KissMeData/114450/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	200800	58434028	1900	1900	1900	1900	1599
3	20240718	200700	58434028	1900	1900	1900	1900	0
4	20240718	200600	58434028	1900	1900	1900	1900	0
5	20240718	200500	58434028	1900	1900	1900	1900	0
6	20240718	200400	58434028	1900	1900	1900	1900	0
7	20240718	200300	58434028	1900	1900	1900	1900	0
8	20240718	200200	58434028	1900	1900	1900	1900	0
9	20240718	200100	58434028	1900	1900	1900	1900	0
10	20240718	200000	58434028	1900	1900	1900	1900	0
11	20240718	195900	58434028	1900	1900	1900	1900	0
12	20240718	195800	58434028	1900	1900	1900	1900	0
13	20240718	195700	58434028	1900	1900	1900	1900	0
14	20240718	195600	58434028	1900	1900	1900	1900	0
15	20240718	195500	58434028	1900	1900	1900	1900	0
16	20240718	195400	58434028	1900	1900	1900	1900	0
17	20240718	195300	58434028	1900	1900	1900	1900	0
18	20240718	195200	58434028	1900	1900	1900	1900	0
19	20240718	195100	58434028	1900	1900	1900	1900	0
20	20240718	195000	58434028	1900	1900	1900	1900	0
21	20240718	194900	58434028	1900	1900	1900	1900	0
22	20240718	194800	58434028	1900	1900	1900	1900	0
23	20240718	194700	58434028	1900	1900	1900	1900	0
24	20240718	194600	58434028	1900	1900	1900	1900	0
25	20240718	194500	58434028	1900	1900	1900	1900	0
26	20240718	194400	58434028	1900	1900	1900	1900	0
27	20240718	194300	58434028	1900	1900	1900	1900	0
28	20240718	194200	58434028	1900	1900	1900	1900	0
29	20240718	194100	58434028	1900	1900	1900	1900	0
30	20240718	194000	58434028	1900	1900	1900	1900	0
31	20240718	193900	58434028	1900	1900	1900	1900	0
32	20240718	193800	58434028	1900	1900	1900	1900	1599
33	20240718	193700	58434028	1900	1900	1900	1900	0
34	20240718	193600	58434028	1900	1900	1900	1900	0
35	20240718	193500	58434028	1900	1900	1900	1900	0
36	20240718	193400	58434028	1900	1900	1900	1900	0
37	20240718	193300	58434028	1900	1900	1900	1900	0
38	20240718	193200	58434028	1900	1900	1900	1900	0
39	20240718	193100	58434028	1900	1900	1900	1900	0
40	20240718	193000	58434028	1900	1900	1900	1900	0
41	20240718	192900	58434028	1900	1900	1900	1900	0
42	20240718	192800	58434028	1900	1900	1900	1900	0
43	20240718	192700	58434028	1900	1900	1900	1900	0
44	20240718	192600	58434028	1900	1900	1900	1900	0
45	20240718	192500	58434028	1900	1900	1900	1900	0
46	20240718	192400	58434028	1900	1900	1900	1900	0
47	20240718	192300	58434028	1900	1900	1900	1900	0
48	20240718	192200	58434028	1900	1900	1900	1900	0
49	20240718	192100	58434028	1900	1900	1900	1900	0
50	20240718	192000	58434028	1900	1900	1900	1900	0
51	20240718	191900	58434028	1900	1900	1900	1900	0
52	20240718	191800	58434028	1900	1900	1900	1900	0
53	20240718	191700	58434028	1900	1900	1900	1900	0
54	20240718	191600	58434028	1900	1900	1900	1900	0
55	20240718	191500	58434028	1900	1900	1900	1900	0
56	20240718	191400	58434028	1900	1900	1900	1900	0
57	20240718	191300	58434028	1900	1900	1900	1900	0
58	20240718	191200	58434028	1900	1900	1900	1900	0
59	20240718	191100	58434028	1900	1900	1900	1900	0
60	20240718	191000	58434028	1900	1900	1900	1900	0
61	20240718	190900	58434028	1900	1900	1900	1900	0
62	20240718	190800	58434028	1900	1900	1900	1900	1599
63	20240718	190700	58434028	1900	1900	1900	1900	0
64	20240718	190600	58434028	1900	1900	1900	1900	0
65	20240718	190500	58434028	1900	1900	1900	1900	0
66	20240718	190400	58434028	1900	1900	1900	1900	0
67	20240718	190300	58434028	1900	1900	1900	1900	0
68	20240718	190200	58434028	1900	1900	1900	1900	0
69	20240718	190100	58434028	1900	1900	1900	1900	0
70	20240718	190000	58434028	1900	1900	1900	1900	0
71	20240718	185900	58434028	1900	1900	1900	1900	0
72	20240718	185800	58434028	1900	1900	1900	1900	0
73	20240718	185700	58434028	1900	1900	1900	1900	0
74	20240718	185600	58434028	1900	1900	1900	1900	0
75	20240718	185500	58434028	1900	1900	1900	1900	0
76	20240718	185400	58434028	1900	1900	1900	1900	0
77	20240718	185300	58434028	1900	1900	1900	1900	0
78	20240718	185200	58434028	1900	1900	1900	1900	0
79	20240718	185100	58434028	1900	1900	1900	1900	0
80	20240718	185000	58434028	1900	1900	1900	1900	0
81	20240718	184900	58434028	1900	1900	1900	1900	0
82	20240718	184800	58434028	1900	1900	1900	1900	0
83	20240718	184700	58434028	1900	1900	1900	1900	0
84	20240718	184600	58434028	1900	1900	1900	1900	0
85	20240718	184500	58434028	1900	1900	1900	1900	0
