900	86961449	1876	1876	1876	1876	0
156	20240710	164800	86961449	1876	1876	1876	1876	0
157	20240710	164700	86961449	1876	1876	1876	1876	0
158	20240710	164600	86961449	1876	1876	1876	1876	0
159	20240710	164500	86961449	1876	1876	1876	1876	0
160	20240710	164400	86961449	1876	1876	1876	1876	0
161	20240710	164300	86961449	1876	1876	1876	1876	0
162	20240710	164200	86961449	1876	1876	1876	1876	0
163	20240710	164100	86961449	1876	1876	1876	1876	0
164	20240710	164000	86961449	1876	1876	1876	1876	0
165	20240710	163900	86961449	1876	1876	1876	1876	0
166	20240710	163800	86961449	1876	1876	1876	1876	0
167	20240710	163700	86961449	1876	1876	1876	1876	0
168	20240710	163600	86961449	1876	1876	1876	1876	0
169	20240710	163500	86961449	1876	1876	1876	1876	0
170	20240710	163400	86961449	1876	1876	1876	1876	0
171	20240710	163300	86961449	1876	1876	1876	1876	0
172	20240710	163200	86961449	1876	1876	1876	1876	0
173	20240710	163100	86961449	1876	1876	1876	1876	0
174	20240710	163000	86961449	1876	1876	1876	1876	0
175	20240710	162900	86961449	1876	1876	1876	1876	0
176	20240710	162800	86961449	1876	1876	1876	1876	0
177	20240710	162700	86961449	1876	1876	1876	1876	0
178	20240710	162600	86961449	1876	1876	1876	1876	0
179	20240710	162500	86961449	1876	1876	1876	1876	0
180	20240710	162400	86961449	1876	1876	1876	1876	0
181	20240710	162300	86961449	1876	1876	1876	1876	0
182	20240710	162200	86961449	1876	1876	1876	1876	415
183	20240710	162100	86961449	1876	1876	1876	1876	0
184	20240710	162000	86961449	1876	1876	1876	1876	0
185	20240710	161900	86961449	1876	1876	1876	1876	0
186	20240710	161800	86961449	1876	1876	1876	1876	0
187	20240710	161700	86961449	1876	1876	1876	1876	0
188	20240710	161600	86961449	1876	1876	1876	1876	0
189	20240710	161500	86961449	1876	1876	1876	1876	0
190	20240710	161400	86961449	1876	1876	1876	1876	0
191	20240710	161300	86961449	1876	1876	1876	1876	0
192	20240710	161200	86961449	1876	1876	1876	1876	0
193	20240710	161100	86961449	1876	1876	1876	1876	0
194	20240710	161000	86961449	1876	1876	1876	1876	0
195	20240710	160900	86961449	1876	1876	1876	1876	0
196	20240710	160800	86961449	1876	1876	1876	1876	0
197	20240710	160700	86961449	1876	1876	1876	1876	0
198	20240710	160600	86961449	1876	1876	1876	1876	0
199	20240710	160500	86961449	1876	1876	1876	1876	0
200	20240710	160400	86961449	1876	1876	1876	1876	0
201	20240710	160300	86961449	1876	1876	1876	1876	0
202	20240710	160200	86961449	1876	1876	1876	1876	0
203	20240710	160100	86961449	1876	1876	1876	1876	0
204	20240710	160000	86961449	1876	1876	1876	1876	0
205	20240710	155900	86961449	1876	1876	1876	1876	0
206	20240710	155800	86961449	1876	1876	1876	1876	0
207	20240710	155700	86961449	1876	1876	1876	1876	0
208	20240710	155600	86961449	1876	1876	1876	1876	0
209	20240710	155500	86961449	1876	1876	1876	1876	0
210	20240710	155400	86961449	1876	1876	1876	1876	0
211	20240710	155300	86961449	1876	1876	1876	1876	0
212	20240710	155200	86961449	1876	1876	1876	1876	415
213	20240710	155100	86961449	1876	1876	1876	1876	0
