KissMeData/123750/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	202500	54903072	1772	1772	1772	1772	1004
3	20240703	202400	54903072	1772	1772	1772	1772	0
4	20240703	202300	54903072	1772	1772	1772	1772	0
5	20240703	202200	54903072	1772	1772	1772	1772	0
6	20240703	202100	54903072	1772	1772	1772	1772	0
7	20240703	202000	54903072	1772	1772	1772	1772	0
8	20240703	201900	54903072	1772	1772	1772	1772	0
9	20240703	201800	54903072	1772	1772	1772	1772	0
10	20240703	201700	54903072	1772	1772	1772	1772	0
11	20240703	201600	54903072	1772	1772	1772	1772	0
12	20240703	201500	54903072	1772	1772	1772	1772	0
13	20240703	201400	54903072	1772	1772	1772	1772	0
14	20240703	201300	54903072	1772	1772	1772	1772	0
15	20240703	201200	54903072	1772	1772	1772	1772	0
16	20240703	201100	54903072	1772	1772	1772	1772	0
17	20240703	201000	54903072	1772	1772	1772	1772	0
18	20240703	200900	54903072	1772	1772	1772	1772	0
19	20240703	200800	54903072	1772	1772	1772	1772	0
20	20240703	200700	54903072	1772	1772	1772	1772	0
21	20240703	200600	54903072	1772	1772	1772	1772	0
22	20240703	200500	54903072	1772	1772	1772	1772	0
23	20240703	200400	54903072	1772	1772	1772	1772	0
24	20240703	200300	54903072	1772	1772	1772	1772	0
25	20240703	200200	54903072	1772	1772	1772	1772	0
26	20240703	200100	54903072	1772	1772	1772	1772	0
27	20240703	200000	54903072	1772	1772	1772	1772	0
28	20240703	195900	54903072	1772	1772	1772	1772	0
29	20240703	195800	54903072	1772	1772	1772	1772	0
30	20240703	195700	54903072	1772	1772	1772	1772	0
31	20240703	195600	54903072	1772	1772	1772	1772	0
32	20240703	195500	54903072	1772	1772	1772	1772	1004
33	20240703	195400	54903072	1772	1772	1772	1772	0
34	20240703	195300	54903072	1772	1772	1772	1772	0
35	20240703	195200	54903072	1772	1772	1772	1772	0
36	20240703	195100	54903072	1772	1772	1772	1772	0
37	20240703	195000	54903072	1772	1772	1772	1772	0
38	20240703	194900	54903072	1772	1772	1772	1772	0
39	20240703	194800	54903072	1772	1772	1772	1772	0
40	20240703	194700	54903072	1772	1772	1772	1772	0
41	20240703	194600	54903072	1772	1772	1772	1772	0
42	20240703	194500	54903072	1772	1772	1772	1772	0
43	20240703	194400	54903072	1772	1772	1772	1772	0
44	20240703	194300	54903072	1772	1772	1772	1772	0
45	20240703	194200	54903072	1772	1772	1772	1772	0
46	20240703	194100	54903072	1772	1772	1772	1772	0
47	20240703	194000	54903072	1772	1772	1772	1772	0
48	20240703	193900	54903072	1772	1772	1772	1772	0
49	20240703	193800	54903072	1772	1772	1772	1772	0
50	20240703	193700	54903072	1772	1772	1772	1772	0
51	20240703	193600	54903072	1772	1772	1772	1772	0
52	20240703	193500	54903072	1772	1772	1772	1772	0
53	20240703	193400	54903072	1772	1772	1772	1772	0
54	20240703	193300	54903072	1772	1772	1772	1772	0
55	20240703	193200	54903072	1772	1772	1772	1772	0
56	20240703	193100	54903072	1772	1772	1772	1772	0
57	20240703	193000	54903072	1772	1772	1772	1772	0
58	20240703	192900	54903072	1772	1772	1772	1772	0
59	20240703	192800	54903072	1772	1772	1772	1772	0
60	20240703	192700	54903072	1772	1772	1772	1772	0
61	20240703	192600	54903072	1772	1772	1772	1772	0
62	20240703	192500	54903072	1772	1772	1772	1772	1004
63	20240703	192400	54903072	1772	1772	1772	1772	0
64	20240703	192300	54903072	1772	1772	1772	1772	0
65	20240703	192200	54903072	1772	1772	1772	1772	0
66	20240703	192100	54903072	1772	1772	1772	1772	0
67	20240703	192000	54903072	1772	1772	1772	1772	0
68	20240703	191900	54903072	1772	1772	1772	1772	0
69	20240703	191800	54903072	1772	1772	1772	1772	0
70	20240703	191700	54903072	1772	1772	1772	1772	0
71	20240703	191600	54903072	1772	1772	1772	1772	0
72	20240703	191500	54903072	1772	1772	1772	1772	0
73	20240703	191400	54903072	1772	1772	1772	1772	0
74	20240703	191300	54903072	1772	1772	1772	1772	0
75	20240703	191200	54903072	1772	1772	1772	1772	0
76	20240703	191100	54903072	1772	1772	1772	1772	0
77	20240703	191000	54903072	1772	1772	1772	1772	0
78	20240703	190900	54903072	1772	1772	1772	1772	0
79	20240703	190800	54903072	1772	1772	1772	1772	0
80	20240703	190700	54903072	1772	1772	1772	1772	0
81	20240703	190600	54903072	1772	1772	1772	1772	0
82	20240703	190500	54903072	1772	1772	1772	1772	0
83	20240703	190400	54903072	1772	1772	1772	1772	0
84	20240703	190300	54903072	1772	1772	1772	1772	0
85	20240703	190200	54903072	1772	1772	1772	1772	0
86	20240703	190100	54903072	1772	1772	1772	1772	0
87	20240703	190000	54903072	1772	1772	1772	1772	0
