KissMeData/114450/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	202100	17875762	1932	1932	1932	1932	71
3	20240704	202000	17875762	1932	1932	1932	1932	0
4	20240704	201900	17875762	1932	1932	1932	1932	0
5	20240704	201800	17875762	1932	1932	1932	1932	0
6	20240704	201700	17875762	1932	1932	1932	1932	0
7	20240704	201600	17875762	1932	1932	1932	1932	0
8	20240704	201500	17875762	1932	1932	1932	1932	0
9	20240704	201400	17875762	1932	1932	1932	1932	0
10	20240704	201300	17875762	1932	1932	1932	1932	0
11	20240704	201200	17875762	1932	1932	1932	1932	0
12	20240704	201100	17875762	1932	1932	1932	1932	0
13	20240704	201000	17875762	1932	1932	1932	1932	0
14	20240704	200900	17875762	1932	1932	1932	1932	0
15	20240704	200800	17875762	1932	1932	1932	1932	0
16	20240704	200700	17875762	1932	1932	1932	1932	0
17	20240704	200600	17875762	1932	1932	1932	1932	0
18	20240704	200500	17875762	1932	1932	1932	1932	0
19	20240704	200400	17875762	1932	1932	1932	1932	0
20	20240704	200300	17875762	1932	1932	1932	1932	0
21	20240704	200200	17875762	1932	1932	1932	1932	0
22	20240704	200100	17875762	1932	1932	1932	1932	0
23	20240704	200000	17875762	1932	1932	1932	1932	0
24	20240704	195900	17875762	1932	1932	1932	1932	0
25	20240704	195800	17875762	1932	1932	1932	1932	0
26	20240704	195700	17875762	1932	1932	1932	1932	0
27	20240704	195600	17875762	1932	1932	1932	1932	0
28	20240704	195500	17875762	1932	1932	1932	1932	0
29	20240704	195400	17875762	1932	1932	1932	1932	0
30	20240704	195300	17875762	1932	1932	1932	1932	0
31	20240704	195200	17875762	1932	1932	1932	1932	0
32	20240704	195100	17875762	1932	1932	1932	1932	71
33	20240704	195000	17875762	1932	1932	1932	1932	0
34	20240704	194900	17875762	1932	1932	1932	1932	0
35	20240704	194800	17875762	1932	1932	1932	1932	0
36	20240704	194700	17875762	1932	1932	1932	1932	0
37	20240704	194600	17875762	1932	1932	1932	1932	0
38	20240704	194500	17875762	1932	1932	1932	1932	0
39	20240704	194400	17875762	1932	1932	1932	1932	0
40	20240704	194300	17875762	1932	1932	1932	1932	0
41	20240704	194200	17875762	1932	1932	1932	1932	0
42	20240704	194100	17875762	1932	1932	1932	1932	0
43	20240704	194000	17875762	1932	1932	1932	1932	0
44	20240704	193900	17875762	1932	1932	1932	1932	0
45	20240704	193800	17875762	1932	1932	1932	1932	0
46	20240704	193700	17875762	1932	1932	1932	1932	0
47	20240704	193600	17875762	1932	1932	1932	1932	0
48	20240704	193500	17875762	1932	1932	1932	1932	0
49	20240704	193400	17875762	1932	1932	1932	1932	0
50	20240704	193300	17875762	1932	1932	1932	1932	0
51	20240704	193200	17875762	1932	1932	1932	1932	0
52	20240704	193100	17875762	1932	1932	1932	1932	0
53	20240704	193000	17875762	1932	1932	1932	1932	0
54	20240704	192900	17875762	1932	1932	1932	1932	0
55	20240704	192800	17875762	1932	1932	1932	1932	0
56	20240704	192700	17875762	1932	1932	1932	1932	0
57	20240704	192600	17875762	1932	1932	1932	1932	0
58	20240704	192500	17875762	1932	1932	1932	1932	0
59	20240704	192400	17875762	1932	1932	1932	1932	0
60	20240704	192300	17875762	1932	1932	1932	1932	0
61	20240704	192200	17875762	1932	1932	1932	1932	0
62	20240704	192100	17875762	1932	1932	1932	1932	71
63	20240704	192000	17875762	1932	1932	1932	1932	0
64	20240704	191900	17875762	1932	1932	1932	1932	0
65	20240704	191800	17875762	1932	1932	1932	1932	0
66	20240704	191700	17875762	1932	1932	1932	1932	0
67	20240704	191600	17875762	1932	1932	1932	1932	0
68	20240704	191500	17875762	1932	1932	1932	1932	0
69	20240704	191400	17875762	1932	1932	1932	1932	0
70	20240704	191300	17875762	1932	1932	1932	1932	0
71	20240704	191200	17875762	1932	1932	1932	1932	0
72	20240704	191100	17875762	1932	1932	1932	1932	0
73	20240704	191000	17875762	1932	1932	1932	1932	0
74	20240704	190900	17875762	1932	1932	1932	1932	0
75	20240704	190800	17875762	1932	1932	1932	1932	0
76	20240704	190700	17875762	1932	1932	1932	1932	0
77	20240704	190600	17875762	1932	1932	1932	1932	0
78	20240704	190500	17875762	1932	1932	1932	1932	0
79	20240704	190400	17875762	1932	1932	1932	1932	0
80	20240704	190300	17875762	1932	1932	1932	1932	0
81	20240704	190200	17875762	1932	1932	1932	1932	0
82	20240704	190100	17875762	1932	1932	1932	1932	0
83	20240704	190000	17875762	1932	1932	1932	1932	0
84	20240704	185900	17875762	1932	1932	1932	1932	0
85	20240704	185800	17875762	1932	1932	1932	1932	0
86	20240704	185700	17875762	1932	1932	1932	1932	0