214	20240710	155000	86961449	1876	1876	1876	1876	0
215	20240710	154900	86961449	1876	1876	1876	1876	0
216	20240710	154800	86961449	1876	1876	1876	1876	0
217	20240710	154700	86961449	1876	1876	1876	1876	0
218	20240710	154600	86961449	1876	1876	1876	1876	0
219	20240710	154500	86961449	1876	1876	1876	1876	0
220	20240710	154400	86961449	1876	1876	1876	1876	0
221	20240710	154300	86961449	1876	1876	1876	1876	0
222	20240710	154200	86961449	1876	1876	1876	1876	0
223	20240710	154100	86961449	1876	1876	1876	1876	0
224	20240710	154000	86961449	1876	1876	1876	1876	0
225	20240710	153900	86961449	1876	1876	1876	1876	0
226	20240710	153800	86961449	1876	1876	1876	1876	0
227	20240710	153700	86961449	1876	1876	1876	1876	0
228	20240710	153600	86961449	1876	1876	1876	1876	0
229	20240710	153500	86961449	1876	1876	1876	1876	0
230	20240710	153400	86961449	1876	1876	1876	1876	0
231	20240710	153300	86961449	1876	1876	1876	1876	0
232	20240710	153200	86961449	1876	1876	1876	1876	0
233	20240710	153100	86961449	1876	1876	1876	1876	0
234	20240710	153000	86961449	1876	1876	1876	1876	415
235	20240710	152900	86182909	1861	1861	1861	1861	0
236	20240710	152800	86182909	1861	1861	1861	1861	0
237	20240710	152700	86182909	1861	1861	1861	1861	0
238	20240710	152600	86182909	1861	1861	1861	1861	0
239	20240710	152500	86182909	1861	1861	1861	1861	0
240	20240710	152400	86182909	1861	1861	1861	1861	0
241	20240710	152300	86182909	1861	1861	1861	1861	0
242	20240710	152200	86182909	1861	1861	1861	1861	0
243	20240710	152100	86182909	1861	1861	1861	1861	0
244	20240710	152000	86182909	1861	1861	1861	1861	0
245	20240710	151900	86182909	1861	1870	1885	1861	94
246	20240710	151800	86007243	1870	1870	1870	1870	0
247	20240710	151700	86007243	1870	1876	1876	1870	27
248	20240710	151600	85956672	1877	1882	1882	1877	4
249	20240710	151500	85949149	1878	1878	1878	1878	1
250	20240710	151400	85947271	1882	1880	1882	1879	128
251	20240710	151300	85706592	1881	1881	1881	1881	0
252	20240710	151200	85706592	1881	1881	1881	1881	1
253	20240710	151100	85704711	1884	1884	1884	1884	0
254	20240710	151000	85704711	1884	1884	1884	1884	0
255	20240710	150900	85704711	1884	1884	1884	1884	0
256	20240710	150800	85704711	1884	1884	1884	1884	0
257	20240710	150700	85704711	1884	1884	1884	1884	0
258	20240710	150600	85704711	1884	1884	1884	1884	0
259	20240710	150500	85704711	1884	1869	1884	1867	457
260	20240710	150400	84850846	1870	1870	1870	1870	0
261	20240710	150300	84850846	1870	1870	1870	1870	0
262	20240710	150200	84850846	1870	1870	1870	1870	0
263	20240710	150100	84850846	1870	1870	1870	1870	0
264	20240710	150000	84850846	1870	1870	1870	1870	0
265	20240710	145900	84850846	1870	1870	1870	1870	0
266	20240710	145800	84850846	1870	1870	1870	1870	0
267	20240710	145700	84850846	1870	1870	1870	1870	0
268	20240710	145600	84850846	1870	1870	1870	1870	0
269	20240710	145500	84850846	1870	1870	1870	1870	172
270	20240710	145400	84529206	1887	1887	1887	1887	0
271	20240710	145300	84529206	1887	1887	1887	1887	0
272	20240710	145200	84529206	1887	1887	1887	1887	0