86	20240718	184400	58434028	1900	1900	1900	1900	0
87	20240718	184300	58434028	1900	1900	1900	1900	0
88	20240718	184200	58434028	1900	1900	1900	1900	0
89	20240718	184100	58434028	1900	1900	1900	1900	0
90	20240718	184000	58434028	1900	1900	1900	1900	0
91	20240718	183900	58434028	1900	1900	1900	1900	0
92	20240718	183800	58434028	1900	1900	1900	1900	1599
93	20240718	183700	58434028	1900	1900	1900	1900	0
94	20240718	183600	58434028	1900	1900	1900	1900	0
95	20240718	183500	58434028	1900	1900	1900	1900	0
96	20240718	183400	58434028	1900	1900	1900	1900	0
97	20240718	183300	58434028	1900	1900	1900	1900	0
98	20240718	183200	58434028	1900	1900	1900	1900	0
99	20240718	183100	58434028	1900	1900	1900	1900	0
100	20240718	183000	58434028	1900	1900	1900	1900	0
101	20240718	182900	58434028	1900	1900	1900	1900	0
102	20240718	182800	58434028	1900	1900	1900	1900	0
103	20240718	182700	58434028	1900	1900	1900	1900	0
104	20240718	182600	58434028	1900	1900	1900	1900	0
105	20240718	182500	58434028	1900	1900	1900	1900	0
106	20240718	182400	58434028	1900	1900	1900	1900	0
107	20240718	182300	58434028	1900	1900	1900	1900	0
108	20240718	182200	58434028	1900	1900	1900	1900	0
109	20240718	182100	58434028	1900	1900	1900	1900	0
110	20240718	182000	58434028	1900	1900	1900	1900	0
111	20240718	181900	58434028	1900	1900	1900	1900	0
112	20240718	181800	58434028	1900	1900	1900	1900	0
113	20240718	181700	58434028	1900	1900	1900	1900	0
114	20240718	181600	58434028	1900	1900	1900	1900	0
115	20240718	181500	58434028	1900	1900	1900	1900	0
116	20240718	181400	58434028	1900	1900	1900	1900	0
117	20240718	181300	58434028	1900	1900	1900	1900	0
118	20240718	181200	58434028	1900	1900	1900	1900	0
119	20240718	181100	58434028	1900	1900	1900	1900	0
120	20240718	181000	58434028	1900	1900	1900	1900	0
121	20240718	180900	58434028	1900	1900	1900	1900	0
122	20240718	180800	58434028	1900	1900	1900	1900	1599
123	20240718	180700	58434028	1900	1900	1900	1900	0
124	20240718	180600	58434028	1900	1900	1900	1900	0
125	20240718	180500	58434028	1900	1900	1900	1900	0
126	20240718	180400	58434028	1900	1900	1900	1900	0
127	20240718	180300	58434028	1900	1900	1900	1900	0
128	20240718	180200	58434028	1900	1900	1900	1900	0
129	20240718	180100	58434028	1900	1900	1900	1900	0
130	20240718	180000	58434028	1900	1900	1900	1900	0
131	20240718	175900	58434028	1900	1900	1900	1900	0
132	20240718	175800	58434028	1900	1900	1900	1900	0
133	20240718	175700	58434028	1900	1900	1900	1900	0
134	20240718	175600	58434028	1900	1900	1900	1900	0
135	20240718	175500	58434028	1900	1900	1900	1900	0
136	20240718	175400	58434028	1900	1900	1900	1900	0
137	20240718	175300	58434028	1900	1900	1900	1900	0
138	20240718	175200	58434028	1900	1900	1900	1900	0
139	20240718	175100	58434028	1900	1900	1900	1900	0
140	20240718	175000	58434028	1900	1900	1900	1900	0
141	20240718	174900	58434028	1900	1900	1900	1900	0
142	20240718	174800	58434028	1900	1900	1900	1900	0
143	20240718	174700	58434028	1900	1900	1900	1900	0
144	20240718	174600	58434028	1900	1900	1900	1900	0
145	20240718	174500	58434028	1900	1900	1900	1900	0
146	20240718	174400	58434028	1900	1900	1900	1900	0
147	20240718	174300	58434028	1900	1900	1900	1900	0
148	20240718	174200	58434028	1900	1900	1900	1900	0
149	20240718	174100	58434028	1900	1900	1900	1900	0
150	20240718	174000	58434028	1900	1900	1900	1900	0
151	20240718	173900	58434028	1900	1900	1900	1900	0
152	20240718	173800	58434028	1900	1900	1900	1900	1599
153	20240718	173700	58434028	1900	1900	1900	1900	0
154	20240718	173600	58434028	1900	1900	1900	1900	0
155	20240718	173500	58434028	1900	1900	1900	1900	0
156	20240718	173400	58434028	1900	1900	1900	1900	0
157	20240718	173300	58434028	1900	1900	1900	1900	0
158	20240718	173200	58434028	1900	1900	1900	1900	0
159	20240718	173100	58434028	1900	1900	1900	1900	0
160	20240718	173000	58434028	1900	1900	1900	1900	0
161	20240718	172900	58434028	1900	1900	1900	1900	0
162	20240718	172800	58434028	1900	1900	1900	1900	0
163	20240718	172700	58434028	1900	1900	1900	1900	0
164	20240718	172600	58434028	1900	1900	1900	1900	0
165	20240718	172500	58434028	1900	1900	1900	1900	0
166	20240718	172400	58434028	1900	1900	1900	1900	0
167	20240718	172300	58434028	1900	1900	1900	1900	0
168	20240718	172200	58434028	1900	1900	1900	1900	0
169	20240718	172100	58434028	1900	1900	1900	1900	0
