KissMeData/351320/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	212900	69393389	1876	1876	1876	1876	430
3	20240715	212800	69393389	1876	1876	1876	1876	0
4	20240715	212700	69393389	1876	1876	1876	1876	0
5	20240715	212600	69393389	1876	1876	1876	1876	0
6	20240715	212500	69393389	1876	1876	1876	1876	0
7	20240715	212400	69393389	1876	1876	1876	1876	0
8	20240715	212300	69393389	1876	1876	1876	1876	0
9	20240715	212200	69393389	1876	1876	1876	1876	0
10	20240715	212100	69393389	1876	1876	1876	1876	0
11	20240715	212000	69393389	1876	1876	1876	1876	0
12	20240715	211900	69393389	1876	1876	1876	1876	0
13	20240715	211800	69393389	1876	1876	1876	1876	0
14	20240715	211700	69393389	1876	1876	1876	1876	0
15	20240715	211600	69393389	1876	1876	1876	1876	0
16	20240715	211500	69393389	1876	1876	1876	1876	0
17	20240715	211400	69393389	1876	1876	1876	1876	0
18	20240715	211300	69393389	1876	1876	1876	1876	0
19	20240715	211200	69393389	1876	1876	1876	1876	0
20	20240715	211100	69393389	1876	1876	1876	1876	0
21	20240715	211000	69393389	1876	1876	1876	1876	0
22	20240715	210900	69393389	1876	1876	1876	1876	0
23	20240715	210800	69393389	1876	1876	1876	1876	0
24	20240715	210700	69393389	1876	1876	1876	1876	0
25	20240715	210600	69393389	1876	1876	1876	1876	0
26	20240715	210500	69393389	1876	1876	1876	1876	0
27	20240715	210400	69393389	1876	1876	1876	1876	0
28	20240715	210300	69393389	1876	1876	1876	1876	0
29	20240715	210200	69393389	1876	1876	1876	1876	0
30	20240715	210100	69393389	1876	1876	1876	1876	0
31	20240715	210000	69393389	1876	1876	1876	1876	0
32	20240715	205900	69393389	1876	1876	1876	1876	430
33	20240715	205800	69393389	1876	1876	1876	1876	0
34	20240715	205700	69393389	1876	1876	1876	1876	0
35	20240715	205600	69393389	1876	1876	1876	1876	0
36	20240715	205500	69393389	1876	1876	1876	1876	0
37	20240715	205400	69393389	1876	1876	1876	1876	0
38	20240715	205300	69393389	1876	1876	1876	1876	0
39	20240715	205200	69393389	1876	1876	1876	1876	0
40	20240715	205100	69393389	1876	1876	1876	1876	0
41	20240715	205000	69393389	1876	1876	1876	1876	0
42	20240715	204900	69393389	1876	1876	1876	1876	0
43	20240715	204800	69393389	1876	1876	1876	1876	0
44	20240715	204700	69393389	1876	1876	1876	1876	0
45	20240715	204600	69393389	1876	1876	1876	1876	0
46	20240715	204500	69393389	1876	1876	1876	1876	0
47	20240715	204400	69393389	1876	1876	1876	1876	0
48	20240715	204300	69393389	1876	1876	1876	1876	0
49	20240715	204200	69393389	1876	1876	1876	1876	0
50	20240715	204100	69393389	1876	1876	1876	1876	0
51	20240715	204000	69393389	1876	1876	1876	1876	0
52	20240715	203900	69393389	1876	1876	1876	1876	0
53	20240715	203800	69393389	1876	1876	1876	1876	0
54	20240715	203700	69393389	1876	1876	1876	1876	0
55	20240715	203600	69393389	1876	1876	1876	1876	0
56	20240715	203500	69393389	1876	1876	1876	1876	0
57	20240715	203400	69393389	1876	1876	1876	1876	0
58	20240715	203300	69393389	1876	1876	1876	1876	0
59	20240715	203200	69393389	1876	1876	1876	1876	0
60	20240715	203100	69393389	1876	1876	1876	1876	0
61	20240715	203000	69393389	1876	1876	1876	1876	0
62	20240715	202900	69393389	1876	1876	1876	1876	430
63	20240715	202800	69393389	1876	1876	1876	1876	0
64	20240715	202700	69393389	1876	1876	1876	1876	0
65	20240715	202600	69393389	1876	1876	1876	1876	0
66	20240715	202500	69393389	1876	1876	1876	1876	0
67	20240715	202400	69393389	1876	1876	1876	1876	0
68	20240715	202300	69393389	1876	1876	1876	1876	0
69	20240715	202200	69393389	1876	1876	1876	1876	0
70	20240715	202100	69393389	1876	1876	1876	1876	0
71	20240715	202000	69393389	1876	1876	1876	1876	0
72	20240715	201900	69393389	1876	1876	1876	1876	0
73	20240715	201800	69393389	1876	1876	1876	1876	0
74	20240715	201700	69393389	1876	1876	1876	1876	0
75	20240715	201600	69393389	1876	1876	1876	1876	0
76	20240715	201500	69393389	1876	1876	1876	1876	0
77	20240715	201400	69393389	1876	1876	1876	1876	0
78	20240715	201300	69393389	1876	1876	1876	1876	0
79	20240715	201200	69393389	1876	1876	1876	1876	0
80	20240715	201100	69393389	1876	1876	1876	1876	0
81	20240715	201000	69393389	1876	1876	1876	1876	0
82	20240715	200900	69393389	1876	1876	1876	1876	0
83	20240715	200800	69393389	1876	1876	1876	1876	0
84	20240715	200700	69393389	1876	1876	1876	1876	0
85	20240715	200600	69393389	1876	1876	1876	1876	0
86	20240715	200500	69393389	1876	1876	1876	1876	0
87	20240715	200400	69393389	1876	1876	1876	1876	0
88	20240715	200300	69393389	1876	1876	1876	1876	0
89	20240715	200200	69393389	1876	1876	1876	1876	0
90	20240715	200100	69393389	1876	1876	1876	1876	0
91	20240715	200000	69393389	1876	1876	1876	1876	0
92	20240715	195900	69393389	1876	1876	1876	1876	430
93	20240715	195800	69393389	1876	1876	1876	1876	0
94	20240715	195700	69393389	1876	1876	1876	1876	0
95	20240715	195600	69393389	1876	1876	1876	1876	0
96	20240715	195500	69393389	1876	1876	1876	1876	0
