KissMeData/016090/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	190300	80957845	1925	1925	1925	1925	1954
3	20240716	190200	80957845	1925	1925	1925	1925	0
4	20240716	190100	80957845	1925	1925	1925	1925	0
5	20240716	190000	80957845	1925	1925	1925	1925	0
6	20240716	185900	80957845	1925	1925	1925	1925	0
7	20240716	185800	80957845	1925	1925	1925	1925	0
8	20240716	185700	80957845	1925	1925	1925	1925	0
9	20240716	185600	80957845	1925	1925	1925	1925	0
10	20240716	185500	80957845	1925	1925	1925	1925	0
11	20240716	185400	80957845	1925	1925	1925	1925	0
12	20240716	185300	80957845	1925	1925	1925	1925	0
13	20240716	185200	80957845	1925	1925	1925	1925	0
14	20240716	185100	80957845	1925	1925	1925	1925	0
15	20240716	185000	80957845	1925	1925	1925	1925	0
16	20240716	184900	80957845	1925	1925	1925	1925	0
17	20240716	184800	80957845	1925	1925	1925	1925	0
18	20240716	184700	80957845	1925	1925	1925	1925	0
19	20240716	184600	80957845	1925	1925	1925	1925	0
20	20240716	184500	80957845	1925	1925	1925	1925	0
21	20240716	184400	80957845	1925	1925	1925	1925	0
22	20240716	184300	80957845	1925	1925	1925	1925	0
23	20240716	184200	80957845	1925	1925	1925	1925	0
24	20240716	184100	80957845	1925	1925	1925	1925	0
25	20240716	184000	80957845	1925	1925	1925	1925	0
26	20240716	183900	80957845	1925	1925	1925	1925	0
27	20240716	183800	80957845	1925	1925	1925	1925	0
28	20240716	183700	80957845	1925	1925	1925	1925	0
29	20240716	183600	80957845	1925	1925	1925	1925	0
30	20240716	183500	80957845	1925	1925	1925	1925	0
31	20240716	183400	80957845	1925	1925	1925	1925	0
32	20240716	183300	80957845	1925	1925	1925	1925	1954
33	20240716	183200	80957845	1925	1925	1925	1925	0
34	20240716	183100	80957845	1925	1925	1925	1925	0
35	20240716	183000	80957845	1925	1925	1925	1925	0
36	20240716	182900	80957845	1925	1925	1925	1925	0
37	20240716	182800	80957845	1925	1925	1925	1925	0
38	20240716	182700	80957845	1925	1925	1925	1925	0
39	20240716	182600	80957845	1925	1925	1925	1925	0
40	20240716	182500	80957845	1925	1925	1925	1925	0
41	20240716	182400	80957845	1925	1925	1925	1925	0
42	20240716	182300	80957845	1925	1925	1925	1925	0
43	20240716	182200	80957845	1925	1925	1925	1925	0
44	20240716	182100	80957845	1925	1925	1925	1925	0
45	20240716	182000	80957845	1925	1925	1925	1925	0
46	20240716	181900	80957845	1925	1925	1925	1925	0
47	20240716	181800	80957845	1925	1925	1925	1925	0
48	20240716	181700	80957845	1925	1925	1925	1925	0
49	20240716	181600	80957845	1925	1925	1925	1925	0
50	20240716	181500	80957845	1925	1925	1925	1925	0
51	20240716	181400	80957845	1925	1925	1925	1925	0
52	20240716	181300	80957845	1925	1925	1925	1925	0
53	20240716	181200	80957845	1925	1925	1925	1925	0
54	20240716	181100	80957845	1925	1925	1925	1925	0
55	20240716	181000	80957845	1925	1925	1925	1925	0
56	20240716	180900	80957845	1925	1925	1925	1925	0
57	20240716	180800	80957845	1925	1925	1925	1925	0
58	20240716	180700	80957845	1925	1925	1925	1925	0
59	20240716	180600	80957845	1925	1925	1925	1925	0
60	20240716	180500	80957845	1925	1925	1925	1925	0
61	20240716	180400	80957845	1925	1925	1925	1925	0
62	20240716	180300	80957845	1925	1925	1925	1925	1954
63	20240716	180200	80957845	1925	1925	1925	1925	0
64	20240716	180100	80957845	1925	1925	1925	1925	0
65	20240716	180000	80957845	1925	1925	1925	1925	0
66	20240716	175900	80957845	1925	1925	1925	1925	0
67	20240716	175800	80957845	1925	1925	1925	1925	0
68	20240716	175700	80957845	1925	1925	1925	1925	0
69	20240716	175600	80957845	1925	1925	1925	1925	0
70	20240716	175500	80957845	1925	1925	1925	1925	0
71	20240716	175400	80957845	1925	1925	1925	1925	0
72	20240716	175300	80957845	1925	1925	1925	1925	0
73	20240716	175200	80957845	1925	1925	1925	1925	0
74	20240716	175100	80957845	1925	1925	1925	1925	0
75	20240716	175000	80957845	1925	1925	1925	1925	0
76	20240716	174900	80957845	1925	1925	1925	1925	0
77	20240716	174800	80957845	1925	1925	1925	1925	0