87	20240704	185600	17875762	1932	1932	1932	1932	0
88	20240704	185500	17875762	1932	1932	1932	1932	0
89	20240704	185400	17875762	1932	1932	1932	1932	0
90	20240704	185300	17875762	1932	1932	1932	1932	0
91	20240704	185200	17875762	1932	1932	1932	1932	0
92	20240704	185100	17875762	1932	1932	1932	1932	71
93	20240704	185000	17875762	1932	1932	1932	1932	0
94	20240704	184900	17875762	1932	1932	1932	1932	0
95	20240704	184800	17875762	1932	1932	1932	1932	0
96	20240704	184700	17875762	1932	1932	1932	1932	0
97	20240704	184600	17875762	1932	1932	1932	1932	0
98	20240704	184500	17875762	1932	1932	1932	1932	0
99	20240704	184400	17875762	1932	1932	1932	1932	0
100	20240704	184300	17875762	1932	1932	1932	1932	0
101	20240704	184200	17875762	1932	1932	1932	1932	0
102	20240704	184100	17875762	1932	1932	1932	1932	0
103	20240704	184000	17875762	1932	1932	1932	1932	0
104	20240704	183900	17875762	1932	1932	1932	1932	0
105	20240704	183800	17875762	1932	1932	1932	1932	0
106	20240704	183700	17875762	1932	1932	1932	1932	0
107	20240704	183600	17875762	1932	1932	1932	1932	0
108	20240704	183500	17875762	1932	1932	1932	1932	0
109	20240704	183400	17875762	1932	1932	1932	1932	0
110	20240704	183300	17875762	1932	1932	1932	1932	0
111	20240704	183200	17875762	1932	1932	1932	1932	0
112	20240704	183100	17875762	1932	1932	1932	1932	0
113	20240704	183000	17875762	1932	1932	1932	1932	0
114	20240704	182900	17875762	1932	1932	1932	1932	0
115	20240704	182800	17875762	1932	1932	1932	1932	0
116	20240704	182700	17875762	1932	1932	1932	1932	0
117	20240704	182600	17875762	1932	1932	1932	1932	0
118	20240704	182500	17875762	1932	1932	1932	1932	0
119	20240704	182400	17875762	1932	1932	1932	1932	0
120	20240704	182300	17875762	1932	1932	1932	1932	0
121	20240704	182200	17875762	1932	1932	1932	1932	0
122	20240704	182100	17875762	1932	1932	1932	1932	71
123	20240704	182000	17875762	1932	1932	1932	1932	0
124	20240704	181900	17875762	1932	1932	1932	1932	0
125	20240704	181800	17875762	1932	1932	1932	1932	0
126	20240704	181700	17875762	1932	1932	1932	1932	0
127	20240704	181600	17875762	1932	1932	1932	1932	0
128	20240704	181500	17875762	1932	1932	1932	1932	0
129	20240704	181400	17875762	1932	1932	1932	1932	0
130	20240704	181300	17875762	1932	1932	1932	1932	0
131	20240704	181200	17875762	1932	1932	1932	1932	0
132	20240704	181100	17875762	1932	1932	1932	1932	0
133	20240704	181000	17875762	1932	1932	1932	1932	0
134	20240704	180900	17875762	1932	1932	1932	1932	0
135	20240704	180800	17875762	1932	1932	1932	1932	0
136	20240704	180700	17875762	1932	1932	1932	1932	0
137	20240704	180600	17875762	1932	1932	1932	1932	0
138	20240704	180500	17875762	1932	1932	1932	1932	0
139	20240704	180400	17875762	1932	1932	1932	1932	0
140	20240704	180300	17875762	1932	1932	1932	1932	0
141	20240704	180200	17875762	1932	1932	1932	1932	0
142	20240704	180100	17875762	1932	1932	1932	1932	0
143	20240704	180000	17875762	1932	1932	1932	1932	0
144	20240704	175900	17875762	1932	1932	1932	1932	0
145	20240704	175800	17875762	1932	1932	1932	1932	0
146	20240704	175700	17875762	1932	1932	1932	1932	0
147	20240704	175600	17875762	1932	1932	1932	1932	0
148	20240704	175500	17875762	1932	1932	1932	1932	0
149	20240704	175400	17875762	1932	1932	1932	1932	0
150	20240704	175300	17875762	1932	1932	1932	1932	0
151	20240704	175200	17875762	1932	1932	1932	1932	0
152	20240704	175100	17875762	1932	1932	1932	1932	71
153	20240704	175000	17875762	1932	1932	1932	1932	0
154	20240704	174900	17875762	1932	1932	1932	1932	0
155	20240704	174800	17875762	1932	1932	1932	1932	0
156	20240704	174700	17875762	1932	1932	1932	1932	0
157	20240704	174600	17875762	1932	1932	1932	1932	0
158	20240704	174500	17875762	1932	1932	1932	1932	0
159	20240704	174400	17875762	1932	1932	1932	1932	0
160	20240704	174300	17875762	1932	1932	1932	1932	0
161	20240704	174200	17875762	1932	1932	1932	1932	0
162	20240704	174100	17875762	1932	1932	1932	1932	0
163	20240704	174000	17875762	1932	1932	1932	1932	0
164	20240704	173900	17875762	1932	1932	1932	1932	0
165	20240704	173800	17875762	1932	1932	1932	1932	0
166	20240704	173700	17875762	1932	1932	1932	1932	0
167	20240704	173600	17875762	1932	1932	1932	1932	0
168	20240704	173500	17875762	1932	1932	1932	1932	0
169	20240704	173400	17875762	1932	1932	1932	1932	0
170	20240704	173300	17875762	1932	1932	1932	1932	0
171	20240704	173200	17875762	1932	1932	1932	1932	0
