KissMeData/026040/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	191300	12938217	1886	1886	1886	1886	91
3	20240710	191200	12938217	1886	1886	1886	1886	0
4	20240710	191100	12938217	1886	1886	1886	1886	0
5	20240710	191000	12938217	1886	1886	1886	1886	0
6	20240710	190900	12938217	1886	1886	1886	1886	0
7	20240710	190800	12938217	1886	1886	1886	1886	0
8	20240710	190700	12938217	1886	1886	1886	1886	0
9	20240710	190600	12938217	1886	1886	1886	1886	0
10	20240710	190500	12938217	1886	1886	1886	1886	0
11	20240710	190400	12938217	1886	1886	1886	1886	0
12	20240710	190300	12938217	1886	1886	1886	1886	0
13	20240710	190200	12938217	1886	1886	1886	1886	0
14	20240710	190100	12938217	1886	1886	1886	1886	0
15	20240710	190000	12938217	1886	1886	1886	1886	0
16	20240710	185900	12938217	1886	1886	1886	1886	0
17	20240710	185800	12938217	1886	1886	1886	1886	0
18	20240710	185700	12938217	1886	1886	1886	1886	0
19	20240710	185600	12938217	1886	1886	1886	1886	0
20	20240710	185500	12938217	1886	1886	1886	1886	0
21	20240710	185400	12938217	1886	1886	1886	1886	0
22	20240710	185300	12938217	1886	1886	1886	1886	0
23	20240710	185200	12938217	1886	1886	1886	1886	0
24	20240710	185100	12938217	1886	1886	1886	1886	0
25	20240710	185000	12938217	1886	1886	1886	1886	0
26	20240710	184900	12938217	1886	1886	1886	1886	0
27	20240710	184800	12938217	1886	1886	1886	1886	0
28	20240710	184700	12938217	1886	1886	1886	1886	0
29	20240710	184600	12938217	1886	1886	1886	1886	0
30	20240710	184500	12938217	1886	1886	1886	1886	0
31	20240710	184400	12938217	1886	1886	1886	1886	0
32	20240710	184300	12938217	1886	1886	1886	1886	91
33	20240710	184200	12938217	1886	1886	1886	1886	0
34	20240710	184100	12938217	1886	1886	1886	1886	0
35	20240710	184000	12938217	1886	1886	1886	1886	0
36	20240710	183900	12938217	1886	1886	1886	1886	0
37	20240710	183800	12938217	1886	1886	1886	1886	0
38	20240710	183700	12938217	1886	1886	1886	1886	0
39	20240710	183600	12938217	1886	1886	1886	1886	0
40	20240710	183500	12938217	1886	1886	1886	1886	0
41	20240710	183400	12938217	1886	1886	1886	1886	0
42	20240710	183300	12938217	1886	1886	1886	1886	0
43	20240710	183200	12938217	1886	1886	1886	1886	0
44	20240710	183100	12938217	1886	1886	1886	1886	0
45	20240710	183000	12938217	1886	1886	1886	1886	0
46	20240710	182900	12938217	1886	1886	1886	1886	0
47	20240710	182800	12938217	1886	1886	1886	1886	0
48	20240710	182700	12938217	1886	1886	1886	1886	0
49	20240710	182600	12938217	1886	1886	1886	1886	0
50	20240710	182500	12938217	1886	1886	1886	1886	0
51	20240710	182400	12938217	1886	1886	1886	1886	0
52	20240710	182300	12938217	1886	1886	1886	1886	0
53	20240710	182200	12938217	1886	1886	1886	1886	0
54	20240710	182100	12938217	1886	1886	1886	1886	0
55	20240710	182000	12938217	1886	1886	1886	1886	0
56	20240710	181900	12938217	1886	1886	1886	1886	0
57	20240710	181800	12938217	1886	1886	1886	1886	0
58	20240710	181700	12938217	1886	1886	1886	1886	0