78	20240716	174700	80957845	1925	1925	1925	1925	0
79	20240716	174600	80957845	1925	1925	1925	1925	0
80	20240716	174500	80957845	1925	1925	1925	1925	0
81	20240716	174400	80957845	1925	1925	1925	1925	0
82	20240716	174300	80957845	1925	1925	1925	1925	0
83	20240716	174200	80957845	1925	1925	1925	1925	0
84	20240716	174100	80957845	1925	1925	1925	1925	0
85	20240716	174000	80957845	1925	1925	1925	1925	0
86	20240716	173900	80957845	1925	1925	1925	1925	0
87	20240716	173800	80957845	1925	1925	1925	1925	0
88	20240716	173700	80957845	1925	1925	1925	1925	0
89	20240716	173600	80957845	1925	1925	1925	1925	0
90	20240716	173500	80957845	1925	1925	1925	1925	0
91	20240716	173400	80957845	1925	1925	1925	1925	0
92	20240716	173300	80957845	1925	1925	1925	1925	1954
93	20240716	173200	80957845	1925	1925	1925	1925	0
94	20240716	173100	80957845	1925	1925	1925	1925	0
95	20240716	173000	80957845	1925	1925	1925	1925	0
96	20240716	172900	80957845	1925	1925	1925	1925	0
97	20240716	172800	80957845	1925	1925	1925	1925	0
98	20240716	172700	80957845	1925	1925	1925	1925	0
99	20240716	172600	80957845	1925	1925	1925	1925	0
100	20240716	172500	80957845	1925	1925	1925	1925	0
101	20240716	172400	80957845	1925	1925	1925	1925	0
102	20240716	172300	80957845	1925	1925	1925	1925	0
103	20240716	172200	80957845	1925	1925	1925	1925	0
104	20240716	172100	80957845	1925	1925	1925	1925	0
105	20240716	172000	80957845	1925	1925	1925	1925	0
106	20240716	171900	80957845	1925	1925	1925	1925	0
107	20240716	171800	80957845	1925	1925	1925	1925	0
108	20240716	171700	80957845	1925	1925	1925	1925	0
109	20240716	171600	80957845	1925	1925	1925	1925	0
110	20240716	171500	80957845	1925	1925	1925	1925	0
111	20240716	171400	80957845	1925	1925	1925	1925	0
112	20240716	171300	80957845	1925	1925	1925	1925	0
113	20240716	171200	80957845	1925	1925	1925	1925	0
114	20240716	171100	80957845	1925	1925	1925	1925	0
115	20240716	171000	80957845	1925	1925	1925	1925	0
116	20240716	170900	80957845	1925	1925	1925	1925	0
117	20240716	170800	80957845	1925	1925	1925	1925	0
118	20240716	170700	80957845	1925	1925	1925	1925	0
119	20240716	170600	80957845	1925	1925	1925	1925	0
120	20240716	170500	80957845	1925	1925	1925	1925	0
121	20240716	170400	80957845	1925	1925	1925	1925	0
122	20240716	170300	80957845	1925	1925	1925	1925	1954
123	20240716	170200	80957845	1925	1925	1925	1925	0
124	20240716	170100	80957845	1925	1925	1925	1925	0
125	20240716	170000	80957845	1925	1925	1925	1925	0
126	20240716	165900	80957845	1925	1925	1925	1925	0
127	20240716	165800	80957845	1925	1925	1925	1925	0
128	20240716	165700	80957845	1925	1925	1925	1925	0
129	20240716	165600	80957845	1925	1925	1925	1925	0
130	20240716	165500	80957845	1925	1925	1925	1925	0
131	20240716	165400	80957845	1925	1925	1925	1925	0
132	20240716	165300	80957845	1925	1925	1925	1925	0
133	20240716	165200	80957845	1925	1925	1925	1925	0
134	20240716	165100	80957845	1925	1925	1925	1925	0
135	20240716	165000	80957845	1925	1925	1925	1925	0
136	20240716	164900	80957845	1925	1925	1925	1925	0
137	20240716	164800	80957845	1925	1925	1925	1925	0
138	20240716	164700	80957845	1925	1925	1925	1925	0
139	20240716	164600	80957845	1925	1925	1925	1925	0
140	20240716	164500	80957845	1925	1925	1925	1925	0
141	20240716	164400	80957845	1925	1925	1925	1925	0
142	20240716	164300	80957845	1925	1925	1925	1925	0
143	20240716	164200	80957845	1925	1925	1925	1925	0
144	20240716	164100	80957845	1925	1925	1925	1925	0
145	20240716	164000	80957845	1925	1925	1925	1925	0
146	20240716	163900	80957845	1925	1925	1925	1925	0
147	20240716	163800	80957845	1925	1925	1925	1925	0
148	20240716	163700	80957845	1925	1925	1925	1925	0
149	20240716	163600	80957845	1925	1925	1925	1925	0
150	20240716	163500	80957845	1925	1925	1925	1925	0
151	20240716	163400	80957845	1925	1925	1925	1925	0
152	20240716	163300	80957845	1925	1925	1925	1925	1954
153	20240716	163200	80957845	1925	1925	1925	1925	0