172	20240704	173100	17875762	1932	1932	1932	1932	0
173	20240704	173000	17875762	1932	1932	1932	1932	0
174	20240704	172900	17875762	1932	1932	1932	1932	0
175	20240704	172800	17875762	1932	1932	1932	1932	0
176	20240704	172700	17875762	1932	1932	1932	1932	0
177	20240704	172600	17875762	1932	1932	1932	1932	0
178	20240704	172500	17875762	1932	1932	1932	1932	0
179	20240704	172400	17875762	1932	1932	1932	1932	0
180	20240704	172300	17875762	1932	1932	1932	1932	0
181	20240704	172200	17875762	1932	1932	1932	1932	0
182	20240704	172100	17875762	1932	1932	1932	1932	71
183	20240704	172000	17875762	1932	1932	1932	1932	0
184	20240704	171900	17875762	1932	1932	1932	1932	0
185	20240704	171800	17875762	1932	1932	1932	1932	0
186	20240704	171700	17875762	1932	1932	1932	1932	0
187	20240704	171600	17875762	1932	1932	1932	1932	0
188	20240704	171500	17875762	1932	1932	1932	1932	0
189	20240704	171400	17875762	1932	1932	1932	1932	0
190	20240704	171300	17875762	1932	1932	1932	1932	0
191	20240704	171200	17875762	1932	1932	1932	1932	0
192	20240704	171100	17875762	1932	1932	1932	1932	0
193	20240704	171000	17875762	1932	1932	1932	1932	0
194	20240704	170900	17875762	1932	1932	1932	1932	0
195	20240704	170800	17875762	1932	1932	1932	1932	0
196	20240704	170700	17875762	1932	1932	1932	1932	0
197	20240704	170600	17875762	1932	1932	1932	1932	0
198	20240704	170500	17875762	1932	1932	1932	1932	0
199	20240704	170400	17875762	1932	1932	1932	1932	0
200	20240704	170300	17875762	1932	1932	1932	1932	0
201	20240704	170200	17875762	1932	1932	1932	1932	0
202	20240704	170100	17875762	1932	1932	1932	1932	0
203	20240704	170000	17875762	1932	1932	1932	1932	0
204	20240704	165900	17875762	1932	1932	1932	1932	0
205	20240704	165800	17875762	1932	1932	1932	1932	0
206	20240704	165700	17875762	1932	1932	1932	1932	0
207	20240704	165600	17875762	1932	1932	1932	1932	0
208	20240704	165500	17875762	1932	1932	1932	1932	0
209	20240704	165400	17875762	1932	1932	1932	1932	0
210	20240704	165300	17875762	1932	1932	1932	1932	0
211	20240704	165200	17875762	1932	1932	1932	1932	0
212	20240704	165100	17875762	1932	1932	1932	1932	71
213	20240704	165000	17875762	1932	1932	1932	1932	0
214	20240704	164900	17875762	1932	1932	1932	1932	0
215	20240704	164800	17875762	1932	1932	1932	1932	0
216	20240704	164700	17875762	1932	1932	1932	1932	0
217	20240704	164600	17875762	1932	1932	1932	1932	0
218	20240704	164500	17875762	1932	1932	1932	1932	0
219	20240704	164400	17875762	1932	1932	1932	1932	0
220	20240704	164300	17875762	1932	1932	1932	1932	0
221	20240704	164200	17875762	1932	1932	1932	1932	0
222	20240704	164100	17875762	1932	1932	1932	1932	0
223	20240704	164000	17875762	1932	1932	1932	1932	0
224	20240704	163900	17875762	1932	1932	1932	1932	0
225	20240704	163800	17875762	1932	1932	1932	1932	0
226	20240704	163700	17875762	1932	1932	1932	1932	0
227	20240704	163600	17875762	1932	1932	1932	1932	0
228	20240704	163500	17875762	1932	1932	1932	1932	0
229	20240704	163400	17875762	1932	1932	1932	1932	0
230	20240704	163300	17875762	1932	1932	1932	1932	0
231	20240704	163200	17875762	1932	1932	1932	1932	0
232	20240704	163100	17875762	1932	1932	1932	1932	0
233	20240704	163000	17875762	1932	1932	1932	1932	0
234	20240704	162900	17875762	1932	1932	1932	1932	0
235	20240704	162800	17875762	1932	1932	1932	1932	0
236	20240704	162700	17875762	1932	1932	1932	1932	0
237	20240704	162600	17875762	1932	1932	1932	1932	0
238	20240704	162500	17875762	1932	1932	1932	1932	0
239	20240704	162400	17875762	1932	1932	1932	1932	0
240	20240704	162300	17875762	1932	1932	1932	1932	0
241	20240704	162200	17875762	1932	1932	1932	1932	0
242	20240704	162100	17875762	1932	1932	1932	1932	71
243	20240704	162000	17875762	1932	1932	1932	1932	0
244	20240704	161900	17875762	1932	1932	1932	1932	0
245	20240704	161800	17875762	1932	1932	1932	1932	0
246	20240704	161700	17875762	1932	1932	1932	1932	0
247	20240704	161600	17875762	1932	1932	1932	1932	0
248	20240704	161500	17875762	1932	1932	1932	1932	0
249	20240704	161400	17875762	1932	1932	1932	1932	0
250	20240704	161300	17875762	1932	1932	1932	1932	0
251	20240704	161200	17875762	1932	1932	1932	1932	0
252	20240704	161100	17875762	1932	1932	1932	1932	0
253	20240704	161000	17875762	1932	1932	1932	1932	0
254	20240704	160900	17875762	1932	1932	1932	1932	0
255	20240704	160800	17875762	1932	1932	1932	1932	0
256	20240704	160700	17875762	1932	1932	1932	1932	0