88	20240703	185900	54903072	1772	1772	1772	1772	0
89	20240703	185800	54903072	1772	1772	1772	1772	0
90	20240703	185700	54903072	1772	1772	1772	1772	0
91	20240703	185600	54903072	1772	1772	1772	1772	0
92	20240703	185500	54903072	1772	1772	1772	1772	1004
93	20240703	185400	54903072	1772	1772	1772	1772	0
94	20240703	185300	54903072	1772	1772	1772	1772	0
95	20240703	185200	54903072	1772	1772	1772	1772	0
96	20240703	185100	54903072	1772	1772	1772	1772	0
97	20240703	185000	54903072	1772	1772	1772	1772	0
98	20240703	184900	54903072	1772	1772	1772	1772	0
99	20240703	184800	54903072	1772	1772	1772	1772	0
100	20240703	184700	54903072	1772	1772	1772	1772	0
101	20240703	184600	54903072	1772	1772	1772	1772	0
102	20240703	184500	54903072	1772	1772	1772	1772	0
103	20240703	184400	54903072	1772	1772	1772	1772	0
104	20240703	184300	54903072	1772	1772	1772	1772	0
105	20240703	184200	54903072	1772	1772	1772	1772	0
106	20240703	184100	54903072	1772	1772	1772	1772	0
107	20240703	184000	54903072	1772	1772	1772	1772	0
108	20240703	183900	54903072	1772	1772	1772	1772	0
109	20240703	183800	54903072	1772	1772	1772	1772	0
110	20240703	183700	54903072	1772	1772	1772	1772	0
111	20240703	183600	54903072	1772	1772	1772	1772	0
112	20240703	183500	54903072	1772	1772	1772	1772	0
113	20240703	183400	54903072	1772	1772	1772	1772	0
114	20240703	183300	54903072	1772	1772	1772	1772	0
115	20240703	183200	54903072	1772	1772	1772	1772	0
116	20240703	183100	54903072	1772	1772	1772	1772	0
117	20240703	183000	54903072	1772	1772	1772	1772	0
118	20240703	182900	54903072	1772	1772	1772	1772	0
119	20240703	182800	54903072	1772	1772	1772	1772	0
120	20240703	182700	54903072	1772	1772	1772	1772	0
121	20240703	182600	54903072	1772	1772	1772	1772	0
122	20240703	182500	54903072	1772	1772	1772	1772	1004
123	20240703	182400	54903072	1772	1772	1772	1772	0
124	20240703	182300	54903072	1772	1772	1772	1772	0
125	20240703	182200	54903072	1772	1772	1772	1772	0
126	20240703	182100	54903072	1772	1772	1772	1772	0
127	20240703	182000	54903072	1772	1772	1772	1772	0
128	20240703	181900	54903072	1772	1772	1772	1772	0
129	20240703	181800	54903072	1772	1772	1772	1772	0
130	20240703	181700	54903072	1772	1772	1772	1772	0
131	20240703	181600	54903072	1772	1772	1772	1772	0
132	20240703	181500	54903072	1772	1772	1772	1772	0
133	20240703	181400	54903072	1772	1772	1772	1772	0
134	20240703	181300	54903072	1772	1772	1772	1772	0
135	20240703	181200	54903072	1772	1772	1772	1772	0
136	20240703	181100	54903072	1772	1772	1772	1772	0
137	20240703	181000	54903072	1772	1772	1772	1772	0
138	20240703	180900	54903072	1772	1772	1772	1772	0
139	20240703	180800	54903072	1772	1772	1772	1772	0
140	20240703	180700	54903072	1772	1772	1772	1772	0
141	20240703	180600	54903072	1772	1772	1772	1772	0
142	20240703	180500	54903072	1772	1772	1772	1772	0
143	20240703	180400	54903072	1772	1772	1772	1772	0
144	20240703	180300	54903072	1772	1772	1772	1772	0
145	20240703	180200	54903072	1772	1772	1772	1772	0
146	20240703	180100	54903072	1772	1772	1772	1772	0
147	20240703	180000	54903072	1772	1772	1772	1772	0
148	20240703	175900	54903072	1772	1772	1772	1772	0
149	20240703	175800	54903072	1772	1772	1772	1772	0
150	20240703	175700	54903072	1772	1772	1772	1772	0
151	20240703	175600	54903072	1772	1772	1772	1772	0
152	20240703	175500	54903072	1772	1772	1772	1772	1004
153	20240703	175400	54903072	1772	1772	1772	1772	0
154	20240703	175300	54903072	1772	1772	1772	1772	0
155	20240703	175200	54903072	1772	1772	1772	1772	0
156	20240703	175100	54903072	1772	1772	1772	1772	0
157	20240703	175000	54903072	1772	1772	1772	1772	0
158	20240703	174900	54903072	1772	1772	1772	1772	0
159	20240703	174800	54903072	1772	1772	1772	1772	0
160	20240703	174700	54903072	1772	1772	1772	1772	0
161	20240703	174600	54903072	1772	1772	1772	1772	0
162	20240703	174500	54903072	1772	1772	1772	1772	0
163	20240703	174400	54903072	1772	1772	1772	1772	0
164	20240703	174300	54903072	1772	1772	1772	1772	0
165	20240703	174200	54903072	1772	1772	1772	1772	0
166	20240703	174100	54903072	1772	1772	1772	1772	0
167	20240703	174000	54903072	1772	1772	1772	1772	0
168	20240703	173900	54903072	1772	1772	1772	1772	0
169	20240703	173800	54903072	1772	1772	1772	1772	0
170	20240703	173700	54903072	1772	1772	1772	1772	0
171	20240703	173600	54903072	1772	1772	1772	1772	0
172	20240703	173500	54903072	1772	1772	1772	1772	0
173	20240703	173400	54903072	1772	1772	1772	1772	0