97	20240715	195400	69393389	1876	1876	1876	1876	0
98	20240715	195300	69393389	1876	1876	1876	1876	0
99	20240715	195200	69393389	1876	1876	1876	1876	0
100	20240715	195100	69393389	1876	1876	1876	1876	0
101	20240715	195000	69393389	1876	1876	1876	1876	0
102	20240715	194900	69393389	1876	1876	1876	1876	0
103	20240715	194800	69393389	1876	1876	1876	1876	0
104	20240715	194700	69393389	1876	1876	1876	1876	0
105	20240715	194600	69393389	1876	1876	1876	1876	0
106	20240715	194500	69393389	1876	1876	1876	1876	0
107	20240715	194400	69393389	1876	1876	1876	1876	0
108	20240715	194300	69393389	1876	1876	1876	1876	0
109	20240715	194200	69393389	1876	1876	1876	1876	0
110	20240715	194100	69393389	1876	1876	1876	1876	0
111	20240715	194000	69393389	1876	1876	1876	1876	0
112	20240715	193900	69393389	1876	1876	1876	1876	0
113	20240715	193800	69393389	1876	1876	1876	1876	0
114	20240715	193700	69393389	1876	1876	1876	1876	0
115	20240715	193600	69393389	1876	1876	1876	1876	0
116	20240715	193500	69393389	1876	1876	1876	1876	0
117	20240715	193400	69393389	1876	1876	1876	1876	0
118	20240715	193300	69393389	1876	1876	1876	1876	0
119	20240715	193200	69393389	1876	1876	1876	1876	0
120	20240715	193100	69393389	1876	1876	1876	1876	0
121	20240715	193000	69393389	1876	1876	1876	1876	0
122	20240715	192900	69393389	1876	1876	1876	1876	430
123	20240715	192800	69393389	1876	1876	1876	1876	0
124	20240715	192700	69393389	1876	1876	1876	1876	0
125	20240715	192600	69393389	1876	1876	1876	1876	0
126	20240715	192500	69393389	1876	1876	1876	1876	0
127	20240715	192400	69393389	1876	1876	1876	1876	0
128	20240715	192300	69393389	1876	1876	1876	1876	0
129	20240715	192200	69393389	1876	1876	1876	1876	0
130	20240715	192100	69393389	1876	1876	1876	1876	0
131	20240715	192000	69393389	1876	1876	1876	1876	0
132	20240715	191900	69393389	1876	1876	1876	1876	0
133	20240715	191800	69393389	1876	1876	1876	1876	0
134	20240715	191700	69393389	1876	1876	1876	1876	0
135	20240715	191600	69393389	1876	1876	1876	1876	0
136	20240715	191500	69393389	1876	1876	1876	1876	0
137	20240715	191400	69393389	1876	1876	1876	1876	0
138	20240715	191300	69393389	1876	1876	1876	1876	0
139	20240715	191200	69393389	1876	1876	1876	1876	0
140	20240715	191100	69393389	1876	1876	1876	1876	0
141	20240715	191000	69393389	1876	1876	1876	1876	0
142	20240715	190900	69393389	1876	1876	1876	1876	0
143	20240715	190800	69393389	1876	1876	1876	1876	0
144	20240715	190700	69393389	1876	1876	1876	1876	0
145	20240715	190600	69393389	1876	1876	1876	1876	0
146	20240715	190500	69393389	1876	1876	1876	1876	0
147	20240715	190400	69393389	1876	1876	1876	1876	0
148	20240715	190300	69393389	1876	1876	1876	1876	0
149	20240715	190200	69393389	1876	1876	1876	1876	0
150	20240715	190100	69393389	1876	1876	1876	1876	0
151	20240715	190000	69393389	1876	1876	1876	1876	0
152	20240715	185900	69393389	1876	1876	1876	1876	430
153	20240715	185800	69393389	1876	1876	1876	1876	0
154	20240715	185700	69393389	1876	1876	1876	1876	0
155	20240715	185600	69393389	1876	1876	1876	1876	0
156	20240715	185500	69393389	1876	1876	1876	1876	0
157	20240715	185400	69393389	1876	1876	1876	1876	0
158	20240715	185300	69393389	1876	1876	1876	1876	0
159	20240715	185200	69393389	1876	1876	1876	1876	0
160	20240715	185100	69393389	1876	1876	1876	1876	0
161	20240715	185000	69393389	1876	1876	1876	1876	0
162	20240715	184900	69393389	1876	1876	1876	1876	0
163	20240715	184800	69393389	1876	1876	1876	1876	0
164	20240715	184700	69393389	1876	1876	1876	1876	0
165	20240715	184600	69393389	1876	1876	1876	1876	0
166	20240715	184500	69393389	1876	1876	1876	1876	0
167	20240715	184400	69393389	1876	1876	1876	1876	0
168	20240715	184300	69393389	1876	1876	1876	1876	0
169	20240715	184200	69393389	1876	1876	1876	1876	0
170	20240715	184100	69393389	1876	1876	1876	1876	0
171	20240715	184000	69393389	1876	1876	1876	1876	0
172	20240715	183900	69393389	1876	1876	1876	1876	0
173	20240715	183800	69393389	1876	1876	1876	1876	0
174	20240715	183700	69393389	1876	1876	1876	1876	0
175	20240715	183600	69393389	1876	1876	1876	1876	0
176	20240715	183500	69393389	1876	1876	1876	1876	0
177	20240715	183400	69393389	1876	1876	1876	1876	0
178	20240715	183300	69393389	1876	1876	1876	1876	0
179	20240715	183200	69393389	1876	1876	1876	1876	0
180	20240715	183100	69393389	1876	1876	1876	1876	0
181	20240715	183000	69393389	1876	1876	1876	1876	0
182	20240715	182900	69393389	1876	1876	1876	1876	430
183	20240715	182800	69393389	1876	1876	1876	1876	0
184	20240715	182700	69393389	1876	1876	1876	1876	0
185	20240715	182600	69393389	1876	1876	1876	1876	0
186	20240715	182500	69393389	1876	1876	1876	1876	0
187	20240715	182400	69393389	1876	1876	1876	1876	0
188	20240715	182300	69393389	1876	1876	1876	1876	0
189	20240715	182200	69393389	1876	1876	1876	1876	0
190	20240715	182100	69393389	1876	1876	1876	1876	0