257	20240704	160600	17875762	1932	1932	1932	1932	0
258	20240704	160500	17875762	1932	1932	1932	1932	0
259	20240704	160400	17875762	1932	1932	1932	1932	0
260	20240704	160300	17875762	1932	1932	1932	1932	0
261	20240704	160200	17875762	1932	1932	1932	1932	0
262	20240704	160100	17875762	1932	1932	1932	1932	0
263	20240704	160000	17875762	1932	1932	1932	1932	0
264	20240704	155900	17875762	1932	1932	1932	1932	0
265	20240704	155800	17875762	1932	1932	1932	1932	0
266	20240704	155700	17875762	1932	1932	1932	1932	0
267	20240704	155600	17875762	1932	1932	1932	1932	0
268	20240704	155500	17875762	1932	1932	1932	1932	0
269	20240704	155400	17875762	1932	1932	1932	1932	0
270	20240704	155300	17875762	1932	1932	1932	1932	0
271	20240704	155200	17875762	1932	1932	1932	1932	0
272	20240704	155100	17875762	1932	1932	1932	1932	71
273	20240704	155000	17875762	1932	1932	1932	1932	0
274	20240704	154900	17875762	1932	1932	1932	1932	0
275	20240704	154800	17875762	1932	1932	1932	1932	0
276	20240704	154700	17875762	1932	1932	1932	1932	0
277	20240704	154600	17875762	1932	1932	1932	1932	0
278	20240704	154500	17875762	1932	1932	1932	1932	0
279	20240704	154400	17875762	1932	1932	1932	1932	0
280	20240704	154300	17875762	1932	1932	1932	1932	0
281	20240704	154200	17875762	1932	1932	1932	1932	0
282	20240704	154100	17875762	1932	1932	1932	1932	0
283	20240704	154000	17875762	1932	1932	1932	1932	0
284	20240704	153900	17875762	1932	1932	1932	1932	0
285	20240704	153800	17875762	1932	1932	1932	1932	0
286	20240704	153700	17875762	1932	1932	1932	1932	0
287	20240704	153600	17875762	1932	1932	1932	1932	0
288	20240704	153500	17875762	1932	1932	1932	1932	0
289	20240704	153400	17875762	1932	1932	1932	1932	0
290	20240704	153300	17875762	1932	1932	1932	1932	0
291	20240704	153200	17875762	1932	1932	1932	1932	0
292	20240704	153100	17875762	1932	1932	1932	1932	0
293	20240704	153000	17875762	1932	1932	1932	1932	71
294	20240704	152900	17738590	1923	1923	1923	1923	0
295	20240704	152800	17738590	1923	1923	1923	1923	0
296	20240704	152700	17738590	1923	1923	1923	1923	0
297	20240704	152600	17738590	1923	1923	1923	1923	0
298	20240704	152500	17738590	1923	1923	1923	1923	0
299	20240704	152400	17738590	1923	1923	1923	1923	0
300	20240704	152300	17738590	1923	1923	1923	1923	0
301	20240704	152200	17738590	1923	1923	1923	1923	0
302	20240704	152100	17738590	1923	1923	1923	1923	0
303	20240704	152000	17738590	1923	1923	1923	1923	0
304	20240704	151900	17738590	1923	1923	1923	1923	0
305	20240704	151800	17738590	1923	1923	1923	1923	43
306	20240704	151700	17655901	1923	1923	1923	1923	70
307	20240704	151600	17521291	1931	1931	1931	1931	0
308	20240704	151500	17521291	1931	1931	1931	1931	0
309	20240704	151400	17521291	1931	1931	1931	1931	0
310	20240704	151300	17521291	1931	1931	1931	1931	0
311	20240704	151200	17521291	1931	1931	1931	1931	0
312	20240704	151100	17521291	1931	1931	1931	1931	0
313	20240704	151000	17521291	1931	1931	1931	1931	0
314	20240704	150900	17521291	1931	1931	1931	1931	0
315	20240704	150800	17521291	1931	1931	1931	1931	0
316	20240704	150700	17521291	1931	1931	1931	1931	15
317	20240704	150600	17492326	1932	1932	1932	1932	0
318	20240704	150500	17492326	1932	1932	1932	1932	0
319	20240704	150400	17492326	1932	1932	1932	1932	0
320	20240704	150300	17492326	1932	1932	1932	1932	0
321	20240704	150200	17492326	1932	1932	1932	1932	0
322	20240704	150100	17492326	1932	1932	1932	1932	1
323	20240704	150000	17490394	1921	1921	1921	1921	0
324	20240704	145900	17490394	1921	1921	1921	1921	133
325	20240704	145800	17234901	1921	1921	1921	1921	0
326	20240704	145700	17234901	1921	1921	1921	1921	0
327	20240704	145600	17234901	1921	1921	1921	1921	0
328	20240704	145500	17234901	1921	1921	1921	1921	0
329	20240704	145400	17234901	1921	1921	1921	1921	0
330	20240704	145300	17234901	1921	1921	1921	1921	0
331	20240704	145200	17234901	1921	1921	1921	1921	0
332	20240704	145100	17234901	1921	1921	1921	1921	0
333	20240704	145000	17234901	1921	1921	1921	1921	0
334	20240704	144900	17234901	1921	1921	1921	1921	0
335	20240704	144800	17234901	1921	1921	1921	1921	86
336	20240704	144700	17069695	1921	1921	1921	1921	0
337	20240704	144600	17069695	1921	1921	1921	1921	20
338	20240704	144500	17031275	1921	1921	1921	1921	0
339	20240704	144400	17031275	1921	1921	1921	1921	22
340	20240704	144300	16989013	1921	1921	1921	1921	0
341	20240704	144200	16989013	1921	1921	1921	1921	0