174	20240703	173300	54903072	1772	1772	1772	1772	0
175	20240703	173200	54903072	1772	1772	1772	1772	0
176	20240703	173100	54903072	1772	1772	1772	1772	0
177	20240703	173000	54903072	1772	1772	1772	1772	0
178	20240703	172900	54903072	1772	1772	1772	1772	0
179	20240703	172800	54903072	1772	1772	1772	1772	0
180	20240703	172700	54903072	1772	1772	1772	1772	0
181	20240703	172600	54903072	1772	1772	1772	1772	0
182	20240703	172500	54903072	1772	1772	1772	1772	1004
183	20240703	172400	54903072	1772	1772	1772	1772	0
184	20240703	172300	54903072	1772	1772	1772	1772	0
185	20240703	172200	54903072	1772	1772	1772	1772	0
186	20240703	172100	54903072	1772	1772	1772	1772	0
187	20240703	172000	54903072	1772	1772	1772	1772	0
188	20240703	171900	54903072	1772	1772	1772	1772	0
189	20240703	171800	54903072	1772	1772	1772	1772	0
190	20240703	171700	54903072	1772	1772	1772	1772	0
191	20240703	171600	54903072	1772	1772	1772	1772	0
192	20240703	171500	54903072	1772	1772	1772	1772	0
193	20240703	171400	54903072	1772	1772	1772	1772	0
194	20240703	171300	54903072	1772	1772	1772	1772	0
195	20240703	171200	54903072	1772	1772	1772	1772	0
196	20240703	171100	54903072	1772	1772	1772	1772	0
197	20240703	171000	54903072	1772	1772	1772	1772	0
198	20240703	170900	54903072	1772	1772	1772	1772	0
199	20240703	170800	54903072	1772	1772	1772	1772	0
200	20240703	170700	54903072	1772	1772	1772	1772	0
201	20240703	170600	54903072	1772	1772	1772	1772	0
202	20240703	170500	54903072	1772	1772	1772	1772	0
203	20240703	170400	54903072	1772	1772	1772	1772	0
204	20240703	170300	54903072	1772	1772	1772	1772	0
205	20240703	170200	54903072	1772	1772	1772	1772	0
206	20240703	170100	54903072	1772	1772	1772	1772	0
207	20240703	170000	54903072	1772	1772	1772	1772	0
208	20240703	165900	54903072	1772	1772	1772	1772	0
209	20240703	165800	54903072	1772	1772	1772	1772	0
210	20240703	165700	54903072	1772	1772	1772	1772	0
211	20240703	165600	54903072	1772	1772	1772	1772	0
212	20240703	165500	54903072	1772	1772	1772	1772	1004
213	20240703	165400	54903072	1772	1772	1772	1772	0
214	20240703	165300	54903072	1772	1772	1772	1772	0
215	20240703	165200	54903072	1772	1772	1772	1772	0
216	20240703	165100	54903072	1772	1772	1772	1772	0
217	20240703	165000	54903072	1772	1772	1772	1772	0
218	20240703	164900	54903072	1772	1772	1772	1772	0
219	20240703	164800	54903072	1772	1772	1772	1772	0
220	20240703	164700	54903072	1772	1772	1772	1772	0
221	20240703	164600	54903072	1772	1772	1772	1772	0
222	20240703	164500	54903072	1772	1772	1772	1772	0
223	20240703	164400	54903072	1772	1772	1772	1772	0
224	20240703	164300	54903072	1772	1772	1772	1772	0
225	20240703	164200	54903072	1772	1772	1772	1772	0
226	20240703	164100	54903072	1772	1772	1772	1772	0
227	20240703	164000	54903072	1772	1772	1772	1772	0
228	20240703	163900	54903072	1772	1772	1772	1772	0
229	20240703	163800	54903072	1772	1772	1772	1772	0
230	20240703	163700	54903072	1772	1772	1772	1772	0
231	20240703	163600	54903072	1772	1772	1772	1772	0
232	20240703	163500	54903072	1772	1772	1772	1772	0
233	20240703	163400	54903072	1772	1772	1772	1772	0
234	20240703	163300	54903072	1772	1772	1772	1772	0
235	20240703	163200	54903072	1772	1772	1772	1772	0
236	20240703	163100	54903072	1772	1772	1772	1772	0
237	20240703	163000	54903072	1772	1772	1772	1772	0
238	20240703	162900	54903072	1772	1772	1772	1772	0
239	20240703	162800	54903072	1772	1772	1772	1772	0
240	20240703	162700	54903072	1772	1772	1772	1772	0
241	20240703	162600	54903072	1772	1772	1772	1772	0
242	20240703	162500	54903072	1772	1772	1772	1772	1004
243	20240703	162400	54903072	1772	1772	1772	1772	0
244	20240703	162300	54903072	1772	1772	1772	1772	0
245	20240703	162200	54903072	1772	1772	1772	1772	0
246	20240703	162100	54903072	1772	1772	1772	1772	0
247	20240703	162000	54903072	1772	1772	1772	1772	0
248	20240703	161900	54903072	1772	1772	1772	1772	0
249	20240703	161800	54903072	1772	1772	1772	1772	0
250	20240703	161700	54903072	1772	1772	1772	1772	0
251	20240703	161600	54903072	1772	1772	1772	1772	0
252	20240703	161500	54903072	1772	1772	1772	1772	0
253	20240703	161400	54903072	1772	1772	1772	1772	0
254	20240703	161300	54903072	1772	1772	1772	1772	0
255	20240703	161200	54903072	1772	1772	1772	1772	0
256	20240703	161100	54903072	1772	1772	1772	1772	0
257	20240703	161000	54903072	1772	1772	1772	1772	0
258	20240703	160900	54903072	1772	1772	1772	1772	0