191	20240715	182000	69393389	1876	1876	1876	1876	0
192	20240715	181900	69393389	1876	1876	1876	1876	0
193	20240715	181800	69393389	1876	1876	1876	1876	0
194	20240715	181700	69393389	1876	1876	1876	1876	0
195	20240715	181600	69393389	1876	1876	1876	1876	0
196	20240715	181500	69393389	1876	1876	1876	1876	0
197	20240715	181400	69393389	1876	1876	1876	1876	0
198	20240715	181300	69393389	1876	1876	1876	1876	0
199	20240715	181200	69393389	1876	1876	1876	1876	0
200	20240715	181100	69393389	1876	1876	1876	1876	0
201	20240715	181000	69393389	1876	1876	1876	1876	0
202	20240715	180900	69393389	1876	1876	1876	1876	0
203	20240715	180800	69393389	1876	1876	1876	1876	0
204	20240715	180700	69393389	1876	1876	1876	1876	0
205	20240715	180600	69393389	1876	1876	1876	1876	0
206	20240715	180500	69393389	1876	1876	1876	1876	0
207	20240715	180400	69393389	1876	1876	1876	1876	0
208	20240715	180300	69393389	1876	1876	1876	1876	0
209	20240715	180200	69393389	1876	1876	1876	1876	0
210	20240715	180100	69393389	1876	1876	1876	1876	0
211	20240715	180000	69393389	1876	1876	1876	1876	0
212	20240715	175900	69393389	1876	1876	1876	1876	430
213	20240715	175800	69393389	1876	1876	1876	1876	0
214	20240715	175700	69393389	1876	1876	1876	1876	0
215	20240715	175600	69393389	1876	1876	1876	1876	0
216	20240715	175500	69393389	1876	1876	1876	1876	0
217	20240715	175400	69393389	1876	1876	1876	1876	0
218	20240715	175300	69393389	1876	1876	1876	1876	0
219	20240715	175200	69393389	1876	1876	1876	1876	0
220	20240715	175100	69393389	1876	1876	1876	1876	0
221	20240715	175000	69393389	1876	1876	1876	1876	0
222	20240715	174900	69393389	1876	1876	1876	1876	0
223	20240715	174800	69393389	1876	1876	1876	1876	0
224	20240715	174700	69393389	1876	1876	1876	1876	0
225	20240715	174600	69393389	1876	1876	1876	1876	0
226	20240715	174500	69393389	1876	1876	1876	1876	0
227	20240715	174400	69393389	1876	1876	1876	1876	0
228	20240715	174300	69393389	1876	1876	1876	1876	0
229	20240715	174200	69393389	1876	1876	1876	1876	0
230	20240715	174100	69393389	1876	1876	1876	1876	0
231	20240715	174000	69393389	1876	1876	1876	1876	0
232	20240715	173900	69393389	1876	1876	1876	1876	0
233	20240715	173800	69393389	1876	1876	1876	1876	0
234	20240715	173700	69393389	1876	1876	1876	1876	0
235	20240715	173600	69393389	1876	1876	1876	1876	0
236	20240715	173500	69393389	1876	1876	1876	1876	0
237	20240715	173400	69393389	1876	1876	1876	1876	0
238	20240715	173300	69393389	1876	1876	1876	1876	0
239	20240715	173200	69393389	1876	1876	1876	1876	0
240	20240715	173100	69393389	1876	1876	1876	1876	0
241	20240715	173000	69393389	1876	1876	1876	1876	0
242	20240715	172900	69393389	1876	1876	1876	1876	430
243	20240715	172800	69393389	1876	1876	1876	1876	0
244	20240715	172700	69393389	1876	1876	1876	1876	0
245	20240715	172600	69393389	1876	1876	1876	1876	0
246	20240715	172500	69393389	1876	1876	1876	1876	0
247	20240715	172400	69393389	1876	1876	1876	1876	0
248	20240715	172300	69393389	1876	1876	1876	1876	0
249	20240715	172200	69393389	1876	1876	1876	1876	0
250	20240715	172100	69393389	1876	1876	1876	1876	0
251	20240715	172000	69393389	1876	1876	1876	1876	0
252	20240715	171900	69393389	1876	1876	1876	1876	0
253	20240715	171800	69393389	1876	1876	1876	1876	0
254	20240715	171700	69393389	1876	1876	1876	1876	0
255	20240715	171600	69393389	1876	1876	1876	1876	0
256	20240715	171500	69393389	1876	1876	1876	1876	0
257	20240715	171400	69393389	1876	1876	1876	1876	0
258	20240715	171300	69393389	1876	1876	1876	1876	0
259	20240715	171200	69393389	1876	1876	1876	1876	0
260	20240715	171100	69393389	1876	1876	1876	1876	0
261	20240715	171000	69393389	1876	1876	1876	1876	0
262	20240715	170900	69393389	1876	1876	1876	1876	0
263	20240715	170800	69393389	1876	1876	1876	1876	0
264	20240715	170700	69393389	1876	1876	1876	1876	0
265	20240715	170600	69393389	1876	1876	1876	1876	0
266	20240715	170500	69393389	1876	1876	1876	1876	0
267	20240715	170400	69393389	1876	1876	1876	1876	0
268	20240715	170300	69393389	1876	1876	1876	1876	0
269	20240715	170200	69393389	1876	1876	1876	1876	0
270	20240715	170100	69393389	1876	1876	1876	1876	0
271	20240715	170000	69393389	1876	1876	1876	1876	0
272	20240715	165900	69393389	1876	1876	1876	1876	430
273	20240715	165800	69393389	1876	1876	1876	1876	0
274	20240715	165700	69393389	1876	1876	1876	1876	0
275	20240715	165600	69393389	1876	1876	1876	1876	0
276	20240715	165500	69393389	1876	1876	1876	1876	0
277	20240715	165400	69393389	1876	1876	1876	1876	0
278	20240715	165300	69393389	1876	1876	1876	1876	0
279	20240715	165200	69393389	1876	1876	1876	1876	0
280	20240715	165100	69393389	1876	1876	1876	1876	0
281	20240715	165000	69393389	1876	1876	1876	1876	0
282	20240715	164900	69393389	1876	1876	1876	1876	0
283	20240715	164800	69393389	1876	1876	1876	1876	0