59	20240710	181600	12938217	1886	1886	1886	1886	0
60	20240710	181500	12938217	1886	1886	1886	1886	0
61	20240710	181400	12938217	1886	1886	1886	1886	0
62	20240710	181300	12938217	1886	1886	1886	1886	91
63	20240710	181200	12938217	1886	1886	1886	1886	0
64	20240710	181100	12938217	1886	1886	1886	1886	0
65	20240710	181000	12938217	1886	1886	1886	1886	0
66	20240710	180900	12938217	1886	1886	1886	1886	0
67	20240710	180800	12938217	1886	1886	1886	1886	0
68	20240710	180700	12938217	1886	1886	1886	1886	0
69	20240710	180600	12938217	1886	1886	1886	1886	0
70	20240710	180500	12938217	1886	1886	1886	1886	0
71	20240710	180400	12938217	1886	1886	1886	1886	0
72	20240710	180300	12938217	1886	1886	1886	1886	0
73	20240710	180200	12938217	1886	1886	1886	1886	0
74	20240710	180100	12938217	1886	1886	1886	1886	0
75	20240710	180000	12938217	1886	1886	1886	1886	0
76	20240710	175900	12938217	1886	1886	1886	1886	0
77	20240710	175800	12938217	1886	1886	1886	1886	0
78	20240710	175700	12938217	1886	1886	1886	1886	0
79	20240710	175600	12938217	1886	1886	1886	1886	0
80	20240710	175500	12938217	1886	1886	1886	1886	0
81	20240710	175400	12938217	1886	1886	1886	1886	0
82	20240710	175300	12938217	1886	1886	1886	1886	0
83	20240710	175200	12938217	1886	1886	1886	1886	0
84	20240710	175100	12938217	1886	1886	1886	1886	0
85	20240710	175000	12938217	1886	1886	1886	1886	0
86	20240710	174900	12938217	1886	1886	1886	1886	0
87	20240710	174800	12938217	1886	1886	1886	1886	0
88	20240710	174700	12938217	1886	1886	1886	1886	0
89	20240710	174600	12938217	1886	1886	1886	1886	0
90	20240710	174500	12938217	1886	1886	1886	1886	0
91	20240710	174400	12938217	1886	1886	1886	1886	0
92	20240710	174300	12938217	1886	1886	1886	1886	91
93	20240710	174200	12938217	1886	1886	1886	1886	0
94	20240710	174100	12938217	1886	1886	1886	1886	0
95	20240710	174000	12938217	1886	1886	1886	1886	0
96	20240710	173900	12938217	1886	1886	1886	1886	0
97	20240710	173800	12938217	1886	1886	1886	1886	0
98	20240710	173700	12938217	1886	1886	1886	1886	0
99	20240710	173600	12938217	1886	1886	1886	1886	0
100	20240710	173500	12938217	1886	1886	1886	1886	0
101	20240710	173400	12938217	1886	1886	1886	1886	0
102	20240710	173300	12938217	1886	1886	1886	1886	0
103	20240710	173200	12938217	1886	1886	1886	1886	0
104	20240710	173100	12938217	1886	1886	1886	1886	0
105	20240710	173000	12938217	1886	1886	1886	1886	0
106	20240710	172900	12938217	1886	1886	1886	1886	0
107	20240710	172800	12938217	1886	1886	1886	1886	0
108	20240710	172700	12938217	1886	1886	1886	1886	0
109	20240710	172600	12938217	1886	1886	1886	1886	0
110	20240710	172500	12938217	1886	1886	1886	1886	0
111	20240710	172400	12938217	1886	1886	1886	1886	0
112	20240710	172300	12938217	1886	1886	1886	1886	0
113	20240710	172200	12938217	1886	1886	1886	1886	0
114	20240710	172100	12938217	1886	1886	1886	1886	0
115	20240710	172000	12938217	1886	1886	1886	1886	0
116	20240710	171900	12938217	1886	1886	1886	1886	0