259	20240703	160800	54903072	1772	1772	1772	1772	0
260	20240703	160700	54903072	1772	1772	1772	1772	0
261	20240703	160600	54903072	1772	1772	1772	1772	0
262	20240703	160500	54903072	1772	1772	1772	1772	0
263	20240703	160400	54903072	1772	1772	1772	1772	0
264	20240703	160300	54903072	1772	1772	1772	1772	0
265	20240703	160200	54903072	1772	1772	1772	1772	0
266	20240703	160100	54903072	1772	1772	1772	1772	0
267	20240703	160000	54903072	1772	1772	1772	1772	0
268	20240703	155900	54903072	1772	1772	1772	1772	0
269	20240703	155800	54903072	1772	1772	1772	1772	0
270	20240703	155700	54903072	1772	1772	1772	1772	0
271	20240703	155600	54903072	1772	1772	1772	1772	0
272	20240703	155500	54903072	1772	1772	1772	1772	1004
273	20240703	155400	54903072	1772	1772	1772	1772	0
274	20240703	155300	54903072	1772	1772	1772	1772	0
275	20240703	155200	54903072	1772	1772	1772	1772	0
276	20240703	155100	54903072	1772	1772	1772	1772	0
277	20240703	155000	54903072	1772	1772	1772	1772	0
278	20240703	154900	54903072	1772	1772	1772	1772	0
279	20240703	154800	54903072	1772	1772	1772	1772	0
280	20240703	154700	54903072	1772	1772	1772	1772	0
281	20240703	154600	54903072	1772	1772	1772	1772	0
282	20240703	154500	54903072	1772	1772	1772	1772	0
283	20240703	154400	54903072	1772	1772	1772	1772	0
284	20240703	154300	54903072	1772	1772	1772	1772	0
285	20240703	154200	54903072	1772	1772	1772	1772	0
286	20240703	154100	54903072	1772	1772	1772	1772	0
287	20240703	154000	54903072	1772	1772	1772	1772	0
288	20240703	153900	54903072	1772	1772	1772	1772	0
289	20240703	153800	54903072	1772	1772	1772	1772	0
290	20240703	153700	54903072	1772	1772	1772	1772	0
291	20240703	153600	54903072	1772	1772	1772	1772	0
292	20240703	153500	54903072	1772	1772	1772	1772	0
293	20240703	153400	54903072	1772	1772	1772	1772	0
294	20240703	153300	54903072	1772	1772	1772	1772	0
295	20240703	153200	54903072	1772	1772	1772	1772	0
296	20240703	153100	54903072	1772	1772	1772	1772	0
297	20240703	153000	54903072	1772	1772	1772	1772	1004
298	20240703	152900	53123984	1762	1762	1762	1762	0
299	20240703	152800	53123984	1762	1762	1762	1762	0
300	20240703	152700	53123984	1762	1762	1762	1762	0
301	20240703	152600	53123984	1762	1762	1762	1762	0
302	20240703	152500	53123984	1762	1762	1762	1762	0
303	20240703	152400	53123984	1762	1762	1762	1762	0
304	20240703	152300	53123984	1762	1762	1762	1762	0
305	20240703	152200	53123984	1762	1762	1762	1762	0
306	20240703	152100	53123984	1762	1762	1762	1762	0
307	20240703	152000	53123984	1762	1762	1762	1762	0
308	20240703	151900	53123984	1762	1763	1763	1762	3
309	20240703	151800	53118697	1762	1762	1762	1762	0
310	20240703	151700	53118697	1762	1762	1762	1762	0
311	20240703	151600	53118697	1762	1771	1771	1762	2464
312	20240703	151500	48774994	1762	1769	1769	1762	362
313	20240703	151400	48135015	1770	1770	1770	1770	208
314	20240703	151300	47766855	1770	1770	1770	1770	0
315	20240703	151200	47766855	1770	1770	1770	1770	0
316	20240703	151100	47766855	1770	1770	1770	1770	56
317	20240703	151000	47667735	1772	1772	1772	1772	0
318	20240703	150900	47667735	1772	1772	1772	1772	17
319	20240703	150800	47637611	1771	1773	1773	1771	510
320	20240703	150700	46733566	1772	1772	1772	1772	0
321	20240703	150600	46733566	1772	1772	1772	1772	0
322	20240703	150500	46733566	1772	1772	1772	1772	0
323	20240703	150400	46733566	1772	1772	1772	1772	0
324	20240703	150300	46733566	1772	1790	1790	1772	1487
325	20240703	150200	44080747	1790	1790	1790	1790	0
326	20240703	150100	44080747	1790	1791	1791	1790	606
327	20240703	150000	42995639	1791	1791	1791	1791	0
328	20240703	145900	42995639	1791	1791	1791	1791	0
329	20240703	145800	42995639	1791	1791	1791	1791	0
330	20240703	145700	42995639	1791	1791	1791	1791	0
331	20240703	145600	42995639	1791	1791	1791	1791	100
332	20240703	145500	42816539	1797	1797	1797	1797	0
333	20240703	145400	42816539	1797	1797	1797	1797	1
334	20240703	145300	42814742	1789	1789	1789	1789	0
335	20240703	145200	42814742	1789	1789	1789	1789	0
336	20240703	145100	42814742	1789	1789	1789	1789	0
337	20240703	145000	42814742	1789	1789	1789	1789	0
338	20240703	144900	42814742	1789	1789	1789	1789	0
339	20240703	144800	42814742	1789	1789	1789	1789	0
340	20240703	144700	42814742	1789	1789	1789	1789	0
341	20240703	144600	42814742	1789	1789	1789	1789	0
342	20240703	144500	42814742	1789	1789	1789	1789	0
343	20240703	144400	42814742	1789	1789	1789	1789	0
344	20240703	144300	42814742	1789	1789	1789	1789	0