154	20240716	163100	80957845	1925	1925	1925	1925	0
155	20240716	163000	80957845	1925	1925	1925	1925	0
156	20240716	162900	80957845	1925	1925	1925	1925	0
157	20240716	162800	80957845	1925	1925	1925	1925	0
158	20240716	162700	80957845	1925	1925	1925	1925	0
159	20240716	162600	80957845	1925	1925	1925	1925	0
160	20240716	162500	80957845	1925	1925	1925	1925	0
161	20240716	162400	80957845	1925	1925	1925	1925	0
162	20240716	162300	80957845	1925	1925	1925	1925	0
163	20240716	162200	80957845	1925	1925	1925	1925	0
164	20240716	162100	80957845	1925	1925	1925	1925	0
165	20240716	162000	80957845	1925	1925	1925	1925	0
166	20240716	161900	80957845	1925	1925	1925	1925	0
167	20240716	161800	80957845	1925	1925	1925	1925	0
168	20240716	161700	80957845	1925	1925	1925	1925	0
169	20240716	161600	80957845	1925	1925	1925	1925	0
170	20240716	161500	80957845	1925	1925	1925	1925	0
171	20240716	161400	80957845	1925	1925	1925	1925	0
172	20240716	161300	80957845	1925	1925	1925	1925	0
173	20240716	161200	80957845	1925	1925	1925	1925	0
174	20240716	161100	80957845	1925	1925	1925	1925	0
175	20240716	161000	80957845	1925	1925	1925	1925	0
176	20240716	160900	80957845	1925	1925	1925	1925	0
177	20240716	160800	80957845	1925	1925	1925	1925	0
178	20240716	160700	80957845	1925	1925	1925	1925	0
179	20240716	160600	80957845	1925	1925	1925	1925	0
180	20240716	160500	80957845	1925	1925	1925	1925	0
181	20240716	160400	80957845	1925	1925	1925	1925	0
182	20240716	160300	80957845	1925	1925	1925	1925	1954
183	20240716	160200	80957845	1925	1925	1925	1925	0
184	20240716	160100	80957845	1925	1925	1925	1925	0
185	20240716	160000	80957845	1925	1925	1925	1925	0
186	20240716	155900	80957845	1925	1925	1925	1925	0
187	20240716	155800	80957845	1925	1925	1925	1925	0
188	20240716	155700	80957845	1925	1925	1925	1925	0
189	20240716	155600	80957845	1925	1925	1925	1925	0
190	20240716	155500	80957845	1925	1925	1925	1925	0
191	20240716	155400	80957845	1925	1925	1925	1925	0
192	20240716	155300	80957845	1925	1925	1925	1925	0
193	20240716	155200	80957845	1925	1925	1925	1925	0
194	20240716	155100	80957845	1925	1925	1925	1925	0
195	20240716	155000	80957845	1925	1925	1925	1925	0
196	20240716	154900	80957845	1925	1925	1925	1925	0
197	20240716	154800	80957845	1925	1925	1925	1925	0
198	20240716	154700	80957845	1925	1925	1925	1925	0
199	20240716	154600	80957845	1925	1925	1925	1925	0
200	20240716	154500	80957845	1925	1925	1925	1925	0
201	20240716	154400	80957845	1925	1925	1925	1925	0
202	20240716	154300	80957845	1925	1925	1925	1925	0
203	20240716	154200	80957845	1925	1925	1925	1925	0
204	20240716	154100	80957845	1925	1925	1925	1925	0
205	20240716	154000	80957845	1925	1925	1925	1925	0
206	20240716	153900	80957845	1925	1925	1925	1925	0
207	20240716	153800	80957845	1925	1925	1925	1925	0
208	20240716	153700	80957845	1925	1925	1925	1925	0
209	20240716	153600	80957845	1925	1925	1925	1925	0
210	20240716	153500	80957845	1925	1925	1925	1925	0
211	20240716	153400	80957845	1925	1925	1925	1925	0
212	20240716	153300	80957845	1925	1925	1925	1925	1954
213	20240716	153200	80957845	1925	1925	1925	1925	0
214	20240716	153100	80957845	1925	1925	1925	1925	0
215	20240716	153000	80957845	1925	1925	1925	1925	1954
216	20240716	152900	77196395	1923	1923	1923	1923	0
217	20240716	152800	77196395	1923	1923	1923	1923	0
218	20240716	152700	77196395	1923	1923	1923	1923	0
219	20240716	152600	77196395	1923	1923	1923	1923	0
220	20240716	152500	77196395	1923	1923	1923	1923	0
221	20240716	152400	77196395	1923	1923	1923	1923	0
222	20240716	152300	77196395	1923	1923	1923	1923	0
223	20240716	152200	77196395	1923	1923	1923	1923	0
224	20240716	152100	77196395	1923	1923	1923	1923	0
225	20240716	152000	77196395	1923	1923	1923	1923	0
226	20240716	151900	77196395	1923	1923	1923	1923	1030
227	20240716	151800	75215705	1922	1922	1922	1922	200
228	20240716	151700	74831305	1923	1923	1923	1923	227