117	20240710	171800	12938217	1886	1886	1886	1886	0
118	20240710	171700	12938217	1886	1886	1886	1886	0
119	20240710	171600	12938217	1886	1886	1886	1886	0
120	20240710	171500	12938217	1886	1886	1886	1886	0
121	20240710	171400	12938217	1886	1886	1886	1886	0
122	20240710	171300	12938217	1886	1886	1886	1886	91
123	20240710	171200	12938217	1886	1886	1886	1886	0
124	20240710	171100	12938217	1886	1886	1886	1886	0
125	20240710	171000	12938217	1886	1886	1886	1886	0
126	20240710	170900	12938217	1886	1886	1886	1886	0
127	20240710	170800	12938217	1886	1886	1886	1886	0
128	20240710	170700	12938217	1886	1886	1886	1886	0
129	20240710	170600	12938217	1886	1886	1886	1886	0
130	20240710	170500	12938217	1886	1886	1886	1886	0
131	20240710	170400	12938217	1886	1886	1886	1886	0
132	20240710	170300	12938217	1886	1886	1886	1886	0
133	20240710	170200	12938217	1886	1886	1886	1886	0
134	20240710	170100	12938217	1886	1886	1886	1886	0
135	20240710	170000	12938217	1886	1886	1886	1886	0
136	20240710	165900	12938217	1886	1886	1886	1886	0
137	20240710	165800	12938217	1886	1886	1886	1886	0
138	20240710	165700	12938217	1886	1886	1886	1886	0
139	20240710	165600	12938217	1886	1886	1886	1886	0
140	20240710	165500	12938217	1886	1886	1886	1886	0
141	20240710	165400	12938217	1886	1886	1886	1886	0
142	20240710	165300	12938217	1886	1886	1886	1886	0
143	20240710	165200	12938217	1886	1886	1886	1886	0
144	20240710	165100	12938217	1886	1886	1886	1886	0
145	20240710	165000	12938217	1886	1886	1886	1886	0
146	20240710	164900	12938217	1886	1886	1886	1886	0
147	20240710	164800	12938217	1886	1886	1886	1886	0
148	20240710	164700	12938217	1886	1886	1886	1886	0
149	20240710	164600	12938217	1886	1886	1886	1886	0
150	20240710	164500	12938217	1886	1886	1886	1886	0
151	20240710	164400	12938217	1886	1886	1886	1886	0
152	20240710	164300	12938217	1886	1886	1886	1886	91
153	20240710	164200	12938217	1886	1886	1886	1886	0
154	20240710	164100	12938217	1886	1886	1886	1886	0
155	20240710	164000	12938217	1886	1886	1886	1886	0
156	20240710	163900	12938217	1886	1886	1886	1886	0
157	20240710	163800	12938217	1886	1886	1886	1886	0
158	20240710	163700	12938217	1886	1886	1886	1886	0
159	20240710	163600	12938217	1886	1886	1886	1886	0
160	20240710	163500	12938217	1886	1886	1886	1886	0
161	20240710	163400	12938217	1886	1886	1886	1886	0
162	20240710	163300	12938217	1886	1886	1886	1886	0
163	20240710	163200	12938217	1886	1886	1886	1886	0
164	20240710	163100	12938217	1886	1886	1886	1886	0
165	20240710	163000	12938217	1886	1886	1886	1886	0
166	20240710	162900	12938217	1886	1886	1886	1886	0
167	20240710	162800	12938217	1886	1886	1886	1886	0
168	20240710	162700	12938217	1886	1886	1886	1886	0
169	20240710	162600	12938217	1886	1886	1886	1886	0
170	20240710	162500	12938217	1886	1886	1886	1886	0
171	20240710	162400	12938217	1886	1886	1886	1886	0
172	20240710	162300	12938217	1886	1886	1886	1886	0
173	20240710	162200	12938217	1886	1886	1886	1886	0