345	20240703	144200	42814742	1789	1789	1789	1789	0
346	20240703	144100	42814742	1789	1789	1789	1789	0
347	20240703	144000	42814742	1789	1789	1789	1789	0
348	20240703	143900	42814742	1789	1789	1789	1789	0
349	20240703	143800	42814742	1789	1789	1789	1789	0
350	20240703	143700	42814742	1789	1789	1789	1789	0
351	20240703	143600	42814742	1789	1789	1789	1789	0
352	20240703	143500	42814742	1789	1789	1789	1789	0
353	20240703	143400	42814742	1789	1789	1789	1789	0
354	20240703	143300	42814742	1789	1789	1789	1789	61
355	20240703	143200	42705613	1790	1790	1790	1790	0
356	20240703	143100	42705613	1790	1790	1790	1790	0
357	20240703	143000	42705613	1790	1790	1790	1790	0
358	20240703	142900	42705613	1790	1790	1790	1790	0
359	20240703	142800	42705613	1790	1790	1790	1790	0
360	20240703	142700	42705613	1790	1792	1792	1790	742
361	20240703	142600	41377100	1792	1792	1792	1792	0
362	20240703	142500	41377100	1792	1792	1792	1792	0
363	20240703	142400	41377100	1792	1792	1792	1792	0
364	20240703	142300	41377100	1792	1792	1792	1792	0
365	20240703	142200	41377100	1792	1792	1792	1792	0
366	20240703	142100	41377100	1792	1792	1792	1792	0
367	20240703	142000	41377100	1792	1792	1792	1792	0
368	20240703	141900	41377100	1792	1792	1792	1792	0
369	20240703	141800	41377100	1792	1792	1792	1792	0
370	20240703	141700	41377100	1792	1792	1792	1792	0
371	20240703	141600	41377100	1792	1792	1792	1792	0
372	20240703	141500	41377100	1792	1792	1792	1792	0
373	20240703	141400	41377100	1792	1792	1792	1792	0
374	20240703	141300	41377100	1792	1792	1792	1792	0
375	20240703	141200	41377100	1792	1793	1793	1792	104
376	20240703	141100	41190632	1792	1792	1792	1792	0
377	20240703	141000	41190632	1792	1792	1792	1792	100
378	20240703	140900	41011432	1791	1791	1791	1791	0
379	20240703	140800	41011432	1791	1791	1791	1791	0
380	20240703	140700	41011432	1791	1791	1791	1791	0
381	20240703	140600	41011432	1791	1792	1792	1791	962
382	20240703	140500	39288130	1799	1799	1799	1799	2
383	20240703	140400	39284532	1794	1794	1794	1794	0
384	20240703	140300	39284532	1794	1794	1794	1794	0
385	20240703	140200	39284532	1794	1794	1794	1794	0
386	20240703	140100	39284532	1794	1794	1794	1794	0
387	20240703	140000	39284532	1794	1794	1794	1794	0
388	20240703	135900	39284532	1794	1794	1794	1794	0
389	20240703	135800	39284532	1794	1794	1794	1794	100
390	20240703	135700	39105132	1793	1793	1793	1793	0
391	20240703	135600	39105132	1793	1793	1793	1793	0
392	20240703	135500	39105132	1793	1793	1793	1793	0
393	20240703	135400	39105132	1793	1793	1793	1793	0
394	20240703	135300	39105132	1793	1793	1793	1793	0
395	20240703	135200	39105132	1793	1793	1793	1793	0
396	20240703	135100	39105132	1793	1795	1795	1793	615
397	20240703	135000	38001930	1796	1796	1796	1796	111
398	20240703	134900	37802574	1797	1797	1797	1797	0
399	20240703	134800	37802574	1797	1797	1797	1797	0
400	20240703	134700	37802574	1797	1797	1797	1797	0
401	20240703	134600	37802574	1797	1797	1797	1797	1
402	20240703	134500	37800777	1797	1797	1797	1797	0
403	20240703	134400	37800777	1797	1797	1797	1797	0
404	20240703	134300	37800777	1797	1797	1797	1797	191
405	20240703	134200	37457550	1798	1798	1798	1798	0
406	20240703	134100	37457550	1798	1798	1798	1798	0
407	20240703	134000	37457550	1798	1798	1798	1798	0
408	20240703	133900	37457550	1798	1798	1798	1798	0
409	20240703	133800	37457550	1798	1798	1798	1798	0
410	20240703	133700	37457550	1798	1798	1798	1798	0
411	20240703	133600	37457550	1798	1799	1799	1798	200
412	20240703	133500	37097850	1800	1800	1800	1800	0
413	20240703	133400	37097850	1800	1800	1800	1800	200
414	20240703	133300	36737850	1804	1804	1804	1804	0
415	20240703	133200	36737850	1804	1804	1804	1804	0
416	20240703	133100	36737850	1804	1804	1804	1804	0
417	20240703	133000	36737850	1804	1804	1804	1804	0
418	20240703	132900	36737850	1804	1804	1804	1804	0
419	20240703	132800	36737850	1804	1804	1804	1804	0
420	20240703	132700	36737850	1804	1804	1804	1804	0
421	20240703	132600	36737850	1804	1804	1804	1804	0
422	20240703	132500	36737850	1804	1804	1804	1804	0
423	20240703	132400	36737850	1804	1804	1804	1804	0
424	20240703	132300	36737850	1804	1804	1804	1804	0
425	20240703	132200	36737850	1804	1804	1804	1804	0
426	20240703	132100	36737850	1804	1804	1804	1804	0
427	20240703	132000	36737850	1804	1804	1804	1804	100
428	20240703	131900	36557450	1797	1797	1797	1797	0
429	20240703	131800	36557450	1797	1797	1797	1797	0