170	20240718	172000	58434028	1900	1900	1900	1900	0
171	20240718	171900	58434028	1900	1900	1900	1900	0
172	20240718	171800	58434028	1900	1900	1900	1900	0
173	20240718	171700	58434028	1900	1900	1900	1900	0
174	20240718	171600	58434028	1900	1900	1900	1900	0
175	20240718	171500	58434028	1900	1900	1900	1900	0
176	20240718	171400	58434028	1900	1900	1900	1900	0
177	20240718	171300	58434028	1900	1900	1900	1900	0
178	20240718	171200	58434028	1900	1900	1900	1900	0
179	20240718	171100	58434028	1900	1900	1900	1900	0
180	20240718	171000	58434028	1900	1900	1900	1900	0
181	20240718	170900	58434028	1900	1900	1900	1900	0
182	20240718	170800	58434028	1900	1900	1900	1900	1599
183	20240718	170700	58434028	1900	1900	1900	1900	0
184	20240718	170600	58434028	1900	1900	1900	1900	0
185	20240718	170500	58434028	1900	1900	1900	1900	0
186	20240718	170400	58434028	1900	1900	1900	1900	0
187	20240718	170300	58434028	1900	1900	1900	1900	0
188	20240718	170200	58434028	1900	1900	1900	1900	0
189	20240718	170100	58434028	1900	1900	1900	1900	0
190	20240718	170000	58434028	1900	1900	1900	1900	0
191	20240718	165900	58434028	1900	1900	1900	1900	0
192	20240718	165800	58434028	1900	1900	1900	1900	0
193	20240718	165700	58434028	1900	1900	1900	1900	0
194	20240718	165600	58434028	1900	1900	1900	1900	0
195	20240718	165500	58434028	1900	1900	1900	1900	0
196	20240718	165400	58434028	1900	1900	1900	1900	0
197	20240718	165300	58434028	1900	1900	1900	1900	0
198	20240718	165200	58434028	1900	1900	1900	1900	0
199	20240718	165100	58434028	1900	1900	1900	1900	0
200	20240718	165000	58434028	1900	1900	1900	1900	0
201	20240718	164900	58434028	1900	1900	1900	1900	0
202	20240718	164800	58434028	1900	1900	1900	1900	0
203	20240718	164700	58434028	1900	1900	1900	1900	0
204	20240718	164600	58434028	1900	1900	1900	1900	0
205	20240718	164500	58434028	1900	1900	1900	1900	0
206	20240718	164400	58434028	1900	1900	1900	1900	0
207	20240718	164300	58434028	1900	1900	1900	1900	0
208	20240718	164200	58434028	1900	1900	1900	1900	0
209	20240718	164100	58434028	1900	1900	1900	1900	0
210	20240718	164000	58434028	1900	1900	1900	1900	0
211	20240718	163900	58434028	1900	1900	1900	1900	0
212	20240718	163800	58434028	1900	1900	1900	1900	1599
213	20240718	163700	58434028	1900	1900	1900	1900	0
214	20240718	163600	58434028	1900	1900	1900	1900	0
215	20240718	163500	58434028	1900	1900	1900	1900	0
216	20240718	163400	58434028	1900	1900	1900	1900	0
217	20240718	163300	58434028	1900	1900	1900	1900	0
218	20240718	163200	58434028	1900	1900	1900	1900	0
219	20240718	163100	58434028	1900	1900	1900	1900	0
220	20240718	163000	58434028	1900	1900	1900	1900	0
221	20240718	162900	58434028	1900	1900	1900	1900	0
222	20240718	162800	58434028	1900	1900	1900	1900	0
223	20240718	162700	58434028	1900	1900	1900	1900	0
224	20240718	162600	58434028	1900	1900	1900	1900	0
225	20240718	162500	58434028	1900	1900	1900	1900	0
226	20240718	162400	58434028	1900	1900	1900	1900	0
227	20240718	162300	58434028	1900	1900	1900	1900	0
228	20240718	162200	58434028	1900	1900	1900	1900	0
229	20240718	162100	58434028	1900	1900	1900	1900	0
230	20240718	162000	58434028	1900	1900	1900	1900	0
231	20240718	161900	58434028	1900	1900	1900	1900	0
232	20240718	161800	58434028	1900	1900	1900	1900	0
233	20240718	161700	58434028	1900	1900	1900	1900	0
234	20240718	161600	58434028	1900	1900	1900	1900	0
235	20240718	161500	58434028	1900	1900	1900	1900	0
236	20240718	161400	58434028	1900	1900	1900	1900	0
237	20240718	161300	58434028	1900	1900	1900	1900	0
238	20240718	161200	58434028	1900	1900	1900	1900	0
239	20240718	161100	58434028	1900	1900	1900	1900	0
240	20240718	161000	58434028	1900	1900	1900	1900	0
241	20240718	160900	58434028	1900	1900	1900	1900	0
242	20240718	160800	58434028	1900	1900	1900	1900	1599
243	20240718	160700	58434028	1900	1900	1900	1900	0
244	20240718	160600	58434028	1900	1900	1900	1900	0
245	20240718	160500	58434028	1900	1900	1900	1900	0
246	20240718	160400	58434028	1900	1900	1900	1900	0
247	20240718	160300	58434028	1900	1900	1900	1900	0
248	20240718	160200	58434028	1900	1900	1900	1900	0
249	20240718	160100	58434028	1900	1900	1900	1900	0
250	20240718	160000	58434028	1900	1900	1900	1900	0
251	20240718	155900	58434028	1900	1900	1900	1900	0
252	20240718	155800	58434028	1900	1900	1900	1900	0
253	20240718	155700	58434028	1900	1900	1900	1900	0