284	20240715	164700	69393389	1876	1876	1876	1876	0
285	20240715	164600	69393389	1876	1876	1876	1876	0
286	20240715	164500	69393389	1876	1876	1876	1876	0
287	20240715	164400	69393389	1876	1876	1876	1876	0
288	20240715	164300	69393389	1876	1876	1876	1876	0
289	20240715	164200	69393389	1876	1876	1876	1876	0
290	20240715	164100	69393389	1876	1876	1876	1876	0
291	20240715	164000	69393389	1876	1876	1876	1876	0
292	20240715	163900	69393389	1876	1876	1876	1876	0
293	20240715	163800	69393389	1876	1876	1876	1876	0
294	20240715	163700	69393389	1876	1876	1876	1876	0
295	20240715	163600	69393389	1876	1876	1876	1876	0
296	20240715	163500	69393389	1876	1876	1876	1876	0
297	20240715	163400	69393389	1876	1876	1876	1876	0
298	20240715	163300	69393389	1876	1876	1876	1876	0
299	20240715	163200	69393389	1876	1876	1876	1876	0
300	20240715	163100	69393389	1876	1876	1876	1876	0
301	20240715	163000	69393389	1876	1876	1876	1876	0
302	20240715	162900	69393389	1876	1876	1876	1876	430
303	20240715	162800	69393389	1876	1876	1876	1876	0
304	20240715	162700	69393389	1876	1876	1876	1876	0
305	20240715	162600	69393389	1876	1876	1876	1876	0
306	20240715	162500	69393389	1876	1876	1876	1876	0
307	20240715	162400	69393389	1876	1876	1876	1876	0
308	20240715	162300	69393389	1876	1876	1876	1876	0
309	20240715	162200	69393389	1876	1876	1876	1876	0
310	20240715	162100	69393389	1876	1876	1876	1876	0
311	20240715	162000	69393389	1876	1876	1876	1876	0
312	20240715	161900	69393389	1876	1876	1876	1876	0
313	20240715	161800	69393389	1876	1876	1876	1876	0
314	20240715	161700	69393389	1876	1876	1876	1876	0
315	20240715	161600	69393389	1876	1876	1876	1876	0
316	20240715	161500	69393389	1876	1876	1876	1876	0
317	20240715	161400	69393389	1876	1876	1876	1876	0
318	20240715	161300	69393389	1876	1876	1876	1876	0
319	20240715	161200	69393389	1876	1876	1876	1876	0
320	20240715	161100	69393389	1876	1876	1876	1876	0
321	20240715	161000	69393389	1876	1876	1876	1876	0
322	20240715	160900	69393389	1876	1876	1876	1876	0
323	20240715	160800	69393389	1876	1876	1876	1876	0
324	20240715	160700	69393389	1876	1876	1876	1876	0
325	20240715	160600	69393389	1876	1876	1876	1876	0
326	20240715	160500	69393389	1876	1876	1876	1876	0
327	20240715	160400	69393389	1876	1876	1876	1876	0
328	20240715	160300	69393389	1876	1876	1876	1876	0
329	20240715	160200	69393389	1876	1876	1876	1876	0
330	20240715	160100	69393389	1876	1876	1876	1876	0
331	20240715	160000	69393389	1876	1876	1876	1876	0
332	20240715	155900	69393389	1876	1876	1876	1876	430
333	20240715	155800	69393389	1876	1876	1876	1876	0
334	20240715	155700	69393389	1876	1876	1876	1876	0
335	20240715	155600	69393389	1876	1876	1876	1876	0
336	20240715	155500	69393389	1876	1876	1876	1876	0
337	20240715	155400	69393389	1876	1876	1876	1876	0
338	20240715	155300	69393389	1876	1876	1876	1876	0
339	20240715	155200	69393389	1876	1876	1876	1876	0
340	20240715	155100	69393389	1876	1876	1876	1876	0
341	20240715	155000	69393389	1876	1876	1876	1876	0
342	20240715	154900	69393389	1876	1876	1876	1876	0
343	20240715	154800	69393389	1876	1876	1876	1876	0
344	20240715	154700	69393389	1876	1876	1876	1876	0
345	20240715	154600	69393389	1876	1876	1876	1876	0
346	20240715	154500	69393389	1876	1876	1876	1876	0
347	20240715	154400	69393389	1876	1876	1876	1876	0
348	20240715	154300	69393389	1876	1876	1876	1876	0
349	20240715	154200	69393389	1876	1876	1876	1876	0
350	20240715	154100	69393389	1876	1876	1876	1876	0
351	20240715	154000	69393389	1876	1876	1876	1876	0
352	20240715	153900	69393389	1876	1876	1876	1876	0
353	20240715	153800	69393389	1876	1876	1876	1876	0
354	20240715	153700	69393389	1876	1876	1876	1876	0
355	20240715	153600	69393389	1876	1876	1876	1876	0
356	20240715	153500	69393389	1876	1876	1876	1876	0
357	20240715	153400	69393389	1876	1876	1876	1876	0
358	20240715	153300	69393389	1876	1876	1876	1876	0
359	20240715	153200	69393389	1876	1876	1876	1876	0
360	20240715	153100	69393389	1876	1876	1876	1876	0
361	20240715	153000	69393389	1876	1876	1876	1876	430
362	20240715	152900	68586709	1879	1879	1879	1879	0
363	20240715	152800	68586709	1879	1879	1879	1879	0
364	20240715	152700	68586709	1879	1879	1879	1879	0
365	20240715	152600	68586709	1879	1879	1879	1879	0
366	20240715	152500	68586709	1879	1879	1879	1879	0
367	20240715	152400	68586709	1879	1879	1879	1879	0
368	20240715	152300	68586709	1879	1879	1879	1879	0
369	20240715	152200	68586709	1879	1879	1879	1879	0
370	20240715	152100	68586709	1879	1879	1879	1879	0
371	20240715	152000	68586709	1879	1879	1879	1879	0
372	20240715	151900	68586709	1879	1879	1879	1879	0
373	20240715	151800	68586709	1879	1879	1879	1879	1
374	20240715	151700	68584830	1879	1879	1879	1879	0
375	20240715	151600	68584830	1879	1880	1880	1860	828
376	20240715	151500	67044602	1860	1872	1880	1860	698
377	20240715	151400	65743695	1890	1890	1890	1890	0