229	20240716	151600	74394784	1924	1924	1924	1924	330
230	20240716	151500	73759864	1925	1925	1925	1925	0
231	20240716	151400	73759864	1925	1925	1925	1925	0
232	20240716	151300	73759864	1925	1924	1925	1924	755
233	20240716	151200	72306691	1924	1923	1925	1923	1151
234	20240716	151100	70092233	1923	1923	1923	1923	0
235	20240716	151000	70092233	1923	1925	1925	1923	825
236	20240716	150900	68504822	1925	1926	1926	1925	1200
237	20240716	150800	66194613	1926	1926	1926	1926	7
238	20240716	150700	66181131	1927	1927	1927	1927	10
239	20240716	150600	66161861	1926	1926	1926	1926	366
240	20240716	150500	65456945	1927	1930	1930	1927	753
241	20240716	150400	64005192	1931	1931	1931	1931	0
242	20240716	150300	64005192	1931	1931	1931	1931	0
243	20240716	150200	64005192	1931	1931	1931	1931	0
244	20240716	150100	64005192	1931	1931	1931	1931	30
245	20240716	150000	63947262	1931	1931	1931	1931	30
246	20240716	145900	63889332	1931	1931	1932	1931	25
247	20240716	145800	63841056	1931	1931	1931	1931	200
248	20240716	145700	63454856	1931	1931	1931	1931	173
249	20240716	145600	63120793	1932	1931	1932	1931	265
250	20240716	145500	62608905	1931	1931	1931	1931	8
251	20240716	145400	62593457	1931	1931	1931	1931	900
252	20240716	145300	60855557	1932	1931	1932	1931	510
253	20240716	145200	59870670	1931	1931	1931	1931	1010
254	20240716	145100	57920360	1931	1941	1941	1930	12250
255	20240716	145000	34230323	1941	1941	1941	1941	0
256	20240716	144900	34230323	1941	1941	1941	1941	500
257	20240716	144800	33259823	1941	1941	1941	1941	0
258	20240716	144700	33259823	1941	1941	1941	1941	0
259	20240716	144600	33259823	1941	1941	1941	1941	0
260	20240716	144500	33259823	1941	1941	1941	1941	0
261	20240716	144400	33259823	1941	1941	1941	1941	0
262	20240716	144300	33259823	1941	1941	1941	1941	0
263	20240716	144200	33259823	1941	1941	1941	1941	103
264	20240716	144100	33059900	1941	1941	1941	1941	0
265	20240716	144000	33059900	1941	1941	1941	1941	0
266	20240716	143900	33059900	1941	1941	1941	1941	0
267	20240716	143800	33059900	1941	1941	1941	1941	0
268	20240716	143700	33059900	1941	1941	1941	1941	0
269	20240716	143600	33059900	1941	1941	1941	1941	0
270	20240716	143500	33059900	1941	1941	1941	1941	0
271	20240716	143400	33059900	1941	1941	1941	1941	0
272	20240716	143300	33059900	1941	1941	1941	1941	0
273	20240716	143200	33059900	1941	1941	1941	1941	0
274	20240716	143100	33059900	1941	1941	1941	1941	400
275	20240716	143000	32283500	1941	1941	1941	1941	0
276	20240716	142900	32283500	1941	1941	1941	1941	0
277	20240716	142800	32283500	1941	1941	1941	1941	0
278	20240716	142700	32283500	1941	1941	1941	1941	0
279	20240716	142600	32283500	1941	1941	1941	1941	0
280	20240716	142500	32283500	1941	1941	1941	1941	0
281	20240716	142400	32283500	1941	1941	1941	1941	0
282	20240716	142300	32283500	1941	1941	1941	1941	388
283	20240716	142200	31530392	1942	1942	1942	1942	0
284	20240716	142100	31530392	1942	1942	1942	1942	0
285	20240716	142000	31530392	1942	1942	1942	1942	0
286	20240716	141900	31530392	1942	1942	1942	1942	0
287	20240716	141800	31530392	1942	1942	1942	1942	1
288	20240716	141700	31528450	1940	1940	1940	1940	372
289	20240716	141600	30806770	1940	1940	1940	1940	0
290	20240716	141500	30806770	1940	1940	1940	1940	0
291	20240716	141400	30806770	1940	1940	1940	1940	0
292	20240716	141300	30806770	1940	1940	1940	1940	10
293	20240716	141200	30787370	1940	1940	1940	1940	0
294	20240716	141100	30787370	1940	1940	1940	1940	0
295	20240716	141000	30787370	1940	1940	1940	1940	0
296	20240716	140900	30787370	1940	1940	1940	1940	0
297	20240716	140800	30787370	1940	1940	1940	1940	0
298	20240716	140700	30787370	1940	1940	1940	1940	0
299	20240716	140600	30787370	1940	1940	1940	1940	0
300	20240716	140500	30787370	1940	1940	1940	1940	108
301	20240716	140400	30577850	1940	1940	1940	1940	0
302	20240716	140300	30577850	1940	1940	1940	1940	0