342	20240704	144100	16989013	1921	1922	1922	1921	25
343	20240704	144000	16940975	1922	1922	1922	1922	1
344	20240704	143900	16939053	1932	1932	1932	1932	0
345	20240704	143800	16939053	1932	1932	1932	1932	0
346	20240704	143700	16939053	1932	1932	1932	1932	0
347	20240704	143600	16939053	1932	1932	1932	1932	0
348	20240704	143500	16939053	1932	1932	1932	1932	0
349	20240704	143400	16939053	1932	1932	1932	1932	0
350	20240704	143300	16939053	1932	1932	1932	1932	0
351	20240704	143200	16939053	1932	1932	1932	1932	0
352	20240704	143100	16939053	1932	1932	1932	1932	0
353	20240704	143000	16939053	1932	1932	1932	1932	0
354	20240704	142900	16939053	1932	1932	1932	1932	0
355	20240704	142800	16939053	1932	1932	1932	1932	0
356	20240704	142700	16939053	1932	1932	1932	1932	0
357	20240704	142600	16939053	1932	1932	1932	1932	0
358	20240704	142500	16939053	1932	1932	1932	1932	0
359	20240704	142400	16939053	1932	1932	1932	1932	0
360	20240704	142300	16939053	1932	1932	1932	1932	0
361	20240704	142200	16939053	1932	1932	1932	1932	0
362	20240704	142100	16939053	1932	1932	1932	1932	0
363	20240704	142000	16939053	1932	1932	1932	1932	7
364	20240704	141900	16925529	1932	1932	1932	1932	0
365	20240704	141800	16925529	1932	1932	1932	1932	0
366	20240704	141700	16925529	1932	1932	1932	1932	0
367	20240704	141600	16925529	1932	1932	1932	1932	0
368	20240704	141500	16925529	1932	1932	1932	1932	0
369	20240704	141400	16925529	1932	1932	1932	1932	3
370	20240704	141300	16919733	1932	1932	1932	1932	0
371	20240704	141200	16919733	1932	1932	1932	1932	0
372	20240704	141100	16919733	1932	1932	1932	1932	0
373	20240704	141000	16919733	1932	1932	1932	1932	0
374	20240704	140900	16919733	1932	1921	1932	1921	107
375	20240704	140800	16713245	1932	1932	1932	1932	0
376	20240704	140700	16713245	1932	1932	1932	1932	0
377	20240704	140600	16713245	1932	1932	1932	1932	0
378	20240704	140500	16713245	1932	1932	1932	1932	0
379	20240704	140400	16713245	1932	1932	1932	1932	0
380	20240704	140300	16713245	1932	1932	1932	1932	0
381	20240704	140200	16713245	1932	1932	1932	1932	0
382	20240704	140100	16713245	1932	1932	1932	1932	0
383	20240704	140000	16713245	1932	1932	1932	1932	0
384	20240704	135900	16713245	1932	1932	1932	1932	0
385	20240704	135800	16713245	1932	1932	1932	1932	0
386	20240704	135700	16713245	1932	1932	1932	1932	0
387	20240704	135600	16713245	1932	1932	1932	1932	0
388	20240704	135500	16713245	1932	1932	1932	1932	0
389	20240704	135400	16713245	1932	1932	1932	1932	0
390	20240704	135300	16713245	1932	1932	1932	1932	0
391	20240704	135200	16713245	1932	1932	1932	1932	0
392	20240704	135100	16713245	1932	1932	1932	1932	0
393	20240704	135000	16713245	1932	1932	1932	1932	0
394	20240704	134900	16713245	1932	1932	1932	1932	0
395	20240704	134800	16713245	1932	1932	1932	1932	0
396	20240704	134700	16713245	1932	1932	1932	1932	0
397	20240704	134600	16713245	1932	1932	1932	1932	0
398	20240704	134500	16713245	1932	1932	1932	1932	1
399	20240704	134400	16711313	1931	1931	1931	1931	0
400	20240704	134300	16711313	1931	1931	1931	1931	0
401	20240704	134200	16711313	1931	1931	1931	1931	0
402	20240704	134100	16711313	1931	1931	1931	1931	0
403	20240704	134000	16711313	1931	1931	1931	1931	0
404	20240704	133900	16711313	1931	1931	1931	1931	0
405	20240704	133800	16711313	1931	1931	1931	1931	0
406	20240704	133700	16711313	1931	1931	1931	1931	0
407	20240704	133600	16711313	1931	1931	1931	1931	0
408	20240704	133500	16711313	1931	1931	1931	1931	0
409	20240704	133400	16711313	1931	1931	1931	1931	0
410	20240704	133300	16711313	1931	1931	1931	1931	0
411	20240704	133200	16711313	1931	1930	1931	1930	37
412	20240704	133100	16639902	1931	1931	1931	1931	0
413	20240704	133000	16639902	1931	1931	1931	1931	0
414	20240704	132900	16639902	1931	1931	1931	1931	0
415	20240704	132800	16639902	1931	1931	1931	1931	0
416	20240704	132700	16639902	1931	1931	1931	1931	0
417	20240704	132600	16639902	1931	1931	1931	1931	0
418	20240704	132500	16639902	1931	1931	1931	1931	0
419	20240704	132400	16639902	1931	1930	1931	1930	12
420	20240704	132300	16616741	1931	1931	1931	1931	0
421	20240704	132200	16616741	1931	1931	1931	1931	0
422	20240704	132100	16616741	1931	1931	1931	1931	0
423	20240704	132000	16616741	1931	1931	1931	1931	0
424	20240704	131900	16616741	1931	1931	1931	1931	0
425	20240704	131800	16616741	1931	1931	1931	1931	0
426	20240704	131700	16616741	1931	1931	1931	1931	0