378	20240715	151300	65743695	1890	1890	1890	1890	0
379	20240715	151200	65743695	1890	1890	1890	1890	0
380	20240715	151100	65743695	1890	1888	1890	1888	29
381	20240715	151000	65688939	1888	1885	1888	1872	6
382	20240715	150900	65677639	1885	1887	1887	1885	725
383	20240715	150800	64310902	1886	1885	1890	1885	53
384	20240715	150700	64210960	1884	1884	1884	1884	432
385	20240715	150600	63397072	1885	1879	1885	1879	50
386	20240715	150500	63303041	1883	1883	1883	1883	0
387	20240715	150400	63303041	1883	1883	1883	1883	0
388	20240715	150300	63303041	1883	1883	1883	1883	0
389	20240715	150200	63303041	1883	1883	1883	1883	1
390	20240715	150100	63301158	1872	1873	1873	1872	250
391	20240715	150000	62833080	1873	1873	1873	1873	0
392	20240715	145900	62833080	1873	1873	1873	1873	0
393	20240715	145800	62833080	1873	1873	1873	1873	0
394	20240715	145700	62833080	1873	1873	1873	1873	0
395	20240715	145600	62833080	1873	1873	1873	1873	200
396	20240715	145500	62458480	1872	1872	1872	1872	0
397	20240715	145400	62458480	1872	1874	1874	1872	8
398	20240715	145300	62443501	1875	1877	1877	1875	247
399	20240715	145200	61980062	1887	1887	1887	1887	0
400	20240715	145100	61980062	1887	1887	1887	1887	1
401	20240715	145000	61978175	1872	1872	1872	1872	1
402	20240715	144900	61976303	1889	1889	1889	1889	0
403	20240715	144800	61976303	1889	1889	1889	1889	0
404	20240715	144700	61976303	1889	1889	1889	1889	0
405	20240715	144600	61976303	1889	1889	1889	1889	0
406	20240715	144500	61976303	1889	1889	1889	1889	0
407	20240715	144400	61976303	1889	1889	1889	1889	0
408	20240715	144300	61976303	1889	1889	1889	1889	0
409	20240715	144200	61976303	1889	1888	1889	1888	53
410	20240715	144100	61876216	1889	1889	1889	1889	0
411	20240715	144000	61876216	1889	1889	1889	1889	0
412	20240715	143900	61876216	1889	1889	1889	1889	0
413	20240715	143800	61876216	1889	1889	1889	1889	0
414	20240715	143700	61876216	1889	1885	1889	1885	329
415	20240715	143600	61255047	1889	1889	1889	1889	0
416	20240715	143500	61255047	1889	1889	1889	1889	0
417	20240715	143400	61255047	1889	1889	1889	1889	0
418	20240715	143300	61255047	1889	1889	1889	1889	0
419	20240715	143200	61255047	1889	1889	1889	1889	0
420	20240715	143100	61255047	1889	1889	1889	1889	0
421	20240715	143000	61255047	1889	1889	1889	1889	0
422	20240715	142900	61255047	1889	1889	1889	1889	0
423	20240715	142800	61255047	1889	1889	1889	1889	0
424	20240715	142700	61255047	1889	1889	1889	1889	0
425	20240715	142600	61255047	1889	1889	1889	1889	0
426	20240715	142500	61255047	1889	1889	1889	1889	0
427	20240715	142400	61255047	1889	1889	1889	1889	0
428	20240715	142300	61255047	1889	1889	1889	1889	0
429	20240715	142200	61255047	1889	1876	1889	1865	1125
430	20240715	142100	59145227	1876	1876	1876	1876	0
431	20240715	142000	59145227	1876	1876	1876	1876	0
432	20240715	141900	59145227	1876	1876	1876	1876	0
433	20240715	141800	59145227	1876	1876	1876	1876	0
434	20240715	141700	59145227	1876	1876	1876	1876	0
435	20240715	141600	59145227	1876	1876	1876	1876	0
436	20240715	141500	59145227	1876	1876	1876	1876	0
437	20240715	141400	59145227	1876	1876	1876	1876	0
438	20240715	141300	59145227	1876	1876	1876	1876	1
439	20240715	141200	59143351	1873	1873	1873	1873	0
440	20240715	141100	59143351	1873	1873	1873	1873	0
441	20240715	141000	59143351	1873	1873	1873	1873	500
442	20240715	140900	58206851	1876	1876	1876	1876	0
443	20240715	140800	58206851	1876	1876	1876	1876	0
444	20240715	140700	58206851	1876	1876	1876	1876	0
445	20240715	140600	58206851	1876	1876	1876	1876	0
446	20240715	140500	58206851	1876	1876	1876	1876	0
447	20240715	140400	58206851	1876	1876	1876	1876	0
448	20240715	140300	58206851	1876	1876	1876	1876	0
449	20240715	140200	58206851	1876	1869	1876	1869	2000
450	20240715	140100	54457214	1871	1871	1871	1871	0
451	20240715	140000	54457214	1871	1871	1871	1871	0
452	20240715	135900	54457214	1871	1871	1871	1871	0
453	20240715	135800	54457214	1871	1871	1871	1871	1
454	20240715	135700	54455343	1860	1860	1860	1860	0
455	20240715	135600	54455343	1860	1866	1866	1860	110
456	20240715	135500	54250377	1876	1876	1876	1876	0
457	20240715	135400	54250377	1876	1866	1876	1866	181
458	20240715	135300	53912621	1876	1876	1876	1876	0
459	20240715	135200	53912621	1876	1876	1876	1876	0
460	20240715	135100	53912621	1876	1876	1876	1876	0
461	20240715	135000	53912621	1876	1876	1876	1876	0
462	20240715	134900	53912621	1876	1876	1876	1876	0
463	20240715	134800	53912621	1876	1876	1876	1876	0
464	20240715	134700	53912621	1876	1876	1876	1876	1
465	20240715	134600	53910745	1866	1866	1866	1866	17
466	20240715	134500	53879023	1876	1876	1876	1876	0
467	20240715	134400	53879023	1876	1876	1876	1876	0
468	20240715	134300	53879023	1876	1876	1876	1876	0
469	20240715	134200	53879023	1876	1876	1876	1876	0
470	20240715	134100	53879023	1876	1876	1876	1876	0
471	20240715	134000	53879023	1876	1876	1876	1876	0