303	20240716	140200	30577850	1940	1940	1940	1940	0
304	20240716	140100	30577850	1940	1941	1941	1940	1457
305	20240716	140000	27750957	1941	1941	1941	1941	1000
306	20240716	135900	25809957	1942	1942	1942	1942	0
307	20240716	135800	25809957	1942	1942	1942	1942	26
308	20240716	135700	25759465	1942	1942	1942	1942	1
309	20240716	135600	25757523	1942	1942	1942	1942	1
310	20240716	135500	25755581	1942	1942	1942	1942	0
311	20240716	135400	25755581	1942	1942	1942	1942	0
312	20240716	135300	25755581	1942	1942	1942	1942	0
313	20240716	135200	25755581	1942	1942	1942	1942	0
314	20240716	135100	25755581	1942	1942	1942	1942	0
315	20240716	135000	25755581	1942	1942	1942	1942	0
316	20240716	134900	25755581	1942	1942	1942	1942	0
317	20240716	134800	25755581	1942	1942	1942	1942	0
318	20240716	134700	25755581	1942	1942	1942	1942	0
319	20240716	134600	25755581	1942	1942	1942	1942	0
320	20240716	134500	25755581	1942	1942	1942	1942	0
321	20240716	134400	25755581	1942	1942	1942	1942	0
322	20240716	134300	25755581	1942	1942	1942	1942	0
323	20240716	134200	25755581	1942	1942	1942	1942	0
324	20240716	134100	25755581	1942	1942	1942	1942	0
325	20240716	134000	25755581	1942	1942	1942	1942	0
326	20240716	133900	25755581	1942	1942	1942	1942	0
327	20240716	133800	25755581	1942	1942	1942	1942	0
328	20240716	133700	25755581	1942	1942	1942	1942	0
329	20240716	133600	25755581	1942	1942	1942	1942	0
330	20240716	133500	25755581	1942	1942	1942	1942	0
331	20240716	133400	25755581	1942	1942	1942	1942	0
332	20240716	133300	25755581	1942	1942	1942	1942	0
333	20240716	133200	25755581	1942	1942	1942	1942	0
334	20240716	133100	25755581	1942	1942	1942	1942	0
335	20240716	133000	25755581	1942	1942	1942	1942	0
336	20240716	132900	25755581	1942	1942	1942	1942	0
337	20240716	132800	25755581	1942	1942	1942	1942	0
338	20240716	132700	25755581	1942	1942	1942	1942	0
339	20240716	132600	25755581	1942	1942	1942	1942	0
340	20240716	132500	25755581	1942	1942	1942	1942	0
341	20240716	132400	25755581	1942	1942	1942	1942	0
342	20240716	132300	25755581	1942	1942	1942	1942	1
343	20240716	132200	25753639	1942	1942	1942	1942	0
344	20240716	132100	25753639	1942	1942	1942	1942	0
345	20240716	132000	25753639	1942	1942	1942	1942	0
346	20240716	131900	25753639	1942	1942	1942	1942	0
347	20240716	131800	25753639	1942	1942	1942	1942	0
348	20240716	131700	25753639	1942	1942	1942	1942	74
349	20240716	131600	25609931	1941	1941	1941	1941	0
350	20240716	131500	25609931	1941	1941	1941	1941	0
351	20240716	131400	25609931	1941	1941	1941	1941	0
352	20240716	131300	25609931	1941	1941	1941	1941	0
353	20240716	131200	25609931	1941	1941	1941	1941	0
354	20240716	131100	25609931	1941	1941	1941	1941	0
355	20240716	131000	25609931	1941	1941	1941	1941	0
356	20240716	130900	25609931	1941	1941	1941	1941	0
357	20240716	130800	25609931	1941	1941	1941	1941	0
358	20240716	130700	25609931	1941	1941	1941	1941	0
359	20240716	130600	25609931	1941	1941	1941	1941	0
360	20240716	130500	25609931	1941	1941	1941	1941	0
361	20240716	130400	25609931	1941	1941	1941	1941	0
362	20240716	130300	25609931	1941	1941	1941	1941	0
363	20240716	130200	25609931	1941	1941	1941	1941	0
364	20240716	130100	25609931	1941	1941	1941	1941	21
365	20240716	130000	25569170	1942	1942	1942	1942	346
366	20240716	125900	24897238	1942	1942	1942	1942	383
367	20240716	125800	24153452	1945	1945	1945	1945	0
368	20240716	125700	24153452	1945	1945	1945	1945	0
369	20240716	125600	24153452	1945	1945	1945	1945	0
370	20240716	125500	24153452	1945	1945	1945	1945	0
371	20240716	125400	24153452	1945	1942	1945	1942	86
372	20240716	125300	23986437	1942	1942	1942	1942	0
373	20240716	125200	23986437	1942	1942	1942	1942	0
374	20240716	125100	23986437	1942	1942	1942	1942	0
375	20240716	125000	23986437	1942	1942	1942	1942	1
376	20240716	124900	23984495	1942	1942	1942	1942	0
377	20240716	124800	23984495	1942	1942	1942	1942	0
378	20240716	124700	23984495	1942	1942	1942	1942	0