174	20240710	162100	12938217	1886	1886	1886	1886	0
175	20240710	162000	12938217	1886	1886	1886	1886	0
176	20240710	161900	12938217	1886	1886	1886	1886	0
177	20240710	161800	12938217	1886	1886	1886	1886	0
178	20240710	161700	12938217	1886	1886	1886	1886	0
179	20240710	161600	12938217	1886	1886	1886	1886	0
180	20240710	161500	12938217	1886	1886	1886	1886	0
181	20240710	161400	12938217	1886	1886	1886	1886	0
182	20240710	161300	12938217	1886	1886	1886	1886	91
183	20240710	161200	12938217	1886	1886	1886	1886	0
184	20240710	161100	12938217	1886	1886	1886	1886	0
185	20240710	161000	12938217	1886	1886	1886	1886	0
186	20240710	160900	12938217	1886	1886	1886	1886	0
187	20240710	160800	12938217	1886	1886	1886	1886	0
188	20240710	160700	12938217	1886	1886	1886	1886	0
189	20240710	160600	12938217	1886	1886	1886	1886	0
190	20240710	160500	12938217	1886	1886	1886	1886	0
191	20240710	160400	12938217	1886	1886	1886	1886	0
192	20240710	160300	12938217	1886	1886	1886	1886	0
193	20240710	160200	12938217	1886	1886	1886	1886	0
194	20240710	160100	12938217	1886	1886	1886	1886	0
195	20240710	160000	12938217	1886	1886	1886	1886	0
196	20240710	155900	12938217	1886	1886	1886	1886	0
197	20240710	155800	12938217	1886	1886	1886	1886	0
198	20240710	155700	12938217	1886	1886	1886	1886	0
199	20240710	155600	12938217	1886	1886	1886	1886	0
200	20240710	155500	12938217	1886	1886	1886	1886	0
201	20240710	155400	12938217	1886	1886	1886	1886	0
202	20240710	155300	12938217	1886	1886	1886	1886	0
203	20240710	155200	12938217	1886	1886	1886	1886	0
204	20240710	155100	12938217	1886	1886	1886	1886	0
205	20240710	155000	12938217	1886	1886	1886	1886	0
206	20240710	154900	12938217	1886	1886	1886	1886	0
207	20240710	154800	12938217	1886	1886	1886	1886	0
208	20240710	154700	12938217	1886	1886	1886	1886	0
209	20240710	154600	12938217	1886	1886	1886	1886	0
210	20240710	154500	12938217	1886	1886	1886	1886	0
211	20240710	154400	12938217	1886	1886	1886	1886	0
212	20240710	154300	12938217	1886	1886	1886	1886	91
213	20240710	154200	12938217	1886	1886	1886	1886	0
214	20240710	154100	12938217	1886	1886	1886	1886	0
215	20240710	154000	12938217	1886	1886	1886	1886	0
216	20240710	153900	12938217	1886	1886	1886	1886	0
217	20240710	153800	12938217	1886	1886	1886	1886	0
218	20240710	153700	12938217	1886	1886	1886	1886	0
219	20240710	153600	12938217	1886	1886	1886	1886	0
220	20240710	153500	12938217	1886	1886	1886	1886	0
221	20240710	153400	12938217	1886	1886	1886	1886	0
222	20240710	153300	12938217	1886	1886	1886	1886	0
223	20240710	153200	12938217	1886	1886	1886	1886	0
224	20240710	153100	12938217	1886	1886	1886	1886	0
225	20240710	153000	12938217	1886	1886	1886	1886	91
226	20240710	152900	12766591	1874	1874	1874	1874	0
227	20240710	152800	12766591	1874	1874	1874	1874	0
228	20240710	152700	12766591	1874	1874	1874	1874	0
229	20240710	152600	12766591	1874	1874	1874	1874	0
230	20240710	152500	12766591	1874	1874	1874	1874	0