254	20240718	155600	58434028	1900	1900	1900	1900	0
255	20240718	155500	58434028	1900	1900	1900	1900	0
256	20240718	155400	58434028	1900	1900	1900	1900	0
257	20240718	155300	58434028	1900	1900	1900	1900	0
258	20240718	155200	58434028	1900	1900	1900	1900	0
259	20240718	155100	58434028	1900	1900	1900	1900	0
260	20240718	155000	58434028	1900	1900	1900	1900	0
261	20240718	154900	58434028	1900	1900	1900	1900	0
262	20240718	154800	58434028	1900	1900	1900	1900	0
263	20240718	154700	58434028	1900	1900	1900	1900	0
264	20240718	154600	58434028	1900	1900	1900	1900	0
265	20240718	154500	58434028	1900	1900	1900	1900	0
266	20240718	154400	58434028	1900	1900	1900	1900	0
267	20240718	154300	58434028	1900	1900	1900	1900	0
268	20240718	154200	58434028	1900	1900	1900	1900	0
269	20240718	154100	58434028	1900	1900	1900	1900	0
270	20240718	154000	58434028	1900	1900	1900	1900	0
271	20240718	153900	58434028	1900	1900	1900	1900	0
272	20240718	153800	58434028	1900	1900	1900	1900	1599
273	20240718	153700	58434028	1900	1900	1900	1900	0
274	20240718	153600	58434028	1900	1900	1900	1900	0
275	20240718	153500	58434028	1900	1900	1900	1900	0
276	20240718	153400	58434028	1900	1900	1900	1900	0
277	20240718	153300	58434028	1900	1900	1900	1900	0
278	20240718	153200	58434028	1900	1900	1900	1900	0
279	20240718	153100	58434028	1900	1900	1900	1900	0
280	20240718	153000	58434028	1900	1900	1900	1900	1599
281	20240718	152900	55395928	1916	1916	1916	1916	0
282	20240718	152800	55395928	1916	1916	1916	1916	0
283	20240718	152700	55395928	1916	1916	1916	1916	0
284	20240718	152600	55395928	1916	1916	1916	1916	0
285	20240718	152500	55395928	1916	1916	1916	1916	0
286	20240718	152400	55395928	1916	1916	1916	1916	0
287	20240718	152300	55395928	1916	1916	1916	1916	0
288	20240718	152200	55395928	1916	1916	1916	1916	0
289	20240718	152100	55395928	1916	1916	1916	1916	0
290	20240718	152000	55395928	1916	1916	1916	1916	0
291	20240718	151900	55395928	1916	1916	1916	1916	0
292	20240718	151800	55395928	1916	1916	1916	1916	0
293	20240718	151700	55395928	1916	1916	1916	1916	0
294	20240718	151600	55395928	1916	1915	1916	1915	2
295	20240718	151500	55392097	1915	1915	1915	1915	5
296	20240718	151400	55382522	1915	1915	1915	1915	0
297	20240718	151300	55382522	1915	1915	1915	1915	0
298	20240718	151200	55382522	1915	1915	1915	1915	0
299	20240718	151100	55382522	1915	1915	1915	1915	0
300	20240718	151000	55382522	1915	1915	1915	1915	0
301	20240718	150900	55382522	1915	1915	1915	1915	1
302	20240718	150800	55380607	1915	1915	1915	1915	0
303	20240718	150700	55380607	1915	1915	1915	1915	25
304	20240718	150600	55332732	1915	1915	1915	1915	0
305	20240718	150500	55332732	1915	1915	1915	1915	0
306	20240718	150400	55332732	1915	1915	1915	1915	20
307	20240718	150300	55294432	1915	1915	1915	1915	0
308	20240718	150200	55294432	1915	1915	1915	1915	0
309	20240718	150100	55294432	1915	1915	1915	1915	0
310	20240718	150000	55294432	1915	1915	1915	1915	9
311	20240718	145900	55277197	1915	1915	1915	1915	0
312	20240718	145800	55277197	1915	1915	1915	1915	0
313	20240718	145700	55277197	1915	1915	1915	1915	20
314	20240718	145600	55238897	1916	1916	1916	1916	0
315	20240718	145500	55238897	1916	1916	1916	1916	0
316	20240718	145400	55238897	1916	1916	1916	1916	0
317	20240718	145300	55238897	1916	1916	1916	1916	0
318	20240718	145200	55238897	1916	1916	1916	1916	0
319	20240718	145100	55238897	1916	1916	1916	1916	0
320	20240718	145000	55238897	1916	1916	1916	1916	0
321	20240718	144900	55238897	1916	1916	1916	1916	0
322	20240718	144800	55238897	1916	1916	1916	1916	0
323	20240718	144700	55238897	1916	1916	1916	1916	0
324	20240718	144600	55238897	1916	1916	1916	1916	0
325	20240718	144500	55238897	1916	1916	1916	1916	0
326	20240718	144400	55238897	1916	1916	1916	1916	0
327	20240718	144300	55238897	1916	1916	1916	1916	0
328	20240718	144200	55238897	1916	1916	1916	1916	0
329	20240718	144100	55238897	1916	1916	1916	1916	0
330	20240718	144000	55238897	1916	1916	1916	1916	0
331	20240718	143900	55238897	1916	1916	1916	1916	0
332	20240718	143800	55238897	1916	1916	1916	1916	0
333	20240718	143700	55238897	1916	1916	1916	1916	0
334	20240718	143600	55238897	1916	1916	1916	1916	0
335	20240718	143500	55238897	1916	1916	1916	1916	0
336	20240718	143400	55238897	1916	1916	1916	1916	0