427	20240704	131600	16616741	1931	1931	1931	1931	3
428	20240704	131500	16610948	1932	1932	1932	1932	0
429	20240704	131400	16610948	1932	1932	1932	1932	0
430	20240704	131300	16610948	1932	1932	1932	1932	0
431	20240704	131200	16610948	1932	1932	1932	1932	0
432	20240704	131100	16610948	1932	1932	1932	1932	0
433	20240704	131000	16610948	1932	1932	1932	1932	0
434	20240704	130900	16610948	1932	1932	1932	1932	0
435	20240704	130800	16610948	1932	1932	1932	1932	0
436	20240704	130700	16610948	1932	1932	1932	1932	0
437	20240704	130600	16610948	1932	1932	1932	1932	0
438	20240704	130500	16610948	1932	1932	1932	1932	0
439	20240704	130400	16610948	1932	1932	1932	1932	1
440	20240704	130300	16609016	1931	1931	1931	1931	0
441	20240704	130200	16609016	1931	1931	1931	1931	37
442	20240704	130100	16537569	1920	1920	1920	1920	0
443	20240704	130000	16537569	1920	1920	1920	1920	0
444	20240704	125900	16537569	1920	1920	1920	1920	0
445	20240704	125800	16537569	1920	1925	1925	1920	266
446	20240704	125700	16026674	1932	1932	1932	1932	0
447	20240704	125600	16026674	1932	1932	1932	1932	0
448	20240704	125500	16026674	1932	1932	1932	1932	0
449	20240704	125400	16026674	1932	1932	1932	1932	0
450	20240704	125300	16026674	1932	1932	1932	1932	0
451	20240704	125200	16026674	1932	1932	1932	1932	0
452	20240704	125100	16026674	1932	1932	1932	1932	0
453	20240704	125000	16026674	1932	1932	1932	1932	0
454	20240704	124900	16026674	1932	1932	1932	1932	0
455	20240704	124800	16026674	1932	1932	1932	1932	0
456	20240704	124700	16026674	1932	1932	1932	1932	0
457	20240704	124600	16026674	1932	1932	1932	1932	0
458	20240704	124500	16026674	1932	1932	1932	1932	0
459	20240704	124400	16026674	1932	1932	1932	1932	0
460	20240704	124300	16026674	1932	1932	1932	1932	0
461	20240704	124200	16026674	1932	1932	1932	1932	0
462	20240704	124100	16026674	1932	1932	1932	1932	4
463	20240704	124000	16018946	1931	1931	1931	1931	0
464	20240704	123900	16018946	1931	1931	1931	1931	0
465	20240704	123800	16018946	1931	1931	1931	1931	0
466	20240704	123700	16018946	1931	1931	1931	1931	0
467	20240704	123600	16018946	1931	1931	1931	1931	0
468	20240704	123500	16018946	1931	1931	1931	1931	0
469	20240704	123400	16018946	1931	1931	1931	1931	0
470	20240704	123300	16018946	1931	1931	1931	1931	114
471	20240704	123200	15798812	1932	1932	1932	1932	0
472	20240704	123100	15798812	1932	1932	1932	1932	0
473	20240704	123000	15798812	1932	1932	1932	1932	0
474	20240704	122900	15798812	1932	1932	1932	1932	0
475	20240704	122800	15798812	1932	1932	1932	1932	0
476	20240704	122700	15798812	1932	1932	1932	1932	0
477	20240704	122600	15798812	1932	1932	1932	1932	0
478	20240704	122500	15798812	1932	1932	1932	1932	0
479	20240704	122400	15798812	1932	1931	1932	1931	154
480	20240704	122300	15501436	1931	1930	1931	1930	222
481	20240704	122200	15072975	1930	1930	1930	1930	0
482	20240704	122100	15072975	1930	1930	1930	1930	0
483	20240704	122000	15072975	1930	1930	1930	1930	50
484	20240704	121900	14976475	1930	1926	1930	1920	900
485	20240704	121800	13244278	1930	1929	1930	1929	55
486	20240704	121700	13138133	1929	1929	1929	1929	0
487	20240704	121600	13138133	1929	1927	1930	1927	34
488	20240704	121500	13072600	1926	1926	1926	1926	33
489	20240704	121400	13009042	1926	1920	1926	1920	500
490	20240704	121300	12047942	1925	1925	1925	1925	0
491	20240704	121200	12047942	1925	1925	1925	1925	0
492	20240704	121100	12047942	1925	1925	1925	1925	0
493	20240704	121000	12047942	1925	1925	1925	1925	0
494	20240704	120900	12047942	1925	1925	1925	1925	0
495	20240704	120800	12047942	1925	1925	1925	1925	0
496	20240704	120700	12047942	1925	1925	1925	1925	0
497	20240704	120600	12047942	1925	1925	1925	1925	0
498	20240704	120500	12047942	1925	1925	1925	1925	0
499	20240704	120400	12047942	1925	1925	1925	1925	0
500	20240704	120300	12047942	1925	1925	1925	1925	0
501	20240704	120200	12047942	1925	1925	1925	1925	0
502	20240704	120100	12047942	1925	1925	1925	1925	1
503	20240704	120000	12046017	1920	1920	1920	1920	0
504	20240704	115900	12046017	1920	1920	1920	1920	0
505	20240704	115800	12046017	1920	1920	1920	1920	0
506	20240704	115700	12046017	1920	1920	1920	1920	1
507	20240704	115600	12044097	1925	1925	1925	1925	0
508	20240704	115500	12044097	1925	1925	1925	1925	0
509	20240704	115400	12044097	1925	1925	1925	1925	1
510	20240704	115300	12042172	1920	1920	1920	1920	0