231	20240710	152400	12766591	1874	1874	1874	1874	0
232	20240710	152300	12766591	1874	1874	1874	1874	0
233	20240710	152200	12766591	1874	1874	1874	1874	0
234	20240710	152100	12766591	1874	1874	1874	1874	0
235	20240710	152000	12766591	1874	1874	1874	1874	0
236	20240710	151900	12766591	1874	1874	1874	1874	0
237	20240710	151800	12766591	1874	1874	1874	1874	0
238	20240710	151700	12766591	1874	1874	1874	1874	0
239	20240710	151600	12766591	1874	1876	1876	1874	59
240	20240710	151500	12655952	1884	1884	1884	1884	0
241	20240710	151400	12655952	1884	1884	1884	1884	8
242	20240710	151300	12640880	1883	1883	1883	1883	23
243	20240710	151200	12597571	1883	1883	1883	1883	0
244	20240710	151100	12597571	1883	1883	1883	1883	2
245	20240710	151000	12593805	1876	1876	1876	1876	0
246	20240710	150900	12593805	1876	1876	1876	1876	0
247	20240710	150800	12593805	1876	1876	1876	1876	11
248	20240710	150700	12573169	1886	1886	1886	1886	0
249	20240710	150600	12573169	1886	1886	1886	1886	0
250	20240710	150500	12573169	1886	1886	1886	1886	0
251	20240710	150400	12573169	1886	1886	1886	1886	0
252	20240710	150300	12573169	1886	1886	1886	1886	0
253	20240710	150200	12573169	1886	1886	1886	1886	0
254	20240710	150100	12573169	1886	1886	1886	1886	0
255	20240710	150000	12573169	1886	1886	1886	1886	0
256	20240710	145900	12573169	1886	1886	1886	1886	0
257	20240710	145800	12573169	1886	1886	1886	1886	0
258	20240710	145700	12573169	1886	1886	1886	1886	0
259	20240710	145600	12573169	1886	1886	1886	1886	0
260	20240710	145500	12573169	1886	1886	1886	1886	0
261	20240710	145400	12573169	1886	1886	1886	1886	0
262	20240710	145300	12573169	1886	1886	1886	1886	0
263	20240710	145200	12573169	1886	1886	1886	1886	0
264	20240710	145100	12573169	1886	1886	1886	1886	0
265	20240710	145000	12573169	1886	1886	1886	1886	0
266	20240710	144900	12573169	1886	1886	1886	1886	0
267	20240710	144800	12573169	1886	1887	1887	1886	4
268	20240710	144700	12565622	1887	1887	1887	1887	0
269	20240710	144600	12565622	1887	1887	1887	1887	0
270	20240710	144500	12565622	1887	1887	1887	1887	0
271	20240710	144400	12565622	1887	1887	1887	1887	0
272	20240710	144300	12565622	1887	1887	1887	1887	0
273	20240710	144200	12565622	1887	1888	1888	1887	2
274	20240710	144100	12561847	1888	1888	1888	1888	1
275	20240710	144000	12559959	1875	1875	1875	1875	0
276	20240710	143900	12559959	1875	1875	1875	1875	0
277	20240710	143800	12559959	1875	1875	1875	1875	0
278	20240710	143700	12559959	1875	1875	1875	1875	0
279	20240710	143600	12559959	1875	1875	1875	1875	1
280	20240710	143500	12558084	1876	1876	1876	1876	47
281	20240710	143400	12469912	1876	1876	1876	1876	1
282	20240710	143300	12468036	1877	1877	1877	1877	0
283	20240710	143200	12468036	1877	1877	1877	1877	0
284	20240710	143100	12468036	1877	1877	1877	1877	0
285	20240710	143000	12468036	1877	1877	1877	1877	0
286	20240710	142900	12468036	1877	1877	1877	1877	51
287	20240710	142800	12372309	1888	1888	1888	1888	0