337	20240718	143300	55238897	1916	1916	1916	1916	0
338	20240718	143200	55238897	1916	1916	1916	1916	0
339	20240718	143100	55238897	1916	1916	1916	1916	0
340	20240718	143000	55238897	1916	1916	1916	1916	0
341	20240718	142900	55238897	1916	1916	1916	1909	300
342	20240718	142800	54664797	1909	1909	1909	1909	0
343	20240718	142700	54664797	1909	1909	1909	1909	0
344	20240718	142600	54664797	1909	1909	1909	1909	0
345	20240718	142500	54664797	1909	1909	1909	1909	0
346	20240718	142400	54664797	1909	1909	1909	1909	0
347	20240718	142300	54664797	1909	1909	1909	1909	20
348	20240718	142200	54626617	1909	1909	1909	1909	0
349	20240718	142100	54626617	1909	1909	1909	1909	0
350	20240718	142000	54626617	1909	1909	1909	1909	0
351	20240718	141900	54626617	1909	1909	1909	1909	0
352	20240718	141800	54626617	1909	1909	1909	1909	0
353	20240718	141700	54626617	1909	1909	1909	1909	0
354	20240718	141600	54626617	1909	1910	1910	1909	334
355	20240718	141500	53988986	1909	1909	1909	1909	0
356	20240718	141400	53988986	1909	1909	1909	1909	0
357	20240718	141300	53988986	1909	1909	1909	1909	0
358	20240718	141200	53988986	1909	1911	1911	1909	143
359	20240718	141100	53715829	1916	1916	1916	1916	1
360	20240718	141000	53713913	1916	1916	1916	1910	72
361	20240718	140900	53576303	1917	1917	1917	1917	0
362	20240718	140800	53576303	1917	1917	1917	1917	0
363	20240718	140700	53576303	1917	1916	1917	1916	105
364	20240718	140600	53375023	1916	1916	1916	1916	0
365	20240718	140500	53375023	1916	1916	1916	1916	29
366	20240718	140400	53319459	1917	1910	1917	1910	1071
367	20240718	140300	51270823	1911	1911	1911	1911	0
368	20240718	140200	51270823	1911	1911	1911	1911	0
369	20240718	140100	51270823	1911	1911	1911	1911	0
370	20240718	140000	51270823	1911	1911	1911	1911	0
371	20240718	135900	51270823	1911	1911	1911	1911	0
372	20240718	135800	51270823	1911	1911	1911	1911	5
373	20240718	135700	51261268	1911	1911	1911	1911	0
374	20240718	135600	51261268	1911	1911	1911	1911	0
375	20240718	135500	51261268	1911	1911	1911	1911	0
376	20240718	135400	51261268	1911	1911	1911	1911	0
377	20240718	135300	51261268	1911	1911	1911	1911	0
378	20240718	135200	51261268	1911	1911	1911	1911	0
379	20240718	135100	51261268	1911	1911	1911	1911	0
380	20240718	135000	51261268	1911	1911	1911	1911	0
381	20240718	134900	51261268	1911	1911	1911	1911	0
382	20240718	134800	51261268	1911	1911	1911	1911	0
383	20240718	134700	51261268	1911	1911	1911	1911	0
384	20240718	134600	51261268	1911	1911	1911	1911	0
385	20240718	134500	51261268	1911	1911	1911	1911	0
386	20240718	134400	51261268	1911	1911	1911	1911	0
387	20240718	134300	51261268	1911	1911	1911	1911	2
388	20240718	134200	51257446	1910	1910	1910	1910	0
389	20240718	134100	51257446	1910	1910	1910	1910	0
390	20240718	134000	51257446	1910	1910	1910	1910	0
391	20240718	133900	51257446	1910	1910	1910	1910	0
392	20240718	133800	51257446	1910	1910	1910	1910	0
393	20240718	133700	51257446	1910	1910	1910	1910	0
394	20240718	133600	51257446	1910	1910	1910	1910	0
395	20240718	133500	51257446	1910	1910	1910	1910	0
396	20240718	133400	51257446	1910	1910	1910	1910	0
397	20240718	133300	51257446	1910	1910	1910	1910	0
398	20240718	133200	51257446	1910	1910	1910	1910	0
399	20240718	133100	51257446	1910	1910	1910	1910	0
400	20240718	133000	51257446	1910	1910	1910	1910	0
401	20240718	132900	51257446	1910	1910	1910	1910	0
402	20240718	132800	51257446	1910	1910	1910	1910	0
403	20240718	132700	51257446	1910	1910	1910	1910	0
404	20240718	132600	51257446	1910	1910	1910	1910	0
405	20240718	132500	51257446	1910	1911	1911	1910	1614
406	20240718	132400	48174685	1911	1911	1911	1911	0
407	20240718	132300	48174685	1911	1911	1911	1911	0
408	20240718	132200	48174685	1911	1911	1911	1911	0
409	20240718	132100	48174685	1911	1911	1911	1911	0
410	20240718	132000	48174685	1911	1911	1911	1911	0
411	20240718	131900	48174685	1911	1911	1911	1911	0
412	20240718	131800	48174685	1911	1911	1911	1911	0
413	20240718	131700	48174685	1911	1911	1911	1911	0
414	20240718	131600	48174685	1911	1911	1911	1911	0
415	20240718	131500	48174685	1911	1911	1911	1911	0
416	20240718	131400	48174685	1911	1911	1911	1911	0
417	20240718	131300	48174685	1911	1911	1911	1911	0
418	20240718	131200	48174685	1911	1911	1911	1911	0
419	20240718	131100	48174685	1911	1911	1911	1911	0
420	20240718	131000	48174685	1911	1911	1911	1911	0