273	20240710	145100	84529206	1887	1887	1887	1887	0
274	20240710	145000	84529206	1887	1887	1887	1887	0
275	20240710	144900	84529206	1887	1887	1887	1887	0
276	20240710	144800	84529206	1887	1887	1887	1887	0
277	20240710	144700	84529206	1887	1887	1887	1887	0
278	20240710	144600	84529206	1887	1887	1887	1887	0
279	20240710	144500	84529206	1887	1887	1887	1887	10
280	20240710	144400	84510336	1870	1870	1870	1870	0
281	20240710	144300	84510336	1870	1871	1871	1870	200
282	20240710	144200	84136236	1870	1870	1870	1870	0
283	20240710	144100	84136236	1870	1870	1870	1870	25
284	20240710	144000	84089486	1870	1870	1870	1870	0
285	20240710	143900	84089486	1870	1870	1870	1870	0
286	20240710	143800	84089486	1870	1870	1870	1870	0
287	20240710	143700	84089486	1870	1870	1870	1870	0
288	20240710	143600	84089486	1870	1870	1870	1870	0
289	20240710	143500	84089486	1870	1870	1870	1870	0
290	20240710	143400	84089486	1870	1870	1870	1870	1
291	20240710	143300	84087616	1870	1870	1870	1870	0
292	20240710	143200	84087616	1870	1870	1870	1870	0
293	20240710	143100	84087616	1870	1870	1870	1870	2
294	20240710	143000	84083876	1870	1870	1870	1870	0
295	20240710	142900	84083876	1870	1870	1870	1870	0
296	20240710	142800	84083876	1870	1870	1870	1870	0
297	20240710	142700	84083876	1870	1870	1870	1870	0
298	20240710	142600	84083876	1870	1870	1870	1870	0
299	20240710	142500	84083876	1870	1870	1870	1870	1
300	20240710	142400	84082006	1870	1870	1870	1870	370
301	20240710	142300	83390106	1888	1888	1888	1888	0
302	20240710	142200	83390106	1888	1887	1888	1887	26
303	20240710	142100	83341043	1870	1870	1870	1870	0
304	20240710	142000	83341043	1870	1870	1870	1870	0
305	20240710	141900	83341043	1870	1870	1870	1870	0
306	20240710	141800	83341043	1870	1870	1870	1870	1
307	20240710	141700	83339173	1870	1870	1870	1870	0
308	20240710	141600	83339173	1870	1870	1870	1870	54
309	20240710	141500	83238193	1889	1889	1889	1889	0
310	20240710	141400	83238193	1889	1865	1889	1864	76
311	20240710	141300	83095944	1890	1868	1890	1868	101
312	20240710	141200	82907254	1857	1850	1857	1850	559
313	20240710	141100	81869604	1850	1849	1850	1849	400
314	20240710	141000	81130003	1849	1849	1849	1849	0
315	20240710	140900	81130003	1849	1824	1849	1824	26
316	20240710	140800	81082554	1824	1824	1824	1824	5
317	20240710	140700	81073434	1801	1801	1801	1801	0
318	20240710	140600	81073434	1801	1801	1801	1801	121
319	20240710	140500	80855513	1802	1810	1810	1802	670
320	20240710	140400	79644583	1810	1811	1811	1810	2754
321	20240710	140300	74658958	1812	1816	1816	1812	1192
322	20240710	140200	72497761	1819	1819	1819	1819	379
323	20240710	140100	71808360	1820	1821	1821	1820	643
324	20240710	140000	70637820	1822	1821	1822	1820	2260
325	20240710	135900	66522325	1820	1823	1823	1820	33
326	20240710	135800	66462206	1823	1824	1824	1823	155
327	20240710	135700	66179536	1825	1825	1825	1825	1056
328	20240710	135600	64252336	1826	1833	1833	1826	1765
329	20240710	135500	61020144	1834	1837	1838	1834	1207
330	20240710	135400	58802570	1837	1838	1838	1837	52