511	20240704	115200	12042172	1920	1920	1920	1920	0
512	20240704	115100	12042172	1920	1920	1920	1920	0
513	20240704	115000	12042172	1920	1920	1920	1920	0
514	20240704	114900	12042172	1920	1920	1920	1920	0
515	20240704	114800	12042172	1920	1920	1920	1920	0
516	20240704	114700	12042172	1920	1920	1920	1920	0
517	20240704	114600	12042172	1920	1920	1920	1920	0
518	20240704	114500	12042172	1920	1920	1920	1920	1972
519	20240704	114400	8255932	1921	1921	1921	1921	1
520	20240704	114300	8254011	1920	1920	1920	1920	0
521	20240704	114200	8254011	1920	1920	1920	1920	0
522	20240704	114100	8254011	1920	1920	1920	1920	0
523	20240704	114000	8254011	1920	1920	1920	1920	133
524	20240704	113900	7998651	1920	1920	1920	1920	0
525	20240704	113800	7998651	1920	1921	1921	1920	810
526	20240704	113700	6443249	1925	1925	1925	1925	0
527	20240704	113600	6443249	1925	1925	1925	1925	0
528	20240704	113500	6443249	1925	1925	1925	1925	0
529	20240704	113400	6443249	1925	1925	1925	1925	0
530	20240704	113300	6443249	1925	1925	1925	1925	0
531	20240704	113200	6443249	1925	1925	1925	1925	10
532	20240704	113100	6423999	1920	1920	1920	1920	0
533	20240704	113000	6423999	1920	1920	1920	1920	0
534	20240704	112900	6423999	1920	1920	1920	1920	0
535	20240704	112800	6423999	1920	1920	1920	1920	0
536	20240704	112700	6423999	1920	1920	1920	1920	0
537	20240704	112600	6423999	1920	1920	1920	1920	0
538	20240704	112500	6423999	1920	1920	1920	1920	0
539	20240704	112400	6423999	1920	1920	1920	1920	0
540	20240704	112300	6423999	1920	1920	1920	1920	110
541	20240704	112200	6212799	1920	1920	1920	1920	0
542	20240704	112100	6212799	1920	1920	1920	1920	0
543	20240704	112000	6212799	1920	1920	1920	1920	2000
544	20240704	111900	2372799	1926	1926	1926	1926	136
545	20240704	111800	2110863	1927	1927	1927	1927	0
546	20240704	111700	2110863	1927	1927	1927	1927	0
547	20240704	111600	2110863	1927	1927	1927	1927	0
548	20240704	111500	2110863	1927	1927	1927	1927	0
549	20240704	111400	2110863	1927	1927	1927	1927	0
550	20240704	111300	2110863	1927	1927	1927	1927	0
551	20240704	111200	2110863	1927	1927	1927	1927	0
552	20240704	111100	2110863	1927	1927	1927	1927	0
553	20240704	111000	2110863	1927	1927	1927	1927	0
554	20240704	110900	2110863	1927	1927	1927	1927	0
555	20240704	110800	2110863	1927	1927	1927	1927	0
556	20240704	110700	2110863	1927	1927	1927	1927	0
557	20240704	110600	2110863	1927	1927	1927	1927	0
558	20240704	110500	2110863	1927	1927	1927	1927	0
559	20240704	110400	2110863	1927	1927	1927	1927	0
560	20240704	110300	2110863	1927	1927	1927	1927	0
561	20240704	110200	2110863	1927	1927	1927	1927	0
562	20240704	110100	2110863	1927	1927	1927	1927	0
563	20240704	110000	2110863	1927	1927	1927	1927	0
564	20240704	105900	2110863	1927	1927	1927	1927	0
565	20240704	105800	2110863	1927	1927	1927	1927	0
566	20240704	105700	2110863	1927	1927	1927	1927	0
567	20240704	105600	2110863	1927	1927	1927	1927	0
568	20240704	105500	2110863	1927	1927	1927	1927	0
569	20240704	105400	2110863	1927	1927	1927	1927	0
570	20240704	105300	2110863	1927	1927	1927	1927	0
571	20240704	105200	2110863	1927	1927	1927	1927	0
572	20240704	105100	2110863	1927	1927	1927	1927	0
573	20240704	105000	2110863	1927	1927	1927	1927	0
574	20240704	104900	2110863	1927	1927	1927	1927	0
575	20240704	104800	2110863	1927	1927	1927	1927	0
576	20240704	104700	2110863	1927	1927	1927	1927	0
577	20240704	104600	2110863	1927	1927	1927	1927	0
578	20240704	104500	2110863	1927	1927	1927	1927	0
579	20240704	104400	2110863	1927	1927	1927	1927	0
580	20240704	104300	2110863	1927	1927	1927	1927	0
581	20240704	104200	2110863	1927	1927	1927	1927	0
582	20240704	104100	2110863	1927	1927	1927	1927	0
583	20240704	104000	2110863	1927	1927	1927	1927	0
584	20240704	103900	2110863	1927	1927	1927	1927	0
585	20240704	103800	2110863	1927	1927	1927	1927	0
586	20240704	103700	2110863	1927	1927	1927	1927	0
587	20240704	103600	2110863	1927	1927	1927	1927	0
588	20240704	103500	2110863	1927	1927	1927	1927	0
589	20240704	103400	2110863	1927	1927	1927	1927	0
590	20240704	103300	2110863	1927	1927	1927	1927	0
591	20240704	103200	2110863	1927	1927	1927	1927	0
592	20240704	103100	2110863	1927	1927	1927	1927	0
593	20240704	103000	2110863	1927	1927	1927	1927	0
594	20240704	102900	2110863	1927	1927	1927	1927	3
595	20240704	102800	2105082	1927	1927	1927	1927	0
596	20240704	102700	2105082	1927	1927	1927	1927	0