421	20240718	130900	48174685	1911	1911	1911	1911	0
422	20240718	130800	48174685	1911	1911	1911	1911	0
423	20240718	130700	48174685	1911	1911	1911	1911	0
424	20240718	130600	48174685	1911	1911	1911	1911	0
425	20240718	130500	48174685	1911	1911	1911	1911	42
426	20240718	130400	48094423	1911	1911	1911	1911	0
427	20240718	130300	48094423	1911	1911	1911	1911	5
428	20240718	130200	48084868	1910	1910	1910	1910	0
429	20240718	130100	48084868	1910	1910	1910	1910	3587
430	20240718	130000	41233698	1911	1911	1911	1911	0
431	20240718	125900	41233698	1911	1912	1912	1911	5040
432	20240718	125800	31602241	1911	1911	1911	1911	0
433	20240718	125700	31602241	1911	1911	1911	1911	0
434	20240718	125600	31602241	1911	1911	1911	1911	0
435	20240718	125500	31602241	1911	1911	1911	1911	0
436	20240718	125400	31602241	1911	1911	1911	1911	0
437	20240718	125300	31602241	1911	1911	1911	1911	0
438	20240718	125200	31602241	1911	1911	1911	1911	0
439	20240718	125100	31602241	1911	1911	1911	1911	0
440	20240718	125000	31602241	1911	1911	1911	1911	0
441	20240718	124900	31602241	1911	1911	1911	1911	0
442	20240718	124800	31602241	1911	1911	1911	1911	0
443	20240718	124700	31602241	1911	1912	1912	1911	460
444	20240718	124600	30723180	1910	1910	1910	1910	0
445	20240718	124500	30723180	1910	1910	1910	1910	0
446	20240718	124400	30723180	1910	1910	1910	1910	0
447	20240718	124300	30723180	1910	1910	1910	1910	0
448	20240718	124200	30723180	1910	1910	1910	1910	0
449	20240718	124100	30723180	1910	1910	1910	1910	0
450	20240718	124000	30723180	1910	1910	1910	1910	0
451	20240718	123900	30723180	1910	1910	1910	1910	0
452	20240718	123800	30723180	1910	1910	1910	1910	0
453	20240718	123700	30723180	1910	1910	1910	1910	0
454	20240718	123600	30723180	1910	1910	1910	1910	0
455	20240718	123500	30723180	1910	1910	1910	1910	0
456	20240718	123400	30723180	1910	1910	1910	1910	0
457	20240718	123300	30723180	1910	1910	1910	1910	0
458	20240718	123200	30723180	1910	1910	1910	1910	0
459	20240718	123100	30723180	1910	1910	1910	1910	0
460	20240718	123000	30723180	1910	1910	1910	1910	0
461	20240718	122900	30723180	1910	1910	1910	1910	0
462	20240718	122800	30723180	1910	1910	1910	1910	0
463	20240718	122700	30723180	1910	1910	1910	1910	0
464	20240718	122600	30723180	1910	1910	1910	1910	0
465	20240718	122500	30723180	1910	1910	1910	1910	0
466	20240718	122400	30723180	1910	1910	1910	1910	0
467	20240718	122300	30723180	1910	1910	1910	1910	9
468	20240718	122200	30705990	1910	1910	1910	1910	1111
469	20240718	122100	28583980	1916	1916	1916	1916	28
470	20240718	122000	28530332	1916	1917	1917	1916	25
471	20240718	121900	28482409	1917	1917	1917	1917	0
472	20240718	121800	28482409	1917	1917	1917	1917	0
473	20240718	121700	28482409	1917	1917	1917	1917	0
474	20240718	121600	28482409	1917	1917	1917	1917	0
475	20240718	121500	28482409	1917	1917	1917	1917	0
476	20240718	121400	28482409	1917	1917	1917	1917	0
477	20240718	121300	28482409	1917	1917	1917	1917	0
478	20240718	121200	28482409	1917	1917	1917	1917	4
479	20240718	121100	28474741	1916	1916	1916	1916	0
480	20240718	121000	28474741	1916	1916	1916	1916	0
481	20240718	120900	28474741	1916	1916	1916	1916	0
482	20240718	120800	28474741	1916	1916	1916	1916	0
483	20240718	120700	28474741	1916	1916	1916	1916	0
484	20240718	120600	28474741	1916	1916	1916	1916	0
485	20240718	120500	28474741	1916	1916	1916	1916	0
486	20240718	120400	28474741	1916	1916	1916	1916	0
487	20240718	120300	28474741	1916	1916	1916	1916	0
488	20240718	120200	28474741	1916	1916	1916	1916	0
489	20240718	120100	28474741	1916	1916	1916	1916	0
490	20240718	120000	28474741	1916	1916	1916	1916	0
491	20240718	115900	28474741	1916	1916	1916	1916	0
492	20240718	115800	28474741	1916	1916	1916	1916	0
493	20240718	115700	28474741	1916	1916	1916	1916	0
494	20240718	115600	28474741	1916	1916	1916	1916	0
495	20240718	115500	28474741	1916	1916	1916	1916	1
496	20240718	115400	28472825	1916	1916	1916	1916	10
497	20240718	115300	28453665	1916	1916	1916	1916	0
498	20240718	115200	28453665	1916	1916	1916	1916	8
499	20240718	115100	28438337	1911	1911	1911	1911	0
500	20240718	115000	28438337	1911	1911	1911	1911	0
501	20240718	114900	28438337	1911	1911	1911	1911	2
502	20240718	114800	28434515	1911	1911	1911	1911	2
503	20240718	114700	28430693	1910	1910	1910	1910	0