331	20240710	135300	58707020	1839	1840	1840	1839	349
332	20240710	135200	58065208	1840	1840	1840	1840	683
333	20240710	135100	56808488	1841	1841	1841	1841	689
334	20240710	135000	55540039	1842	1842	1842	1842	110
335	20240710	134900	55337419	1843	1844	1844	1843	65
336	20240710	134800	55217598	1845	1846	1846	1845	420
337	20240710	134700	54442598	1845	1847	1847	1845	9
338	20240710	134600	54425978	1848	1848	1848	1848	1
339	20240710	134500	54424130	1849	1852	1852	1849	821
340	20240710	134400	52904800	1853	1855	1855	1853	14
341	20240710	134300	52878844	1855	1857	1857	1855	295
342	20240710	134200	52331207	1858	1860	1860	1858	85
343	20240710	134100	52173208	1860	1860	1860	1860	1159
344	20240710	134000	50017468	1860	1860	1861	1860	1613
345	20240710	133900	47017244	1861	1861	1861	1860	2619
346	20240710	133800	42143673	1862	1862	1862	1862	234
347	20240710	133700	41707965	1863	1865	1865	1863	310
348	20240710	133600	41130031	1866	1866	1866	1866	61
349	20240710	133500	41016205	1867	1868	1868	1867	325
350	20240710	133400	40409230	1868	1869	1869	1868	344
351	20240710	133300	39766618	1870	1870	1870	1870	484
352	20240710	133200	38861538	1870	1870	1870	1870	0
353	20240710	133100	38861538	1870	1872	1872	1870	4194
354	20240710	133000	31017053	1873	1874	1874	1873	402
355	20240710	132900	30263932	1875	1875	1875	1875	1
356	20240710	132800	30262057	1876	1876	1876	1876	126
357	20240710	132700	30025681	1879	1879	1879	1879	285
358	20240710	132600	29490166	1879	1880	1880	1879	1305
359	20240710	132500	27037571	1880	1879	1880	1879	3942
360	20240710	132400	19628881	1876	1877	1877	1876	111
361	20240710	132300	19420593	1881	1880	1881	1876	1909
362	20240710	132200	15833102	1879	1884	1884	1879	668
363	20240710	132100	14576865	1885	1887	1887	1885	684
364	20240710	132000	13287273	1887	1888	1888	1885	383
365	20240710	131900	12564726	1889	1889	1890	1889	1030
366	20240710	131800	10619026	1889	1889	1889	1889	50
367	20240710	131700	10524576	1884	1884	1884	1884	0
368	20240710	131600	10524576	1884	1884	1884	1884	0
369	20240710	131500	10524576	1884	1884	1884	1884	1
370	20240710	131400	10522692	1900	1900	1900	1900	0
371	20240710	131300	10522692	1900	1900	1900	1900	39
372	20240710	131200	10448592	1905	1905	1905	1905	59
373	20240710	131100	10336197	1908	1908	1908	1908	0
374	20240710	131000	10336197	1908	1908	1908	1908	0
375	20240710	130900	10336197	1908	1908	1908	1908	0
376	20240710	130800	10336197	1908	1908	1908	1908	0
377	20240710	130700	10336197	1908	1908	1908	1908	0
378	20240710	130600	10336197	1908	1908	1908	1908	0
379	20240710	130500	10336197	1908	1908	1908	1908	0
380	20240710	130400	10336197	1908	1908	1908	1908	13
381	20240710	130300	10311393	1905	1905	1905	1905	0
382	20240710	130200	10311393	1905	1905	1905	1905	0
383	20240710	130100	10311393	1905	1905	1905	1905	0
384	20240710	130000	10311393	1905	1905	1905	1905	0
385	20240710	125900	10311393	1905	1905	1905	1905	0
386	20240710	125800	10311393	1905	1905	1905	1905	0
387	20240710	125700	10311393	1905	1905	1905	1905	0