379	20240716	124600	23984495	1942	1942	1942	1942	0
380	20240716	124500	23984495	1942	1942	1942	1942	0
381	20240716	124400	23984495	1942	1941	1942	1941	119
382	20240716	124300	23753416	1941	1941	1941	1941	0
383	20240716	124200	23753416	1941	1941	1941	1941	0
384	20240716	124100	23753416	1941	1941	1941	1941	0
385	20240716	124000	23753416	1941	1941	1941	1941	0
386	20240716	123900	23753416	1941	1941	1941	1941	0
387	20240716	123800	23753416	1941	1941	1941	1941	0
388	20240716	123700	23753416	1941	1941	1941	1941	0
389	20240716	123600	23753416	1941	1941	1941	1941	300
390	20240716	123500	23171116	1942	1942	1942	1942	0
391	20240716	123400	23171116	1942	1942	1942	1942	0
392	20240716	123300	23171116	1942	1942	1942	1942	0
393	20240716	123200	23171116	1942	1942	1942	1942	0
394	20240716	123100	23171116	1942	1942	1942	1942	0
395	20240716	123000	23171116	1942	1942	1942	1942	0
396	20240716	122900	23171116	1942	1942	1942	1942	0
397	20240716	122800	23171116	1942	1942	1942	1942	0
398	20240716	122700	23171116	1942	1942	1942	1942	10
399	20240716	122600	23151696	1942	1942	1942	1942	0
400	20240716	122500	23151696	1942	1942	1942	1942	0
401	20240716	122400	23151696	1942	1942	1942	1942	0
402	20240716	122300	23151696	1942	1942	1942	1942	0
403	20240716	122200	23151696	1942	1942	1942	1942	0
404	20240716	122100	23151696	1942	1942	1942	1942	0
405	20240716	122000	23151696	1942	1942	1942	1942	0
406	20240716	121900	23151696	1942	1942	1942	1942	0
407	20240716	121800	23151696	1942	1942	1942	1942	0
408	20240716	121700	23151696	1942	1942	1942	1942	0
409	20240716	121600	23151696	1942	1942	1942	1942	1
410	20240716	121500	23149754	1942	1942	1942	1942	0
411	20240716	121400	23149754	1942	1942	1942	1942	0
412	20240716	121300	23149754	1942	1942	1945	1942	1294
413	20240716	121200	20636238	1942	1942	1942	1942	0
414	20240716	121100	20636238	1942	1942	1942	1942	22
415	20240716	121000	20593514	1942	1942	1942	1942	0
416	20240716	120900	20593514	1942	1942	1942	1942	52
417	20240716	120800	20492530	1943	1943	1943	1943	0
418	20240716	120700	20492530	1943	1943	1943	1943	0
419	20240716	120600	20492530	1943	1943	1943	1943	0
420	20240716	120500	20492530	1943	1943	1943	1943	0
421	20240716	120400	20492530	1943	1943	1943	1943	0
422	20240716	120300	20492530	1943	1943	1943	1943	0
423	20240716	120200	20492530	1943	1943	1943	1943	0
424	20240716	120100	20492530	1943	1943	1943	1943	15
425	20240716	120000	20463385	1943	1943	1943	1943	0
426	20240716	115900	20463385	1943	1943	1943	1943	0
427	20240716	115800	20463385	1943	1943	1943	1943	11
428	20240716	115700	20442012	1943	1943	1943	1943	0
429	20240716	115600	20442012	1943	1943	1943	1943	0
430	20240716	115500	20442012	1943	1943	1943	1943	0
431	20240716	115400	20442012	1943	1943	1943	1943	2135
432	20240716	115300	16293707	1943	1943	1943	1943	0
433	20240716	115200	16293707	1943	1943	1943	1943	0
434	20240716	115100	16293707	1943	1943	1943	1943	0
435	20240716	115000	16293707	1943	1943	1943	1943	0
436	20240716	114900	16293707	1943	1943	1943	1943	0
437	20240716	114800	16293707	1943	1943	1943	1943	1000
438	20240716	114700	14350707	1943	1943	1943	1943	0
439	20240716	114600	14350707	1943	1943	1943	1943	0
440	20240716	114500	14350707	1943	1943	1943	1943	0
441	20240716	114400	14350707	1943	1943	1943	1943	0
442	20240716	114300	14350707	1943	1943	1943	1943	1
443	20240716	114200	14348764	1943	1943	1943	1943	0
444	20240716	114100	14348764	1943	1943	1943	1943	2
445	20240716	114000	14344878	1943	1943	1943	1943	0
446	20240716	113900	14344878	1943	1943	1943	1943	0
447	20240716	113800	14344878	1943	1943	1943	1943	0
448	20240716	113700	14344878	1943	1943	1943	1943	0
449	20240716	113600	14344878	1943	1943	1943	1943	0
450	20240716	113500	14344878	1943	1943	1943	1943	0
451	20240716	113400	14344878	1943	1943	1943	1943	0
452	20240716	113300	14344878	1943	1943	1943	1943	0
453	20240716	113200	14344878	1943	1943	1943	1943	0