430	20240703	131700	36557450	1797	1797	1797	1797	0
431	20240703	131600	36557450	1797	1797	1797	1797	0
432	20240703	131500	36557450	1797	1797	1797	1797	0
433	20240703	131400	36557450	1797	1797	1797	1797	0
434	20240703	131300	36557450	1797	1797	1797	1797	0
435	20240703	131200	36557450	1797	1797	1797	1797	0
436	20240703	131100	36557450	1797	1797	1797	1797	0
437	20240703	131000	36557450	1797	1797	1797	1797	0
438	20240703	130900	36557450	1797	1797	1797	1797	0
439	20240703	130800	36557450	1797	1797	1797	1797	0
440	20240703	130700	36557450	1797	1800	1800	1797	5377
441	20240703	130600	26879340	1798	1798	1798	1798	0
442	20240703	130500	26879340	1798	1798	1798	1798	0
443	20240703	130400	26879340	1798	1798	1798	1798	0
444	20240703	130300	26879340	1798	1800	1800	1798	210
445	20240703	130200	26501560	1800	1800	1800	1800	0
446	20240703	130100	26501560	1800	1800	1800	1800	980
447	20240703	130000	24737560	1798	1798	1798	1798	0
448	20240703	125900	24737560	1798	1799	1799	1798	200
449	20240703	125800	24377860	1791	1791	1791	1791	0
450	20240703	125700	24377860	1791	1791	1791	1791	0
451	20240703	125600	24377860	1791	1791	1791	1791	1
452	20240703	125500	24376069	1790	1800	1800	1790	4471
453	20240703	125400	16333483	1800	1801	1803	1800	470
454	20240703	125300	15487098	1802	1802	1802	1802	0
455	20240703	125200	15487098	1802	1802	1802	1802	0
456	20240703	125100	15487098	1802	1803	1803	1802	160
457	20240703	125000	15198768	1802	1802	1802	1802	0
458	20240703	124900	15198768	1802	1802	1802	1802	61
459	20240703	124800	15088846	1802	1802	1802	1802	0
460	20240703	124700	15088846	1802	1802	1802	1802	0
461	20240703	124600	15088846	1802	1804	1804	1802	369
462	20240703	124500	14423408	1805	1805	1805	1805	0
463	20240703	124400	14423408	1805	1805	1805	1805	0
464	20240703	124300	14423408	1805	1805	1805	1805	0
465	20240703	124200	14423408	1805	1805	1805	1805	0
466	20240703	124100	14423408	1805	1805	1805	1805	0
467	20240703	124000	14423408	1805	1805	1805	1805	0
468	20240703	123900	14423408	1805	1805	1805	1805	0
469	20240703	123800	14423408	1805	1805	1805	1805	231
470	20240703	123700	14006453	1806	1806	1806	1806	0
471	20240703	123600	14006453	1806	1806	1806	1806	0
472	20240703	123500	14006453	1806	1806	1806	1806	23
473	20240703	123400	13964915	1806	1806	1806	1806	0
474	20240703	123300	13964915	1806	1806	1806	1806	110
475	20240703	123200	13766255	1806	1806	1806	1806	0
476	20240703	123100	13766255	1806	1806	1806	1806	0
477	20240703	123000	13766255	1806	1806	1806	1806	0
478	20240703	122900	13766255	1806	1806	1806	1806	0
479	20240703	122800	13766255	1806	1806	1806	1806	0
480	20240703	122700	13766255	1806	1806	1806	1806	0
481	20240703	122600	13766255	1806	1806	1806	1806	0
482	20240703	122500	13766255	1806	1806	1806	1806	0
483	20240703	122400	13766255	1806	1806	1806	1806	0
484	20240703	122300	13766255	1806	1806	1806	1806	3
485	20240703	122200	13760837	1805	1807	1807	1805	196
486	20240703	122100	13406903	1807	1807	1807	1807	2
487	20240703	122000	13403289	1807	1807	1807	1807	1
488	20240703	121900	13401482	1807	1808	1808	1807	102
489	20240703	121800	13217167	1808	1808	1808	1808	0
490	20240703	121700	13217167	1808	1808	1808	1808	0
491	20240703	121600	13217167	1808	1808	1808	1808	0
492	20240703	121500	13217167	1808	1808	1808	1808	0
493	20240703	121400	13217167	1808	1808	1808	1808	0
494	20240703	121300	13217167	1808	1808	1808	1808	0
495	20240703	121200	13217167	1808	1808	1808	1808	0
496	20240703	121100	13217167	1808	1808	1808	1808	0
497	20240703	121000	13217167	1808	1809	1809	1808	117
498	20240703	120900	13005626	1809	1809	1809	1809	0
499	20240703	120800	13005626	1809	1809	1809	1809	0
500	20240703	120700	13005626	1809	1809	1809	1809	0
501	20240703	120600	13005626	1809	1809	1809	1809	0
502	20240703	120500	13005626	1809	1809	1809	1809	0
503	20240703	120400	13005626	1809	1809	1809	1809	0
504	20240703	120300	13005626	1809	1811	1811	1809	406
505	20240703	120200	12271065	1811	1811	1811	1811	0
506	20240703	120100	12271065	1811	1811	1811	1811	0
507	20240703	120000	12271065	1811	1811	1811	1811	0
508	20240703	115900	12271065	1811	1812	1812	1811	145
509	20240703	115800	12008425	1810	1810	1810	1810	0
510	20240703	115700	12008425	1810	1810	1810	1810	0
511	20240703	115600	12008425	1810	1810	1810	1810	0
512	20240703	115500	12008425	1810	1810	1810	1810	0
513	20240703	115400	12008425	1810	1810	1810	1810	0
514	20240703	115300	12008425	1810	1810	1810	1810	0