388	20240710	125600	10311393	1905	1905	1905	1905	0
389	20240710	125500	10311393	1905	1905	1905	1905	0
390	20240710	125400	10311393	1905	1905	1905	1905	0
391	20240710	125300	10311393	1905	1905	1905	1905	0
392	20240710	125200	10311393	1905	1905	1905	1905	0
393	20240710	125100	10311393	1905	1905	1905	1905	0
394	20240710	125000	10311393	1905	1905	1905	1905	0
395	20240710	124900	10311393	1905	1905	1905	1905	0
396	20240710	124800	10311393	1905	1905	1905	1905	2
397	20240710	124700	10307583	1908	1908	1908	1908	5
398	20240710	124600	10298043	1908	1908	1908	1908	0
399	20240710	124500	10298043	1908	1908	1908	1908	0
400	20240710	124400	10298043	1908	1908	1908	1908	0
401	20240710	124300	10298043	1908	1908	1908	1908	0
402	20240710	124200	10298043	1908	1908	1908	1908	0
403	20240710	124100	10298043	1908	1908	1908	1908	0
404	20240710	124000	10298043	1908	1908	1908	1908	0
405	20240710	123900	10298043	1908	1908	1908	1908	0
406	20240710	123800	10298043	1908	1908	1908	1908	0
407	20240710	123700	10298043	1908	1908	1908	1908	0
408	20240710	123600	10298043	1908	1908	1908	1908	0
409	20240710	123500	10298043	1908	1908	1908	1908	0
410	20240710	123400	10298043	1908	1908	1908	1908	0
411	20240710	123300	10298043	1908	1908	1908	1908	0
412	20240710	123200	10298043	1908	1908	1908	1908	0
413	20240710	123100	10298043	1908	1908	1908	1908	0
414	20240710	123000	10298043	1908	1908	1908	1908	0
415	20240710	122900	10298043	1908	1908	1908	1908	2
416	20240710	122800	10294227	1908	1908	1908	1908	0
417	20240710	122700	10294227	1908	1908	1908	1908	0
418	20240710	122600	10294227	1908	1908	1908	1908	0
419	20240710	122500	10294227	1908	1908	1908	1908	0
420	20240710	122400	10294227	1908	1908	1908	1908	0
421	20240710	122300	10294227	1908	1908	1908	1908	0
422	20240710	122200	10294227	1908	1908	1908	1908	0
423	20240710	122100	10294227	1908	1908	1908	1908	0
424	20240710	122000	10294227	1908	1908	1908	1908	0
425	20240710	121900	10294227	1908	1908	1908	1908	0
426	20240710	121800	10294227	1908	1908	1908	1908	0
427	20240710	121700	10294227	1908	1908	1908	1908	0
428	20240710	121600	10294227	1908	1908	1908	1908	0
429	20240710	121500	10294227	1908	1908	1908	1908	0
430	20240710	121400	10294227	1908	1908	1908	1908	0
431	20240710	121300	10294227	1908	1908	1908	1908	0
432	20240710	121200	10294227	1908	1908	1908	1908	0
433	20240710	121100	10294227	1908	1908	1908	1908	0
434	20240710	121000	10294227	1908	1908	1908	1908	0
435	20240710	120900	10294227	1908	1908	1908	1908	0
436	20240710	120800	10294227	1908	1908	1908	1908	0
437	20240710	120700	10294227	1908	1908	1908	1908	0
438	20240710	120600	10294227	1908	1908	1908	1908	0
439	20240710	120500	10294227	1908	1908	1908	1908	0
440	20240710	120400	10294227	1908	1908	1908	1908	0
441	20240710	120300	10294227	1908	1908	1908	1908	0
442	20240710	120200	10294227	1908	1908	1908	1908	0
443	20240710	120100	10294227	1908	1908	1908	1908	0
444	20240710	120000	10294227	1908	1908	1908	1908	0
445	20240710	115900	10294227	1908	1908	1908	1908	0
446	20240710	115800	10294227	1908	1908	1908	1908	0