597	20240704	102600	2105082	1927	1927	1927	1927	0
598	20240704	102500	2105082	1927	1927	1927	1927	0
599	20240704	102400	2105082	1927	1927	1927	1927	0
600	20240704	102300	2105082	1927	1927	1927	1927	0
601	20240704	102200	2105082	1927	1927	1927	1927	0
602	20240704	102100	2105082	1927	1927	1927	1927	0
603	20240704	102000	2105082	1927	1927	1927	1927	0
604	20240704	101900	2105082	1927	1927	1927	1927	0
605	20240704	101800	2105082	1927	1927	1927	1927	1
606	20240704	101700	2103155	1927	1927	1927	1927	0
607	20240704	101600	2103155	1927	1927	1927	1927	0
608	20240704	101500	2103155	1927	1927	1927	1927	0
609	20240704	101400	2103155	1927	1927	1927	1927	1
610	20240704	101300	2101228	1928	1928	1928	1928	0
611	20240704	101200	2101228	1928	1928	1928	1928	0
612	20240704	101100	2101228	1928	1928	1928	1928	30
613	20240704	101000	2043388	1915	1915	1915	1915	0
614	20240704	100900	2043388	1915	1915	1915	1915	0
615	20240704	100800	2043388	1915	1915	1915	1915	0
616	20240704	100700	2043388	1915	1915	1915	1915	0
617	20240704	100600	2043388	1915	1917	1917	1915	126
618	20240704	100500	1802063	1918	1919	1919	1918	104
619	20240704	100400	1602589	1928	1928	1928	1928	0
620	20240704	100300	1602589	1928	1928	1928	1928	0
621	20240704	100200	1602589	1928	1928	1928	1928	0
622	20240704	100100	1602589	1928	1928	1928	1928	0
623	20240704	100000	1602589	1928	1928	1928	1928	0
624	20240704	095900	1602589	1928	1928	1928	1928	0
625	20240704	095800	1602589	1928	1928	1928	1928	0
626	20240704	095700	1602589	1928	1928	1928	1928	1
627	20240704	095600	1600661	1928	1928	1928	1928	2
628	20240704	095500	1596805	1929	1929	1929	1929	0
629	20240704	095400	1596805	1929	1929	1929	1929	0
630	20240704	095300	1596805	1929	1929	1929	1929	0
631	20240704	095200	1596805	1929	1929	1929	1929	0
632	20240704	095100	1596805	1929	1929	1929	1929	0
633	20240704	095000	1596805	1929	1920	1929	1920	2
634	20240704	094900	1592956	1919	1919	1919	1919	0
635	20240704	094800	1592956	1919	1919	1919	1919	0
636	20240704	094700	1592956	1919	1919	1919	1919	16
637	20240704	094600	1562252	1919	1919	1919	1919	1
638	20240704	094500	1560333	1930	1930	1930	1930	0
639	20240704	094400	1560333	1930	1930	1930	1930	0
640	20240704	094300	1560333	1930	1930	1930	1930	0
641	20240704	094200	1560333	1930	1930	1930	1930	0
642	20240704	094100	1560333	1930	1930	1930	1930	0
643	20240704	094000	1560333	1930	1930	1930	1930	0
644	20240704	093900	1560333	1930	1930	1930	1930	0
645	20240704	093800	1560333	1930	1930	1930	1930	0
646	20240704	093700	1560333	1930	1930	1930	1930	2
647	20240704	093600	1556473	1928	1923	1928	1923	13
648	20240704	093500	1531423	1927	1927	1927	1927	0
649	20240704	093400	1531423	1927	1927	1927	1927	0
650	20240704	093300	1531423	1927	1927	1927	1927	10
651	20240704	093200	1512153	1917	1917	1917	1917	0
652	20240704	093100	1512153	1917	1917	1917	1917	38
653	20240704	093000	1439307	1932	1932	1932	1932	0
654	20240704	092900	1439307	1932	1932	1932	1932	0
655	20240704	092800	1439307	1932	1932	1932	1932	0
656	20240704	092700	1439307	1932	1932	1932	1932	0
657	20240704	092600	1439307	1932	1932	1932	1932	0
658	20240704	092500	1439307	1932	1932	1932	1932	0
659	20240704	092400	1439307	1932	1932	1932	1932	0
660	20240704	092300	1439307	1932	1932	1932	1932	0
661	20240704	092200	1439307	1932	1927	1932	1927	5
662	20240704	092100	1429661	1929	1929	1929	1929	0
663	20240704	092000	1429661	1929	1929	1929	1929	0
664	20240704	091900	1429661	1929	1929	1929	1929	0
665	20240704	091800	1429661	1929	1929	1929	1929	0
666	20240704	091700	1429661	1929	1929	1929	1929	0
667	20240704	091600	1429661	1929	1927	1929	1927	3
668	20240704	091500	1423877	1933	1933	1933	1933	0
669	20240704	091400	1423877	1933	1933	1933	1933	0
670	20240704	091300	1423877	1933	1933	1933	1933	0
671	20240704	091200	1423877	1933	1933	1933	1933	0
672	20240704	091100	1423877	1933	1933	1933	1933	0
673	20240704	091000	1423877	1933	1934	1934	1933	2
674	20240704	090900	1420010	1916	1930	1930	1916	522
675	20240704	090800	417797	1935	1934	1935	1934	14
676	20240704	090700	390717	1935	1935	1935	1935	0
677	20240704	090600	390717	1935	1935	1935	1935	9
678	20240704	090500	373302	1935	1934	1935	1934	155
679	20240704	090400	73387	1935	1935	1935	1935	0
680	20240704	090300	73387	1935	1932	1935	1932	4
681	20240704	090200	65653	1931	1930	1931	1930	34
682	20240704	090100	0	1922	1922	1922	1922	0
683	20240704	090000	0	1922	1922	1922	1922	0