454	20240716	113100	14344878	1943	1943	1943	1943	0
455	20240716	113000	14344878	1943	1943	1943	1943	0
456	20240716	112900	14344878	1943	1943	1943	1943	0
457	20240716	112800	14344878	1943	1943	1943	1943	0
458	20240716	112700	14344878	1943	1943	1943	1943	0
459	20240716	112600	14344878	1943	1943	1943	1943	0
460	20240716	112500	14344878	1943	1943	1943	1943	0
461	20240716	112400	14344878	1943	1943	1943	1943	0
462	20240716	112300	14344878	1943	1943	1943	1943	0
463	20240716	112200	14344878	1943	1943	1943	1943	0
464	20240716	112100	14344878	1943	1943	1943	1943	0
465	20240716	112000	14344878	1943	1943	1943	1943	0
466	20240716	111900	14344878	1943	1943	1943	1943	0
467	20240716	111800	14344878	1943	1943	1943	1943	0
468	20240716	111700	14344878	1943	1943	1943	1943	0
469	20240716	111600	14344878	1943	1943	1943	1943	0
470	20240716	111500	14344878	1943	1943	1943	1943	0
471	20240716	111400	14344878	1943	1943	1943	1943	0
472	20240716	111300	14344878	1943	1943	1943	1943	0
473	20240716	111200	14344878	1943	1943	1943	1943	0
474	20240716	111100	14344878	1943	1943	1943	1943	0
475	20240716	111000	14344878	1943	1943	1943	1943	1
476	20240716	110900	14342935	1943	1943	1943	1943	0
477	20240716	110800	14342935	1943	1943	1943	1943	0
478	20240716	110700	14342935	1943	1943	1943	1943	0
479	20240716	110600	14342935	1943	1943	1943	1943	0
480	20240716	110500	14342935	1943	1943	1943	1943	0
481	20240716	110400	14342935	1943	1943	1943	1943	0
482	20240716	110300	14342935	1943	1943	1943	1943	0
483	20240716	110200	14342935	1943	1943	1943	1943	0
484	20240716	110100	14342935	1943	1943	1943	1943	0
485	20240716	110000	14342935	1943	1943	1943	1943	0
486	20240716	105900	14342935	1943	1943	1943	1943	0
487	20240716	105800	14342935	1943	1943	1943	1943	0
488	20240716	105700	14342935	1943	1943	1943	1943	0
489	20240716	105600	14342935	1943	1943	1943	1943	0
490	20240716	105500	14342935	1943	1943	1943	1943	0
491	20240716	105400	14342935	1943	1943	1943	1943	0
492	20240716	105300	14342935	1943	1943	1943	1943	80
493	20240716	105200	14187495	1943	1943	1943	1943	0
494	20240716	105100	14187495	1943	1943	1943	1943	0
495	20240716	105000	14187495	1943	1943	1943	1943	0
496	20240716	104900	14187495	1943	1943	1943	1943	0
497	20240716	104800	14187495	1943	1943	1943	1943	9
498	20240716	104700	14170008	1943	1943	1943	1943	150
499	20240716	104600	13878558	1943	1943	1943	1943	0
500	20240716	104500	13878558	1943	1943	1943	1943	1
501	20240716	104400	13876615	1942	1942	1942	1942	0
502	20240716	104300	13876615	1942	1942	1942	1942	0
503	20240716	104200	13876615	1942	1942	1942	1942	0
504	20240716	104100	13876615	1942	1942	1942	1942	0
505	20240716	104000	13876615	1942	1942	1942	1942	0
506	20240716	103900	13876615	1942	1942	1942	1942	52
507	20240716	103800	13775631	1942	1942	1942	1942	0
508	20240716	103700	13775631	1942	1942	1942	1942	0
509	20240716	103600	13775631	1942	1942	1942	1942	0
510	20240716	103500	13775631	1942	1942	1942	1942	0
511	20240716	103400	13775631	1942	1943	1943	1942	1056
512	20240716	103300	11723842	1945	1945	1945	1945	0
513	20240716	103200	11723842	1945	1945	1945	1945	0
514	20240716	103100	11723842	1945	1945	1945	1945	0
515	20240716	103000	11723842	1945	1945	1945	1945	0
516	20240716	102900	11723842	1945	1945	1945	1945	0
517	20240716	102800	11723842	1945	1943	1945	1943	548
518	20240716	102700	10659051	1945	1945	1945	1945	0
519	20240716	102600	10659051	1945	1945	1945	1945	0
520	20240716	102500	10659051	1945	1945	1945	1945	0
521	20240716	102400	10659051	1945	1945	1945	1945	0
522	20240716	102300	10659051	1945	1945	1945	1945	0
523	20240716	102200	10659051	1945	1945	1945	1945	0
524	20240716	102100	10659051	1945	1945	1945	1945	0
525	20240716	102000	10659051	1945	1945	1945	1945	0
526	20240716	101900	10659051	1945	1945	1945	1945	0
527	20240716	101800	10659051	1945	1945	1945	1945	0
528	20240716	101700	10659051	1945	1945	1945	1945	0