447	20240710	115700	10294227	1908	1908	1908	1908	0
448	20240710	115600	10294227	1908	1908	1908	1908	0
449	20240710	115500	10294227	1908	1908	1908	1908	0
450	20240710	115400	10294227	1908	1908	1908	1908	0
451	20240710	115300	10294227	1908	1908	1908	1908	0
452	20240710	115200	10294227	1908	1908	1908	1908	0
453	20240710	115100	10294227	1908	1908	1908	1908	0
454	20240710	115000	10294227	1908	1908	1908	1908	0
455	20240710	114900	10294227	1908	1908	1908	1908	0
456	20240710	114800	10294227	1908	1908	1908	1908	0
457	20240710	114700	10294227	1908	1908	1908	1908	0
458	20240710	114600	10294227	1908	1908	1908	1908	0
459	20240710	114500	10294227	1908	1908	1908	1908	0
460	20240710	114400	10294227	1908	1908	1908	1908	0
461	20240710	114300	10294227	1908	1908	1908	1908	0
462	20240710	114200	10294227	1908	1908	1908	1908	0
463	20240710	114100	10294227	1908	1908	1908	1908	0
464	20240710	114000	10294227	1908	1908	1908	1908	0
465	20240710	113900	10294227	1908	1908	1908	1908	0
466	20240710	113800	10294227	1908	1908	1908	1908	0
467	20240710	113700	10294227	1908	1908	1908	1908	0
468	20240710	113600	10294227	1908	1908	1908	1908	0
469	20240710	113500	10294227	1908	1908	1908	1908	0
470	20240710	113400	10294227	1908	1908	1908	1908	0
471	20240710	113300	10294227	1908	1908	1908	1908	0
472	20240710	113200	10294227	1908	1908	1908	1908	0
473	20240710	113100	10294227	1908	1908	1908	1908	0
474	20240710	113000	10294227	1908	1908	1908	1908	0
475	20240710	112900	10294227	1908	1908	1908	1908	0
476	20240710	112800	10294227	1908	1908	1908	1908	0
477	20240710	112700	10294227	1908	1908	1908	1908	0
478	20240710	112600	10294227	1908	1908	1908	1908	0
479	20240710	112500	10294227	1908	1908	1908	1908	0
480	20240710	112400	10294227	1908	1908	1908	1908	64
481	20240710	112300	10172115	1908	1908	1908	1908	0
482	20240710	112200	10172115	1908	1908	1908	1908	0
483	20240710	112100	10172115	1908	1908	1908	1908	0
484	20240710	112000	10172115	1908	1908	1908	1908	0
485	20240710	111900	10172115	1908	1908	1908	1908	0
486	20240710	111800	10172115	1908	1908	1908	1908	0
487	20240710	111700	10172115	1908	1908	1908	1908	0
488	20240710	111600	10172115	1908	1908	1908	1908	0
489	20240710	111500	10172115	1908	1908	1908	1908	0
490	20240710	111400	10172115	1908	1908	1908	1908	0
491	20240710	111300	10172115	1908	1908	1908	1908	0
492	20240710	111200	10172115	1908	1908	1908	1908	0
493	20240710	111100	10172115	1908	1908	1908	1908	0
494	20240710	111000	10172115	1908	1908	1908	1908	0
495	20240710	110900	10172115	1908	1908	1908	1908	0
496	20240710	110800	10172115	1908	1908	1908	1908	0
497	20240710	110700	10172115	1908	1908	1908	1908	0
498	20240710	110600	10172115	1908	1908	1908	1908	0
499	20240710	110500	10172115	1908	1908	1908	1908	0
500	20240710	110400	10172115	1908	1908	1908	1908	0
501	20240710	110300	10172115	1908	1908	1908	1908	0
502	20240710	110200	10172115	1908	1908	1908	1908	0
503	20240710	110100	10172115	1908	1908	1908	1908	26
504	20240710	110000	10122507	1909	1909	1909	1909	0
505	20240710	105900	10122507	1909	1909	1909	1909	0