504	20240718	114600	28430693	1910	1910	1910	1910	0
505	20240718	114500	28430693	1910	1910	1910	1910	1573
506	20240718	114400	25426263	1910	1910	1910	1910	0
507	20240718	114300	25426263	1910	1916	1916	1910	670
508	20240718	114200	24146303	1916	1916	1916	1916	0
509	20240718	114100	24146303	1916	1916	1916	1916	5
510	20240718	114000	24136723	1910	1910	1910	1910	0
511	20240718	113900	24136723	1910	1910	1910	1910	0
512	20240718	113800	24136723	1910	1910	1910	1910	0
513	20240718	113700	24136723	1910	1910	1910	1910	0
514	20240718	113600	24136723	1910	1915	1915	1910	2500
515	20240718	113500	19361146	1917	1917	1917	1917	0
516	20240718	113400	19361146	1917	1917	1917	1917	0
517	20240718	113300	19361146	1917	1917	1917	1917	0
518	20240718	113200	19361146	1917	1916	1917	1916	5
519	20240718	113100	19351564	1916	1916	1916	1916	40
520	20240718	113000	19274924	1916	1916	1916	1916	9
521	20240718	112900	19257680	1916	1916	1916	1916	0
522	20240718	112800	19257680	1916	1916	1916	1916	0
523	20240718	112700	19257680	1916	1916	1916	1916	0
524	20240718	112600	19257680	1916	1916	1916	1916	0
525	20240718	112500	19257680	1916	1916	1916	1916	0
526	20240718	112400	19257680	1916	1916	1916	1916	0
527	20240718	112300	19257680	1916	1916	1916	1916	0
528	20240718	112200	19257680	1916	1915	1916	1915	11
529	20240718	112100	19236607	1916	1916	1916	1916	0
530	20240718	112000	19236607	1916	1916	1916	1916	0
531	20240718	111900	19236607	1916	1916	1916	1916	30
532	20240718	111800	19179127	1916	1916	1916	1916	0
533	20240718	111700	19179127	1916	1916	1916	1916	0
534	20240718	111600	19179127	1916	1916	1916	1916	1
535	20240718	111500	19177211	1916	1916	1916	1916	0
536	20240718	111400	19177211	1916	1916	1916	1916	5
537	20240718	111300	19167631	1916	1916	1916	1916	0
538	20240718	111200	19167631	1916	1916	1916	1916	0
539	20240718	111100	19167631	1916	1916	1916	1916	0
540	20240718	111000	19167631	1916	1916	1916	1916	0
541	20240718	110900	19167631	1916	1916	1916	1916	0
542	20240718	110800	19167631	1916	1916	1916	1916	0
543	20240718	110700	19167631	1916	1916	1916	1916	0
544	20240718	110600	19167631	1916	1916	1916	1916	0
545	20240718	110500	19167631	1916	1916	1916	1916	0
546	20240718	110400	19167631	1916	1916	1916	1916	0
547	20240718	110300	19167631	1916	1916	1916	1916	0
548	20240718	110200	19167631	1916	1916	1916	1916	0
549	20240718	110100	19167631	1916	1916	1916	1916	0
550	20240718	110000	19167631	1916	1916	1916	1916	0
551	20240718	105900	19167631	1916	1916	1916	1916	0
552	20240718	105800	19167631	1916	1916	1916	1916	28
553	20240718	105700	19113983	1906	1906	1906	1906	0
554	20240718	105600	19113983	1906	1906	1906	1906	0
555	20240718	105500	19113983	1906	1906	1906	1906	1
556	20240718	105400	19112077	1917	1917	1917	1917	0
557	20240718	105300	19112077	1917	1917	1917	1917	0
558	20240718	105200	19112077	1917	1917	1917	1917	0
559	20240718	105100	19112077	1917	1917	1917	1917	0
560	20240718	105000	19112077	1917	1917	1917	1917	98
561	20240718	104900	18924211	1903	1903	1903	1903	0
562	20240718	104800	18924211	1903	1903	1903	1903	0
563	20240718	104700	18924211	1903	1903	1903	1903	0
564	20240718	104600	18924211	1903	1903	1903	1903	0
565	20240718	104500	18924211	1903	1903	1903	1903	0
566	20240718	104400	18924211	1903	1903	1903	1903	0
567	20240718	104300	18924211	1903	1903	1903	1903	0
568	20240718	104200	18924211	1903	1903	1903	1903	0
569	20240718	104100	18924211	1903	1906	1906	1903	240
570	20240718	104000	18467363	1903	1903	1903	1903	0
571	20240718	103900	18467363	1903	1919	1919	1903	253
572	20240718	103800	17983241	1918	1918	1918	1918	0
573	20240718	103700	17983241	1918	1918	1918	1918	0
574	20240718	103600	17983241	1918	1918	1918	1918	0
575	20240718	103500	17983241	1918	1918	1918	1918	0
576	20240718	103400	17983241	1918	1918	1918	1918	0
577	20240718	103300	17983241	1918	1918	1918	1918	0
578	20240718	103200	17983241	1918	1918	1918	1918	0
579	20240718	103100	17983241	1918	1918	1918	1918	10
580	20240718	103000	17964061	1922	1920	1922	1920	30
581	20240718	102900	17906421	1922	1922	1922	1920	40
582	20240718	102800	17829561	1919	1924	1924	1919	647
583	20240718	102700	16585391	1927	1927	1927	1927	0
584	20240718	102600	16585391	1927	1927	1927	1927	0
585	20240718	102500	16585391	1927	1927	1927	1927	0
586	20240718	102400	16585391	1927	1927	1927	1927	0