288	20240710	142700	12372309	1888	1888	1888	1888	0
289	20240710	142600	12372309	1888	1888	1888	1888	0
290	20240710	142500	12372309	1888	1888	1888	1888	0
291	20240710	142400	12372309	1888	1888	1888	1888	0
292	20240710	142300	12372309	1888	1888	1888	1888	0
293	20240710	142200	12372309	1888	1888	1888	1888	3
294	20240710	142100	12366645	1888	1888	1888	1888	0
295	20240710	142000	12366645	1888	1888	1888	1888	0
296	20240710	141900	12366645	1888	1888	1888	1888	0
297	20240710	141800	12366645	1888	1888	1888	1888	0
298	20240710	141700	12366645	1888	1888	1888	1888	0
299	20240710	141600	12366645	1888	1888	1888	1888	0
300	20240710	141500	12366645	1888	1888	1888	1888	0
301	20240710	141400	12366645	1888	1888	1888	1888	0
302	20240710	141300	12366645	1888	1888	1888	1888	0
303	20240710	141200	12366645	1888	1888	1888	1888	0
304	20240710	141100	12366645	1888	1888	1888	1888	0
305	20240710	141000	12366645	1888	1888	1888	1888	0
306	20240710	140900	12366645	1888	1888	1888	1888	0
307	20240710	140800	12366645	1888	1888	1888	1888	1
308	20240710	140700	12364757	1874	1874	1874	1874	0
309	20240710	140600	12364757	1874	1874	1874	1874	0
310	20240710	140500	12364757	1874	1874	1874	1874	0
311	20240710	140400	12364757	1874	1874	1874	1874	0
312	20240710	140300	12364757	1874	1874	1874	1874	0
313	20240710	140200	12364757	1874	1874	1874	1874	0
314	20240710	140100	12364757	1874	1874	1874	1874	0
315	20240710	140000	12364757	1874	1874	1874	1874	20
316	20240710	135900	12327277	1873	1873	1873	1873	0
317	20240710	135800	12327277	1873	1879	1879	1873	100
318	20240710	135700	12139856	1888	1888	1888	1888	10
319	20240710	135600	12120976	1888	1888	1888	1888	0
320	20240710	135500	12120976	1888	1888	1888	1888	0
321	20240710	135400	12120976	1888	1888	1888	1888	0
322	20240710	135300	12120976	1888	1888	1888	1888	0
323	20240710	135200	12120976	1888	1888	1888	1888	0
324	20240710	135100	12120976	1888	1888	1888	1888	0
325	20240710	135000	12120976	1888	1888	1888	1888	0
326	20240710	134900	12120976	1888	1888	1888	1888	0
327	20240710	134800	12120976	1888	1888	1888	1888	0
328	20240710	134700	12120976	1888	1888	1888	1888	0
329	20240710	134600	12120976	1888	1888	1888	1888	0
330	20240710	134500	12120976	1888	1888	1888	1888	0
331	20240710	134400	12120976	1888	1888	1888	1888	0
332	20240710	134300	12120976	1888	1888	1888	1888	0
333	20240710	134200	12120976	1888	1888	1888	1888	0
334	20240710	134100	12120976	1888	1888	1888	1888	0
335	20240710	134000	12120976	1888	1888	1888	1888	0
336	20240710	133900	12120976	1888	1888	1888	1888	0
337	20240710	133800	12120976	1888	1888	1888	1888	0
338	20240710	133700	12120976	1888	1888	1888	1888	0
339	20240710	133600	12120976	1888	1888	1888	1888	0
340	20240710	133500	12120976	1888	1888	1888	1888	0
341	20240710	133400	12120976	1888	1888	1888	1888	0
342	20240710	133300	12120976	1888	1888	1888	1888	0
343	20240710	133200	12120976	1888	1888	1888	1888	0
344	20240710	133100	12120976	1888	1888	1888	1888	0