515	20240703	115200	12008425	1810	1810	1810	1810	0
516	20240703	115100	12008425	1810	1810	1810	1810	0
517	20240703	115000	12008425	1810	1810	1810	1810	0
518	20240703	114900	12008425	1810	1810	1810	1810	0
519	20240703	114800	12008425	1810	1810	1810	1810	0
520	20240703	114700	12008425	1810	1810	1810	1810	111
521	20240703	114600	11807515	1812	1812	1812	1812	20
522	20240703	114500	11771275	1809	1809	1809	1809	0
523	20240703	114400	11771275	1809	1809	1809	1809	0
524	20240703	114300	11771275	1809	1809	1809	1809	0
525	20240703	114200	11771275	1809	1809	1809	1809	0
526	20240703	114100	11771275	1809	1809	1809	1809	0
527	20240703	114000	11771275	1809	1809	1809	1809	0
528	20240703	113900	11771275	1809	1809	1809	1809	0
529	20240703	113800	11771275	1809	1809	1809	1809	0
530	20240703	113700	11771275	1809	1809	1809	1809	0
531	20240703	113600	11771275	1809	1809	1809	1809	0
532	20240703	113500	11771275	1809	1809	1809	1809	0
533	20240703	113400	11771275	1809	1809	1809	1809	0
534	20240703	113300	11771275	1809	1809	1809	1809	0
535	20240703	113200	11771275	1809	1809	1809	1809	0
536	20240703	113100	11771275	1809	1809	1809	1809	0
537	20240703	113000	11771275	1809	1809	1809	1809	0
538	20240703	112900	11771275	1809	1809	1809	1809	0
539	20240703	112800	11771275	1809	1809	1809	1809	0
540	20240703	112700	11771275	1809	1810	1810	1809	38
541	20240703	112600	11702532	1809	1809	1809	1809	0
542	20240703	112500	11702532	1809	1812	1812	1809	214
543	20240703	112400	11315155	1810	1810	1810	1810	0
544	20240703	112300	11315155	1810	1810	1810	1810	0
545	20240703	112200	11315155	1810	1810	1810	1810	0
546	20240703	112100	11315155	1810	1810	1810	1810	0
547	20240703	112000	11315155	1810	1810	1810	1810	0
548	20240703	111900	11315155	1810	1810	1810	1810	0
549	20240703	111800	11315155	1810	1810	1810	1810	0
550	20240703	111700	11315155	1810	1810	1810	1810	0
551	20240703	111600	11315155	1810	1811	1811	1810	200
552	20240703	111500	10953055	1808	1808	1808	1808	0
553	20240703	111400	10953055	1808	1808	1808	1808	0
554	20240703	111300	10953055	1808	1808	1808	1808	0
555	20240703	111200	10953055	1808	1808	1808	1808	0
556	20240703	111100	10953055	1808	1811	1811	1808	320
557	20240703	111000	10374109	1811	1811	1811	1811	0
558	20240703	110900	10374109	1811	1811	1811	1811	4
559	20240703	110800	10366865	1811	1811	1811	1811	0
560	20240703	110700	10366865	1811	1811	1811	1811	0
561	20240703	110600	10366865	1811	1811	1811	1811	100
562	20240703	110500	10185765	1812	1812	1812	1812	0
563	20240703	110400	10185765	1812	1812	1812	1812	0
564	20240703	110300	10185765	1812	1812	1812	1812	0
565	20240703	110200	10185765	1812	1812	1812	1812	0
566	20240703	110100	10185765	1812	1812	1812	1812	0
567	20240703	110000	10185765	1812	1812	1812	1812	0
568	20240703	105900	10185765	1812	1812	1812	1812	100
569	20240703	105800	10004565	1810	1810	1811	1810	300
570	20240703	105700	9461465	1801	1801	1801	1801	0
571	20240703	105600	9461465	1801	1801	1801	1801	0
572	20240703	105500	9461465	1801	1801	1801	1801	0
573	20240703	105400	9461465	1801	1805	1805	1801	1079
574	20240703	105300	7517040	1805	1815	1815	1805	1783
575	20240703	105200	4287575	1816	1816	1816	1816	0
576	20240703	105100	4287575	1816	1816	1816	1816	0
577	20240703	105000	4287575	1816	1816	1816	1816	0
578	20240703	104900	4287575	1816	1816	1816	1816	180
579	20240703	104800	3960695	1817	1817	1817	1817	5
580	20240703	104700	3951610	1828	1828	1828	1828	0
581	20240703	104600	3951610	1828	1828	1828	1828	0
582	20240703	104500	3951610	1828	1828	1828	1828	0
583	20240703	104400	3951610	1828	1828	1828	1828	1
584	20240703	104300	3949782	1817	1817	1817	1817	0
585	20240703	104200	3949782	1817	1817	1817	1817	0
586	20240703	104100	3949782	1817	1817	1817	1817	0
587	20240703	104000	3949782	1817	1817	1817	1817	0
588	20240703	103900	3949782	1817	1817	1817	1817	0
589	20240703	103800	3949782	1817	1817	1817	1817	1
590	20240703	103700	3947965	1817	1817	1817	1817	0
591	20240703	103600	3947965	1817	1817	1817	1817	0
592	20240703	103500	3947965	1817	1817	1817	1817	30
593	20240703	103400	3893455	1817	1817	1817	1817	0
594	20240703	103300	3893455	1817	1817	1817	1817	0
595	20240703	103200	3893455	1817	1817	1817	1817	0
596	20240703	103100	3893455	1817	1817	1817	1817	0
597	20240703	103000	3893455	1817	1817	1817	1817	0
598	20240703	102900	3893455	1817	1817	1817	1817	0
599	20240703	102800	3893455	1817	1817	1817	1817	0
600	20240703	102700	3893455	1817	1817	1817	1817	0