587	20240718	102300	16585391	1927	1927	1927	1927	0
588	20240718	102200	16585391	1927	1927	1927	1927	0
589	20240718	102100	16585391	1927	1927	1927	1927	0
590	20240718	102000	16585391	1927	1927	1927	1927	0
591	20240718	101900	16585391	1927	1927	1927	1927	0
592	20240718	101800	16585391	1927	1927	1927	1927	0
593	20240718	101700	16585391	1927	1927	1927	1927	20
594	20240718	101600	16546851	1925	1926	1926	1925	5
595	20240718	101500	16537225	1926	1926	1926	1926	1
596	20240718	101400	16535299	1926	1927	1927	1926	178
597	20240718	101300	16192326	1927	1927	1927	1927	0
598	20240718	101200	16192326	1927	1927	1927	1927	0
599	20240718	101100	16192326	1927	1927	1927	1927	0
600	20240718	101000	16192326	1927	1927	1927	1927	5
601	20240718	100900	16182691	1927	1927	1927	1927	18
602	20240718	100800	16148005	1927	1928	1928	1927	22
603	20240718	100700	16105605	1927	1927	1927	1927	0
604	20240718	100600	16105605	1927	1927	1927	1927	0
605	20240718	100500	16105605	1927	1927	1927	1927	0
606	20240718	100400	16105605	1927	1927	1927	1927	0
607	20240718	100300	16105605	1927	1927	1927	1927	0
608	20240718	100200	16105605	1927	1927	1927	1927	0
609	20240718	100100	16105605	1927	1927	1927	1927	0
610	20240718	100000	16105605	1927	1927	1927	1927	1
611	20240718	095900	16103678	1935	1935	1935	1935	0
612	20240718	095800	16103678	1935	1935	1935	1935	0
613	20240718	095700	16103678	1935	1935	1935	1935	3
614	20240718	095600	16097873	1927	1927	1927	1927	0
615	20240718	095500	16097873	1927	1927	1927	1927	0
616	20240718	095400	16097873	1927	1927	1927	1927	0
617	20240718	095300	16097873	1927	1927	1927	1927	16
618	20240718	095200	16067041	1926	1926	1926	1926	0
619	20240718	095100	16067041	1926	1926	1926	1926	0
620	20240718	095000	16067041	1926	1926	1926	1926	0
621	20240718	094900	16067041	1926	1926	1926	1926	0
622	20240718	094800	16067041	1926	1928	1928	1926	137
623	20240718	094700	15803126	1937	1937	1937	1937	0
624	20240718	094600	15803126	1937	1937	1937	1937	0
625	20240718	094500	15803126	1937	1937	1937	1937	0
626	20240718	094400	15803126	1937	1929	1937	1929	9
627	20240718	094300	15785729	1930	1930	1930	1930	3
628	20240718	094200	15779939	1934	1934	1934	1934	1
629	20240718	094100	15778005	1937	1937	1937	1937	1
630	20240718	094000	15776068	1927	1927	1927	1927	0
631	20240718	093900	15776068	1927	1927	1927	1927	0
632	20240718	093800	15776068	1927	1927	1927	1927	1
633	20240718	093700	15774141	1926	1939	1939	1926	229
634	20240718	093600	15332952	1939	1939	1939	1939	0
635	20240718	093500	15332952	1939	1939	1939	1939	26
636	20240718	093400	15282538	1941	1941	1941	1941	0
637	20240718	093300	15282538	1941	1941	1941	1941	0
638	20240718	093200	15282538	1941	1941	1941	1941	0
639	20240718	093100	15282538	1941	1941	1941	1941	0
640	20240718	093000	15282538	1941	1941	1941	1941	0
641	20240718	092900	15282538	1941	1941	1941	1941	0
642	20240718	092800	15282538	1941	1941	1941	1941	0
643	20240718	092700	15282538	1941	1941	1941	1941	0
644	20240718	092600	15282538	1941	1941	1941	1941	0
645	20240718	092500	15282538	1941	1941	1941	1941	0
646	20240718	092400	15282538	1941	1941	1941	1941	0
647	20240718	092300	15282538	1941	1941	1941	1941	0
648	20240718	092200	15282538	1941	1941	1941	1941	0
649	20240718	092100	15282538	1941	1941	1941	1941	0
650	20240718	092000	15282538	1941	1941	1941	1941	0
651	20240718	091900	15282538	1941	1941	1941	1941	0
652	20240718	091800	15282538	1941	1941	1941	1941	0
653	20240718	091700	15282538	1941	1941	1941	1926	6013
654	20240718	091600	3695518	1941	1941	1941	1941	0
655	20240718	091500	3695518	1941	1941	1941	1941	0
656	20240718	091400	3695518	1941	1942	1942	1941	20
657	20240718	091300	3656697	1941	1942	1942	1941	1000
658	20240718	091200	1715366	1950	1950	1950	1950	0
659	20240718	091100	1715366	1950	1950	1950	1950	10
660	20240718	091000	1695866	1942	1942	1942	1942	0
661	20240718	090900	1695866	1942	1942	1942	1942	299
662	20240718	090800	1115208	1942	1942	1942	1942	0
663	20240718	090700	1115208	1942	1942	1942	1942	0
664	20240718	090600	1115208	1942	1942	1942	1942	0
665	20240718	090500	1115208	1942	1942	1942	1942	0
666	20240718	090400	1115208	1942	1942	1942	1942	0
667	20240718	090300	1115208	1942	1942	1942	1942	0
668	20240718	090200	1115208	1942	1942	1942	1942	0
669	20240718	090100	1115208	1942	1942	1942	1942	0
670	20240718	090000	1115208	1942	1942	1942	1942	524