472	20240715	133900	53879023	1876	1876	1876	1876	0
473	20240715	133800	53879023	1876	1876	1876	1876	0
474	20240715	133700	53879023	1876	1876	1876	1876	0
475	20240715	133600	53879023	1876	1876	1876	1876	0
476	20240715	133500	53879023	1876	1876	1876	1876	31
477	20240715	133400	53820867	1876	1876	1876	1876	0
478	20240715	133300	53820867	1876	1876	1876	1876	0
479	20240715	133200	53820867	1876	1876	1876	1876	53
480	20240715	133100	53721439	1877	1877	1877	1877	0
481	20240715	133000	53721439	1877	1877	1877	1877	0
482	20240715	132900	53721439	1877	1877	1877	1877	4
483	20240715	132800	53713931	1866	1866	1866	1866	0
484	20240715	132700	53713931	1866	1866	1866	1866	0
485	20240715	132600	53713931	1866	1866	1866	1866	0
486	20240715	132500	53713931	1866	1866	1866	1866	0
487	20240715	132400	53713931	1866	1866	1866	1866	0
488	20240715	132300	53713931	1866	1866	1866	1866	0
489	20240715	132200	53713931	1866	1866	1866	1866	110
490	20240715	132100	53508671	1880	1880	1880	1880	0
491	20240715	132000	53508671	1880	1880	1880	1880	0
492	20240715	131900	53508671	1880	1880	1880	1880	0
493	20240715	131800	53508671	1880	1880	1880	1880	0
494	20240715	131700	53508671	1880	1880	1880	1880	0
495	20240715	131600	53508671	1880	1880	1880	1880	0
496	20240715	131500	53508671	1880	1880	1880	1880	0
497	20240715	131400	53508671	1880	1880	1880	1880	0
498	20240715	131300	53508671	1880	1880	1880	1880	0
499	20240715	131200	53508671	1880	1880	1880	1880	0
500	20240715	131100	53508671	1880	1880	1880	1880	0
501	20240715	131000	53508671	1880	1880	1880	1880	0
502	20240715	130900	53508671	1880	1880	1880	1880	0
503	20240715	130800	53508671	1880	1880	1880	1880	0
504	20240715	130700	53508671	1880	1880	1880	1880	0
505	20240715	130600	53508671	1880	1880	1880	1880	0
506	20240715	130500	53508671	1880	1880	1880	1880	0
507	20240715	130400	53508671	1880	1880	1880	1880	0
508	20240715	130300	53508671	1880	1880	1880	1880	0
509	20240715	130200	53508671	1880	1880	1880	1880	0
510	20240715	130100	53508671	1880	1880	1880	1880	0
511	20240715	130000	53508671	1880	1880	1880	1880	0
512	20240715	125900	53508671	1880	1880	1880	1880	0
513	20240715	125800	53508671	1880	1880	1880	1880	1
514	20240715	125700	53506791	1882	1882	1882	1882	0
515	20240715	125600	53506791	1882	1882	1882	1882	1
516	20240715	125500	53504909	1859	1859	1859	1859	0
517	20240715	125400	53504909	1859	1859	1859	1859	0
518	20240715	125300	53504909	1859	1859	1859	1859	0
519	20240715	125200	53504909	1859	1859	1859	1859	0
520	20240715	125100	53504909	1859	1859	1859	1859	0
521	20240715	125000	53504909	1859	1859	1859	1859	0
522	20240715	124900	53504909	1859	1859	1859	1859	0
523	20240715	124800	53504909	1859	1863	1863	1859	90
524	20240715	124700	53337595	1856	1870	1870	1856	2398
525	20240715	124600	48856205	1892	1892	1892	1892	0
526	20240715	124500	48856205	1892	1892	1892	1892	0
527	20240715	124400	48856205	1892	1892	1892	1892	0
528	20240715	124300	48856205	1892	1892	1892	1892	0
529	20240715	124200	48856205	1892	1892	1892	1892	0
530	20240715	124100	48856205	1892	1892	1892	1892	0
531	20240715	124000	48856205	1892	1892	1892	1892	0
532	20240715	123900	48856205	1892	1892	1892	1892	0
533	20240715	123800	48856205	1892	1892	1892	1892	0
534	20240715	123700	48856205	1892	1892	1892	1892	0
535	20240715	123600	48856205	1892	1892	1892	1892	0
536	20240715	123500	48856205	1892	1892	1892	1892	0
537	20240715	123400	48856205	1892	1892	1892	1892	0
538	20240715	123300	48856205	1892	1892	1892	1892	1
539	20240715	123200	48854313	1892	1892	1892	1892	0
540	20240715	123100	48854313	1892	1892	1892	1892	0
541	20240715	123000	48854313	1892	1892	1892	1892	4
542	20240715	122900	48846745	1895	1895	1895	1895	0
543	20240715	122800	48846745	1895	1895	1895	1895	0
544	20240715	122700	48846745	1895	1895	1895	1895	0
545	20240715	122600	48846745	1895	1892	1895	1892	3
546	20240715	122500	48841066	1891	1891	1891	1891	1
547	20240715	122400	48839175	1871	1869	1871	1869	643
548	20240715	122300	47636876	1866	1866	1866	1866	0
549	20240715	122200	47636876	1866	1866	1866	1866	0
550	20240715	122100	47636876	1866	1866	1866	1866	0
551	20240715	122000	47636876	1866	1866	1866	1866	0
552	20240715	121900	47636876	1866	1866	1866	1866	0
553	20240715	121800	47636876	1866	1866	1866	1866	0
554	20240715	121700	47636876	1866	1866	1866	1866	0
555	20240715	121600	47636876	1866	1865	1866	1865	1025
556	20240715	121500	45725226	1865	1865	1865	1865	9
557	20240715	121400	45708441	1865	1865	1865	1865	0
558	20240715	121300	45708441	1865	1865	1865	1865	4
559	20240715	121200	45700981	1865	1865	1865	1865	2
560	20240715	121100	45697251	1865	1865	1865	1865	110
561	20240715	121000	45492101	1866	1866	1866	1866	0
562	20240715	120900	45492101	1866	1866	1866	1866	0
563	20240715	120800	45492101	1866	1866	1866	1866	0
564	20240715	120700	45492101	1866	1866	1866	1866	0