506	20240710	105800	10122507	1909	1909	1909	1909	0
507	20240710	105700	10122507	1909	1909	1909	1909	1
508	20240710	105600	10120598	1908	1908	1908	1908	0
509	20240710	105500	10120598	1908	1908	1908	1908	0
510	20240710	105400	10120598	1908	1908	1908	1908	0
511	20240710	105300	10120598	1908	1908	1908	1908	0
512	20240710	105200	10120598	1908	1908	1908	1908	0
513	20240710	105100	10120598	1908	1908	1908	1908	4
514	20240710	105000	10112966	1907	1907	1907	1907	10
515	20240710	104900	10093896	1908	1908	1908	1908	0
516	20240710	104800	10093896	1908	1908	1908	1908	0
517	20240710	104700	10093896	1908	1908	1908	1908	0
518	20240710	104600	10093896	1908	1908	1908	1908	0
519	20240710	104500	10093896	1908	1908	1908	1908	0
520	20240710	104400	10093896	1908	1908	1908	1908	0
521	20240710	104300	10093896	1908	1908	1908	1908	0
522	20240710	104200	10093896	1908	1908	1908	1908	0
523	20240710	104100	10093896	1908	1908	1908	1908	0
524	20240710	104000	10093896	1908	1908	1908	1908	0
525	20240710	103900	10093896	1908	1908	1908	1908	0
526	20240710	103800	10093896	1908	1908	1908	1908	0
527	20240710	103700	10093896	1908	1908	1908	1908	0
528	20240710	103600	10093896	1908	1908	1908	1908	0
529	20240710	103500	10093896	1908	1908	1908	1908	0
530	20240710	103400	10093896	1908	1908	1908	1908	0
531	20240710	103300	10093896	1908	1908	1908	1908	0
532	20240710	103200	10093896	1908	1908	1908	1908	20
533	20240710	103100	10055736	1907	1907	1907	1907	10
534	20240710	103000	10036666	1904	1904	1904	1904	0
535	20240710	102900	10036666	1904	1904	1904	1904	0
536	20240710	102800	10036666	1904	1906	1906	1904	29
537	20240710	102700	9981414	1907	1907	1907	1907	10
538	20240710	102600	9962344	1908	1908	1908	1908	0
539	20240710	102500	9962344	1908	1908	1908	1908	0
540	20240710	102400	9962344	1908	1908	1908	1908	0
541	20240710	102300	9962344	1908	1908	1908	1908	0
542	20240710	102200	9962344	1908	1908	1908	1908	34
543	20240710	102100	9897472	1908	1908	1908	1908	0
544	20240710	102000	9897472	1908	1908	1908	1908	120
545	20240710	101900	9668512	1909	1909	1909	1909	0
546	20240710	101800	9668512	1909	1909	1909	1909	0
547	20240710	101700	9668512	1909	1909	1909	1909	0
548	20240710	101600	9668512	1909	1909	1909	1909	55
549	20240710	101500	9563517	1905	1905	1905	1905	0
550	20240710	101400	9563517	1905	1905	1905	1905	0
551	20240710	101300	9563517	1905	1905	1905	1905	0
552	20240710	101200	9563517	1905	1905	1905	1905	0
553	20240710	101100	9563517	1905	1905	1905	1905	0
554	20240710	101000	9563517	1905	1905	1905	1905	0
555	20240710	100900	9563517	1905	1905	1905	1905	0
556	20240710	100800	9563517	1905	1909	1909	1905	37
557	20240710	100700	9492960	1909	1909	1909	1909	15
558	20240710	100600	9464325	1909	1909	1909	1909	82
559	20240710	100500	9307787	1910	1910	1910	1910	0
560	20240710	100400	9307787	1910	1910	1910	1910	0
561	20240710	100300	9307787	1910	1910	1910	1910	0
562	20240710	100200	9307787	1910	1910	1910	1910	0
563	20240710	100100	9307787	1910	1910	1910	1910	106
564	20240710	100000	9105327	1909	1909	1909	1909	0