529	20240716	101600	10659051	1945	1945	1945	1945	0
530	20240716	101500	10659051	1945	1945	1945	1945	0
531	20240716	101400	10659051	1945	1945	1945	1945	0
532	20240716	101300	10659051	1945	1945	1945	1945	0
533	20240716	101200	10659051	1945	1945	1945	1945	0
534	20240716	101100	10659051	1945	1943	1945	1943	11
535	20240716	101000	10637659	1945	1945	1945	1945	1
536	20240716	100900	10635714	1944	1942	1944	1942	3967
537	20240716	100800	2926466	1942	1942	1942	1942	0
538	20240716	100700	2926466	1942	1942	1942	1942	140
539	20240716	100600	2654586	1942	1942	1942	1942	150
540	20240716	100500	2363286	1942	1942	1942	1942	0
541	20240716	100400	2363286	1942	1942	1942	1942	0
542	20240716	100300	2363286	1942	1942	1942	1942	1
543	20240716	100200	2361344	1942	1942	1942	1942	16
544	20240716	100100	2330272	1942	1942	1942	1942	0
545	20240716	100000	2330272	1942	1942	1942	1942	0
546	20240716	095900	2330272	1942	1942	1942	1942	0
547	20240716	095800	2330272	1942	1942	1942	1942	0
548	20240716	095700	2330272	1942	1942	1942	1942	0
549	20240716	095600	2330272	1942	1942	1942	1942	201
550	20240716	095500	1939930	1941	1941	1941	1941	0
551	20240716	095400	1939930	1941	1941	1941	1941	6
552	20240716	095300	1928284	1943	1943	1943	1943	0
553	20240716	095200	1928284	1943	1942	1943	1942	2
554	20240716	095100	1924399	1943	1942	1943	1942	4
555	20240716	095000	1916628	1943	1943	1943	1943	0
556	20240716	094900	1916628	1943	1942	1943	1942	6
557	20240716	094800	1904971	1941	1941	1941	1941	0
558	20240716	094700	1904971	1941	1941	1941	1941	0
559	20240716	094600	1904971	1941	1941	1941	1941	0
560	20240716	094500	1904971	1941	1941	1941	1941	0
561	20240716	094400	1904971	1941	1941	1941	1941	0
562	20240716	094300	1904971	1941	1941	1941	1941	142
563	20240716	094200	1629349	1943	1943	1943	1943	0
564	20240716	094100	1629349	1943	1943	1943	1943	0
565	20240716	094000	1629349	1943	1943	1943	1943	0
566	20240716	093900	1629349	1943	1943	1943	1943	0
567	20240716	093800	1629349	1943	1942	1944	1942	4
568	20240716	093700	1621578	1941	1942	1942	1941	286
569	20240716	093600	1066440	1944	1944	1944	1944	0
570	20240716	093500	1066440	1944	1944	1944	1944	0
571	20240716	093400	1066440	1944	1944	1944	1944	0
572	20240716	093300	1066440	1944	1944	1944	1944	0
573	20240716	093200	1066440	1944	1942	1944	1942	2
574	20240716	093100	1062554	1941	1941	1941	1941	0
575	20240716	093000	1062554	1941	1941	1941	1941	0
576	20240716	092900	1062554	1941	1941	1941	1941	0
577	20240716	092800	1062554	1941	1941	1941	1941	0
578	20240716	092700	1062554	1941	1941	1941	1941	0
579	20240716	092600	1062554	1941	1942	1942	1941	10
580	20240716	092500	1043143	1942	1942	1942	1942	5
581	20240716	092400	1033433	1941	1941	1941	1941	0
582	20240716	092300	1033433	1941	1941	1941	1941	0
583	20240716	092200	1033433	1941	1941	1941	1941	0
584	20240716	092100	1033433	1941	1941	1941	1941	0
585	20240716	092000	1033433	1941	1941	1941	1941	0
586	20240716	091900	1033433	1941	1941	1941	1941	100
587	20240716	091800	839333	1941	1941	1941	1941	0
588	20240716	091700	839333	1941	1941	1942	1941	16
589	20240716	091600	808264	1940	1940	1940	1940	0
590	20240716	091500	808264	1940	1940	1940	1940	0
591	20240716	091400	808264	1940	1940	1940	1940	3
592	20240716	091300	802444	1940	1940	1940	1940	0
593	20240716	091200	802444	1940	1940	1940	1940	15
594	20240716	091100	773344	1940	1940	1940	1940	5
595	20240716	091000	763644	1942	1942	1942	1942	0
596	20240716	090900	763644	1942	1942	1942	1942	0
597	20240716	090800	763644	1942	1942	1942	1942	0
598	20240716	090700	763644	1942	1942	1942	1942	0
599	20240716	090600	763644	1942	1942	1942	1942	6
600	20240716	090500	751992	1940	1940	1940	1940	0
601	20240716	090400	751992	1940	1940	1940	1940	0
602	20240716	090300	751992	1940	1940	1940	1940	0
603	20240716	090200	751992	1940	1940	1940	1940	0
604	20240716	090100	751992	1940	1940	1940	1940	0
605	20240716	090000	751992	1940	1938	1940	1938	388