565	20240715	120600	45492101	1866	1866	1866	1866	0
566	20240715	120500	45492101	1866	1866	1866	1866	0
567	20240715	120400	45492101	1866	1866	1866	1866	0
568	20240715	120300	45492101	1866	1866	1866	1866	0
569	20240715	120200	45492101	1866	1866	1866	1866	0
570	20240715	120100	45492101	1866	1866	1866	1866	0
571	20240715	120000	45492101	1866	1866	1866	1866	0
572	20240715	115900	45492101	1866	1866	1866	1866	0
573	20240715	115800	45492101	1866	1866	1866	1866	0
574	20240715	115700	45492101	1866	1866	1866	1866	1
575	20240715	115600	45490235	1866	1866	1866	1866	0
576	20240715	115500	45490235	1866	1866	1866	1866	0
577	20240715	115400	45490235	1866	1866	1866	1866	0
578	20240715	115300	45490235	1866	1866	1866	1866	0
579	20240715	115200	45490235	1866	1866	1866	1866	0
580	20240715	115100	45490235	1866	1866	1866	1866	0
581	20240715	115000	45490235	1866	1866	1866	1866	0
582	20240715	114900	45490235	1866	1866	1866	1866	0
583	20240715	114800	45490235	1866	1866	1866	1866	0
584	20240715	114700	45490235	1866	1866	1866	1866	0
585	20240715	114600	45490235	1866	1860	1866	1860	2
586	20240715	114500	45486509	1854	1854	1854	1854	2
587	20240715	114400	45482801	1854	1854	1854	1854	0
588	20240715	114300	45482801	1854	1854	1854	1854	0
589	20240715	114200	45482801	1854	1854	1854	1854	0
590	20240715	114100	45482801	1854	1854	1854	1854	0
591	20240715	114000	45482801	1854	1854	1854	1854	0
592	20240715	113900	45482801	1854	1854	1854	1854	0
593	20240715	113800	45482801	1854	1854	1854	1854	0
594	20240715	113700	45482801	1854	1854	1854	1854	0
595	20240715	113600	45482801	1854	1854	1854	1854	0
596	20240715	113500	45482801	1854	1854	1854	1854	0
597	20240715	113400	45482801	1854	1854	1854	1854	0
598	20240715	113300	45482801	1854	1853	1854	1853	350
599	20240715	113200	44834109	1854	1854	1854	1854	0
600	20240715	113100	44834109	1854	1854	1854	1854	0
601	20240715	113000	44834109	1854	1854	1854	1854	0
602	20240715	112900	44834109	1854	1854	1854	1854	0
603	20240715	112800	44834109	1854	1854	1854	1854	0
604	20240715	112700	44834109	1854	1854	1854	1854	0
605	20240715	112600	44834109	1854	1854	1854	1854	0
606	20240715	112500	44834109	1854	1854	1854	1854	5
607	20240715	112400	44824839	1854	1854	1854	1854	0
608	20240715	112300	44824839	1854	1849	1854	1849	2000
609	20240715	112200	41119064	1840	1840	1840	1840	0
610	20240715	112100	41119064	1840	1840	1840	1840	0
611	20240715	112000	41119064	1840	1849	1849	1840	900
612	20240715	111900	39462092	1849	1849	1849	1849	0
613	20240715	111800	39462092	1849	1849	1849	1849	1
614	20240715	111700	39460243	1849	1849	1849	1849	0
615	20240715	111600	39460243	1849	1849	1849	1849	0
616	20240715	111500	39460243	1849	1843	1849	1840	2176
617	20240715	111400	35452534	1855	1855	1855	1855	0
618	20240715	111300	35452534	1855	1855	1855	1855	30
619	20240715	111200	35396884	1855	1855	1855	1855	13
620	20240715	111100	35372769	1855	1857	1857	1855	36
621	20240715	111000	35305935	1860	1860	1860	1860	0
622	20240715	110900	35305935	1860	1860	1860	1860	1
623	20240715	110800	35304075	1855	1855	1855	1855	56
624	20240715	110700	35200195	1865	1865	1865	1865	0
625	20240715	110600	35200195	1865	1865	1865	1865	0
626	20240715	110500	35200195	1865	1865	1865	1865	0
627	20240715	110400	35200195	1865	1865	1865	1865	0
628	20240715	110300	35200195	1865	1865	1865	1865	0
629	20240715	110200	35200195	1865	1865	1865	1865	0
630	20240715	110100	35200195	1865	1865	1865	1865	0
631	20240715	110000	35200195	1865	1865	1865	1865	0
632	20240715	105900	35200195	1865	1865	1865	1865	0
633	20240715	105800	35200195	1865	1851	1865	1851	227
634	20240715	105700	34779101	1842	1842	1842	1842	0
635	20240715	105600	34779101	1842	1842	1842	1842	0
636	20240715	105500	34779101	1842	1842	1842	1842	0
637	20240715	105400	34779101	1842	1842	1842	1842	0
638	20240715	105300	34779101	1842	1842	1842	1842	0
639	20240715	105200	34779101	1842	1842	1842	1842	0
640	20240715	105100	34779101	1842	1842	1842	1842	0
641	20240715	105000	34779101	1842	1842	1842	1842	0
642	20240715	104900	34779101	1842	1842	1842	1842	0
643	20240715	104800	34779101	1842	1842	1842	1842	0
644	20240715	104700	34779101	1842	1842	1842	1842	0
645	20240715	104600	34779101	1842	1842	1842	1842	0
646	20240715	104500	34779101	1842	1842	1842	1842	0
647	20240715	104400	34779101	1842	1842	1842	1842	100
648	20240715	104300	34594901	1842	1842	1842	1842	0
649	20240715	104200	34594901	1842	1842	1842	1842	0
650	20240715	104100	34594901	1842	1842	1842	1842	0
651	20240715	104000	34594901	1842	1842	1842	1842	0
652	20240715	103900	34594901	1842	1842	1842	1842	0
653	20240715	103800	34594901	1842	1852	1852	1842	300
654	20240715	103700	34042284	1866	1866	1866	1866	0
655	20240715	103600	34042284	1866	1866	1866	1866	0
656	20240715	103500	34042284	1866	1866	1866	1866	0
657	20240715	103400	34042284	1866	1866	1866	1866	0
658	20240715	103300	34042284	1866	1866	1866	1866	0