601	20240703	102600	3893455	1817	1817	1817	1817	0
602	20240703	102500	3893455	1817	1817	1817	1817	0
603	20240703	102400	3893455	1817	1817	1817	1817	0
604	20240703	102300	3893455	1817	1817	1817	1817	0
605	20240703	102200	3893455	1817	1817	1817	1817	0
606	20240703	102100	3893455	1817	1817	1817	1817	213
607	20240703	102000	3506434	1818	1818	1818	1818	0
608	20240703	101900	3506434	1818	1818	1818	1818	0
609	20240703	101800	3506434	1818	1818	1818	1818	0
610	20240703	101700	3506434	1818	1818	1818	1818	0
611	20240703	101600	3506434	1818	1818	1818	1818	0
612	20240703	101500	3506434	1818	1818	1818	1818	0
613	20240703	101400	3506434	1818	1818	1818	1818	0
614	20240703	101300	3506434	1818	1818	1818	1818	0
615	20240703	101200	3506434	1818	1818	1818	1818	0
616	20240703	101100	3506434	1818	1818	1818	1818	0
617	20240703	101000	3506434	1818	1818	1818	1818	1
618	20240703	100900	3504616	1817	1817	1817	1817	0
619	20240703	100800	3504616	1817	1817	1817	1817	0
620	20240703	100700	3504616	1817	1817	1817	1817	0
621	20240703	100600	3504616	1817	1817	1817	1817	0
622	20240703	100500	3504616	1817	1817	1817	1817	0
623	20240703	100400	3504616	1817	1817	1817	1817	0
624	20240703	100300	3504616	1817	1817	1817	1817	102
625	20240703	100200	3319282	1830	1830	1830	1830	0
626	20240703	100100	3319282	1830	1830	1830	1830	0
627	20240703	100000	3319282	1830	1830	1830	1830	0
628	20240703	095900	3319282	1830	1830	1830	1830	0
629	20240703	095800	3319282	1830	1830	1830	1830	0
630	20240703	095700	3319282	1830	1830	1830	1830	0
631	20240703	095600	3319282	1830	1830	1830	1830	0
632	20240703	095500	3319282	1830	1830	1830	1830	0
633	20240703	095400	3319282	1830	1830	1830	1830	0
634	20240703	095300	3319282	1830	1830	1830	1830	0
635	20240703	095200	3319282	1830	1830	1830	1830	0
636	20240703	095100	3319282	1830	1830	1830	1830	0
637	20240703	095000	3319282	1830	1830	1830	1830	1
638	20240703	094900	3317452	1829	1829	1829	1829	0
639	20240703	094800	3317452	1829	1829	1829	1829	0
640	20240703	094700	3317452	1829	1829	1829	1829	0
641	20240703	094600	3317452	1829	1829	1829	1829	2
642	20240703	094500	3313794	1829	1829	1829	1829	0
643	20240703	094400	3313794	1829	1829	1829	1829	0
644	20240703	094300	3313794	1829	1829	1829	1829	1
645	20240703	094200	3311965	1830	1830	1830	1830	0
646	20240703	094100	3311965	1830	1830	1830	1830	0
647	20240703	094000	3311965	1830	1830	1830	1830	0
648	20240703	093900	3311965	1830	1830	1830	1830	0
649	20240703	093800	3311965	1830	1830	1830	1830	0
650	20240703	093700	3311965	1830	1830	1830	1830	0
651	20240703	093600	3311965	1830	1830	1830	1830	0
652	20240703	093500	3311965	1830	1830	1830	1830	0
653	20240703	093400	3311965	1830	1830	1830	1830	0
654	20240703	093300	3311965	1830	1830	1830	1830	0
655	20240703	093200	3311965	1830	1830	1830	1830	1
656	20240703	093100	3310135	1821	1821	1821	1821	0
657	20240703	093000	3310135	1821	1821	1821	1821	0
658	20240703	092900	3310135	1821	1821	1821	1821	0
659	20240703	092800	3310135	1821	1821	1821	1821	0
660	20240703	092700	3310135	1821	1821	1821	1821	0
661	20240703	092600	3310135	1821	1821	1821	1821	0
662	20240703	092500	3310135	1821	1821	1821	1821	0
663	20240703	092400	3310135	1821	1821	1821	1821	0
664	20240703	092300	3310135	1821	1821	1821	1821	0
665	20240703	092200	3310135	1821	1821	1821	1821	0
666	20240703	092100	3310135	1821	1821	1821	1821	0
667	20240703	092000	3310135	1821	1821	1821	1821	0
668	20240703	091900	3310135	1821	1821	1821	1821	0
669	20240703	091800	3310135	1821	1821	1821	1821	0
670	20240703	091700	3310135	1821	1821	1821	1821	50
671	20240703	091600	3219085	1822	1822	1822	1822	0
672	20240703	091500	3219085	1822	1822	1822	1822	0
673	20240703	091400	3219085	1822	1822	1822	1822	0
674	20240703	091300	3219085	1822	1822	1822	1822	0
675	20240703	091200	3219085	1822	1822	1822	1822	0
676	20240703	091100	3219085	1822	1822	1822	1822	0
677	20240703	091000	3219085	1822	1822	1822	1822	0
678	20240703	090900	3219085	1822	1822	1822	1822	0
679	20240703	090800	3219085	1822	1822	1822	1822	0
680	20240703	090700	3219085	1822	1822	1822	1822	19
681	20240703	090600	3184467	1822	1822	1822	1822	91
682	20240703	090500	3018665	1822	1822	1822	1822	110
683	20240703	090400	2818245	1822	1822	1822	1822	7
684	20240703	090300	2805491	1822	1820	1822	1820	12
685	20240703	090200	2783647	1820	1820	1820	1820	1
686	20240703	090100	2781827	1817	1817	1817	1817	46
687	20240703	090000	2698245	1817	1817	1817	1817	1485