345	20240710	133000	12120976	1888	1888	1888	1888	6
346	20240710	132900	12109648	1889	1889	1889	1889	0
347	20240710	132800	12109648	1889	1889	1889	1889	0
348	20240710	132700	12109648	1889	1889	1889	1889	0
349	20240710	132600	12109648	1889	1889	1889	1889	0
350	20240710	132500	12109648	1889	1889	1889	1889	0
351	20240710	132400	12109648	1889	1889	1889	1889	0
352	20240710	132300	12109648	1889	1889	1889	1889	0
353	20240710	132200	12109648	1889	1889	1889	1889	0
354	20240710	132100	12109648	1889	1889	1889	1889	0
355	20240710	132000	12109648	1889	1889	1889	1889	1
356	20240710	131900	12107759	1889	1889	1889	1889	0
357	20240710	131800	12107759	1889	1889	1889	1889	0
358	20240710	131700	12107759	1889	1889	1889	1889	0
359	20240710	131600	12107759	1889	1889	1889	1889	0
360	20240710	131500	12107759	1889	1889	1889	1889	0
361	20240710	131400	12107759	1889	1889	1889	1889	0
362	20240710	131300	12107759	1889	1889	1889	1889	0
363	20240710	131200	12107759	1889	1889	1889	1889	0
364	20240710	131100	12107759	1889	1889	1889	1889	0
365	20240710	131000	12107759	1889	1889	1889	1889	0
366	20240710	130900	12107759	1889	1889	1889	1889	0
367	20240710	130800	12107759	1889	1889	1889	1889	0
368	20240710	130700	12107759	1889	1889	1889	1889	0
369	20240710	130600	12107759	1889	1889	1889	1889	0
370	20240710	130500	12107759	1889	1889	1889	1889	0
371	20240710	130400	12107759	1889	1889	1889	1889	0
372	20240710	130300	12107759	1889	1889	1889	1889	0
373	20240710	130200	12107759	1889	1889	1889	1889	0
374	20240710	130100	12107759	1889	1889	1889	1889	0
375	20240710	130000	12107759	1889	1889	1889	1889	0
376	20240710	125900	12107759	1889	1889	1889	1889	0
377	20240710	125800	12107759	1889	1889	1889	1889	0
378	20240710	125700	12107759	1889	1889	1889	1889	0
379	20240710	125600	12107759	1889	1889	1889	1889	0
380	20240710	125500	12107759	1889	1889	1889	1889	0
381	20240710	125400	12107759	1889	1889	1889	1889	0
382	20240710	125300	12107759	1889	1889	1889	1889	0
383	20240710	125200	12107759	1889	1889	1889	1889	0
384	20240710	125100	12107759	1889	1889	1889	1889	0
385	20240710	125000	12107759	1889	1889	1889	1889	0
386	20240710	124900	12107759	1889	1889	1889	1889	0
387	20240710	124800	12107759	1889	1889	1889	1889	0
388	20240710	124700	12107759	1889	1889	1889	1889	0
389	20240710	124600	12107759	1889	1889	1889	1889	10
390	20240710	124500	12088869	1889	1889	1889	1889	0
391	20240710	124400	12088869	1889	1890	1890	1889	26
392	20240710	124300	12039739	1890	1890	1890	1890	0
393	20240710	124200	12039739	1890	1890	1890	1890	0
394	20240710	124100	12039739	1890	1890	1890	1890	2
395	20240710	124000	12035959	1889	1889	1889	1889	0
396	20240710	123900	12035959	1889	1889	1889	1889	0
397	20240710	123800	12035959	1889	1889	1889	1889	0
398	20240710	123700	12035959	1889	1889	1889	1889	0
399	20240710	123600	12035959	1889	1889	1889	1889	0
400	20240710	123500	12035959	1889	1889	1889	1889	0
401	20240710	123400	12035959	1889	1889	1889	1889	0