659	20240715	103200	34042284	1866	1866	1866	1866	8
660	20240715	103100	34027356	1864	1864	1864	1864	0
661	20240715	103000	34027356	1864	1864	1864	1864	0
662	20240715	102900	34027356	1864	1864	1864	1864	0
663	20240715	102800	34027356	1864	1864	1864	1864	0
664	20240715	102700	34027356	1864	1864	1864	1864	3
665	20240715	102600	34021764	1870	1870	1870	1870	0
666	20240715	102500	34021764	1870	1870	1870	1870	0
667	20240715	102400	34021764	1870	1870	1870	1870	0
668	20240715	102300	34021764	1870	1870	1870	1870	0
669	20240715	102200	34021764	1870	1870	1870	1870	0
670	20240715	102100	34021764	1870	1870	1870	1870	0
671	20240715	102000	34021764	1870	1870	1870	1870	0
672	20240715	101900	34021764	1870	1870	1870	1870	11
673	20240715	101800	34001194	1870	1870	1870	1870	0
674	20240715	101700	34001194	1870	1870	1870	1870	0
675	20240715	101600	34001194	1870	1870	1870	1870	10
676	20240715	101500	33982494	1870	1870	1870	1870	0
677	20240715	101400	33982494	1870	1870	1870	1870	0
678	20240715	101300	33982494	1870	1851	1870	1851	373
679	20240715	101200	33289382	1839	1839	1839	1839	0
680	20240715	101100	33289382	1839	1850	1850	1839	121
681	20240715	101000	33065543	1850	1850	1850	1850	0
682	20240715	100900	33065543	1850	1850	1850	1850	1
683	20240715	100800	33063693	1850	1850	1850	1850	0
684	20240715	100700	33063693	1850	1850	1850	1850	13
685	20240715	100600	33039643	1850	1850	1850	1850	0
686	20240715	100500	33039643	1850	1850	1850	1850	0
687	20240715	100400	33039643	1850	1850	1850	1850	0
688	20240715	100300	33039643	1850	1850	1850	1850	0
689	20240715	100200	33039643	1850	1850	1850	1850	1
690	20240715	100100	33037793	1850	1850	1850	1850	0
691	20240715	100000	33037793	1850	1850	1850	1850	0
692	20240715	095900	33037793	1850	1850	1850	1850	0
693	20240715	095800	33037793	1850	1850	1850	1850	0
694	20240715	095700	33037793	1850	1850	1850	1850	0
695	20240715	095600	33037793	1850	1850	1850	1850	0
696	20240715	095500	33037793	1850	1850	1850	1850	0
697	20240715	095400	33037793	1850	1850	1850	1850	0
698	20240715	095300	33037793	1850	1850	1850	1850	8
699	20240715	095200	33022993	1850	1850	1850	1850	1
700	20240715	095100	33021143	1838	1838	1838	1838	0
701	20240715	095000	33021143	1838	1838	1838	1838	0
702	20240715	094900	33021143	1838	1838	1838	1838	140
703	20240715	094800	32763823	1850	1850	1850	1850	0
704	20240715	094700	32763823	1850	1850	1850	1850	0
705	20240715	094600	32763823	1850	1850	1850	1850	0
706	20240715	094500	32763823	1850	1850	1850	1850	100
707	20240715	094400	32578823	1850	1850	1850	1850	0
708	20240715	094300	32578823	1850	1850	1850	1850	0
709	20240715	094200	32578823	1850	1850	1850	1850	0
710	20240715	094100	32578823	1850	1850	1850	1850	0
711	20240715	094000	32578823	1850	1850	1850	1850	0
712	20240715	093900	32578823	1850	1850	1850	1850	0
713	20240715	093800	32578823	1850	1850	1850	1850	68
714	20240715	093700	32453023	1850	1850	1850	1850	0
715	20240715	093600	32453023	1850	1850	1850	1850	1
716	20240715	093500	32451173	1838	1838	1838	1838	0
717	20240715	093400	32451173	1838	1838	1838	1838	0
718	20240715	093300	32451173	1838	1838	1838	1838	0
719	20240715	093200	32451173	1838	1838	1838	1838	0
720	20240715	093100	32451173	1838	1838	1838	1838	0
721	20240715	093000	32451173	1838	1838	1838	1838	0
722	20240715	092900	32451173	1838	1838	1838	1838	0
723	20240715	092800	32451173	1838	1838	1838	1838	0
724	20240715	092700	32451173	1838	1838	1838	1838	1
725	20240715	092600	32449335	1836	1836	1836	1836	0
726	20240715	092500	32449335	1836	1836	1836	1836	0
727	20240715	092400	32449335	1836	1836	1836	1836	50
728	20240715	092300	32357535	1835	1835	1835	1835	0
729	20240715	092200	32357535	1835	1835	1835	1835	0
730	20240715	092100	32357535	1835	1835	1835	1835	0
731	20240715	092000	32357535	1835	1835	1835	1835	1
732	20240715	091900	32355700	1836	1836	1836	1836	556
733	20240715	091800	31334884	1836	1836	1836	1836	81
734	20240715	091700	31186168	1835	1868	1868	1835	1698
735	20240715	091600	28066904	1871	1871	1871	1871	0
736	20240715	091500	28066904	1871	1872	1872	1871	3
737	20240715	091400	28061290	1874	1874	1874	1874	1
738	20240715	091300	28059416	1875	1876	1876	1840	371
739	20240715	091200	27375813	1843	1849	1849	1842	161
740	20240715	091100	27079041	1849	1849	1849	1849	5
741	20240715	091000	27069796	1850	1855	1855	1850	2673
742	20240715	090900	22124366	1856	1856	1856	1856	1884
743	20240715	090800	18627662	1869	1869	1869	1869	1
744	20240715	090700	18625793	1878	1878	1878	1878	0
745	20240715	090600	18625793	1878	1878	1878	1878	0
746	20240715	090500	18625793	1878	1878	1878	1878	0
747	20240715	090400	18625793	1878	1878	1878	1878	1484
748	20240715	090300	15838841	1878	1879	1879	1878	1403
749	20240715	090200	13203878	1878	1878	1878	1878	865
750	20240715	090100	11579408	1878	1926	1926	1854	2636
751	20240715	090000	6630229	1926	1938	1938	1884	3456