565	20240710	095900	9105327	1909	1909	1909	1909	16
566	20240710	095800	9074783	1912	1912	1912	1912	0
567	20240710	095700	9074783	1912	1912	1912	1912	0
568	20240710	095600	9074783	1912	1912	1912	1912	0
569	20240710	095500	9074783	1912	1912	1912	1912	0
570	20240710	095400	9074783	1912	1912	1912	1912	0
571	20240710	095300	9074783	1912	1912	1912	1912	0
572	20240710	095200	9074783	1912	1912	1912	1912	0
573	20240710	095100	9074783	1912	1912	1912	1912	0
574	20240710	095000	9074783	1912	1912	1912	1912	0
575	20240710	094900	9074783	1912	1912	1912	1912	0
576	20240710	094800	9074783	1912	1912	1912	1912	0
577	20240710	094700	9074783	1912	1912	1912	1912	0
578	20240710	094600	9074783	1912	1912	1912	1912	0
579	20240710	094500	9074783	1912	1912	1912	1912	0
580	20240710	094400	9074783	1912	1912	1912	1912	0
581	20240710	094300	9074783	1912	1912	1912	1912	0
582	20240710	094200	9074783	1912	1912	1912	1912	0
583	20240710	094100	9074783	1912	1912	1912	1912	0
584	20240710	094000	9074783	1912	1912	1912	1912	0
585	20240710	093900	9074783	1912	1912	1912	1912	0
586	20240710	093800	9074783	1912	1912	1912	1912	0
587	20240710	093700	9074783	1912	1912	1912	1912	20
588	20240710	093600	9036543	1914	1914	1914	1914	0
589	20240710	093500	9036543	1914	1914	1914	1914	0
590	20240710	093400	9036543	1914	1914	1914	1914	0
591	20240710	093300	9036543	1914	1914	1914	1914	0
592	20240710	093200	9036543	1914	1914	1914	1914	0
593	20240710	093100	9036543	1914	1914	1914	1914	1
594	20240710	093000	9034629	1903	1903	1903	1903	40
595	20240710	092900	8958509	1903	1903	1903	1903	0
596	20240710	092800	8958509	1903	1903	1903	1903	0
597	20240710	092700	8958509	1903	1903	1903	1903	0
598	20240710	092600	8958509	1903	1903	1903	1903	1
599	20240710	092500	8956606	1915	1915	1915	1915	0
600	20240710	092400	8956606	1915	1915	1915	1915	0
601	20240710	092300	8956606	1915	1915	1915	1915	0
602	20240710	092200	8956606	1915	1915	1915	1915	0
603	20240710	092100	8956606	1915	1915	1915	1915	0
604	20240710	092000	8956606	1915	1915	1915	1915	0
605	20240710	091900	8956606	1915	1915	1915	1915	0
606	20240710	091800	8956606	1915	1915	1915	1915	2
607	20240710	091700	8952776	1884	1884	1884	1884	0
608	20240710	091600	8952776	1884	1895	1895	1884	102
609	20240710	091500	8760498	1878	1878	1878	1878	0
610	20240710	091400	8760498	1878	1880	1880	1878	1955
611	20240710	091300	5087571	1880	1890	1890	1880	1222
612	20240710	091200	2784194	1890	1900	1900	1889	1472
613	20240710	091100	1931	1931	1931	1931	1931	0
614	20240710	091000	1931	1931	1931	1931	1931	0
615	20240710	090900	1931	1931	1931	1931	1931	0
616	20240710	090800	1931	1931	1931	1931	1931	0
617	20240710	090700	1931	1931	1931	1931	1931	0
618	20240710	090600	1931	1931	1931	1931	1931	0
619	20240710	090500	1931	1931	1931	1931	1931	0
620	20240710	090400	1931	1931	1931	1931	1931	0
621	20240710	090300	1931	1931	1931	1931	1931	0
622	20240710	090200	1931	1931	1931	1931	1931	0
623	20240710	090100	1931	1931	1931	1931	1931	0
624	20240710	090000	1931	1931	1931	1931	1931	1