402	20240710	123300	12035959	1889	1889	1889	1889	0
403	20240710	123200	12035959	1889	1889	1889	1889	0
404	20240710	123100	12035959	1889	1889	1889	1889	0
405	20240710	123000	12035959	1889	1889	1889	1889	0
406	20240710	122900	12035959	1889	1889	1889	1889	0
407	20240710	122800	12035959	1889	1889	1889	1889	0
408	20240710	122700	12035959	1889	1889	1889	1889	0
409	20240710	122600	12035959	1889	1889	1889	1889	0
410	20240710	122500	12035959	1889	1889	1889	1889	0
411	20240710	122400	12035959	1889	1889	1889	1889	0
412	20240710	122300	12035959	1889	1889	1889	1889	0
413	20240710	122200	12035959	1889	1889	1889	1889	0
414	20240710	122100	12035959	1889	1889	1889	1889	0
415	20240710	122000	12035959	1889	1889	1889	1889	0
416	20240710	121900	12035959	1889	1889	1889	1889	0
417	20240710	121800	12035959	1889	1889	1889	1889	0
418	20240710	121700	12035959	1889	1889	1889	1889	100
419	20240710	121600	11847059	1889	1889	1889	1889	0
420	20240710	121500	11847059	1889	1889	1889	1889	0
421	20240710	121400	11847059	1889	1889	1889	1889	0
422	20240710	121300	11847059	1889	1889	1889	1889	0
423	20240710	121200	11847059	1889	1889	1889	1889	0
424	20240710	121100	11847059	1889	1889	1889	1889	0
425	20240710	121000	11847059	1889	1889	1889	1889	0
426	20240710	120900	11847059	1889	1889	1889	1889	0
427	20240710	120800	11847059	1889	1889	1889	1889	0
428	20240710	120700	11847059	1889	1889	1889	1889	0
429	20240710	120600	11847059	1889	1889	1889	1889	0
430	20240710	120500	11847059	1889	1889	1889	1889	0
431	20240710	120400	11847059	1889	1889	1889	1889	0
432	20240710	120300	11847059	1889	1889	1889	1889	0
433	20240710	120200	11847059	1889	1889	1889	1889	0
434	20240710	120100	11847059	1889	1889	1889	1889	3
435	20240710	120000	11841392	1889	1889	1889	1889	0
436	20240710	115900	11841392	1889	1889	1889	1889	0
437	20240710	115800	11841392	1889	1889	1889	1889	0
438	20240710	115700	11841392	1889	1889	1889	1889	0
439	20240710	115600	11841392	1889	1889	1889	1889	0
440	20240710	115500	11841392	1889	1889	1889	1889	0
441	20240710	115400	11841392	1889	1889	1889	1889	0
442	20240710	115300	11841392	1889	1889	1889	1889	0
443	20240710	115200	11841392	1889	1889	1889	1889	0
444	20240710	115100	11841392	1889	1889	1889	1889	0
445	20240710	115000	11841392	1889	1889	1889	1889	0
446	20240710	114900	11841392	1889	1889	1889	1889	0
447	20240710	114800	11841392	1889	1889	1889	1889	0
448	20240710	114700	11841392	1889	1889	1889	1889	0
449	20240710	114600	11841392	1889	1889	1889	1889	0
450	20240710	114500	11841392	1889	1889	1889	1889	0
451	20240710	114400	11841392	1889	1889	1889	1889	0
452	20240710	114300	11841392	1889	1889	1889	1889	53
453	20240710	114200	11741275	1890	1890	1890	1890	0
454	20240710	114100	11741275	1890	1890	1890	1890	0
455	20240710	114000	11741275	1890	1890	1890	1890	0
456	20240710	113900	11741275	1890	1890	1890	1890	0
457	20240710	113800	11741275	1890	1890	1890	1890	0
458	20240710	113700	11741275	1890	1890	1890	1890	0
459	20240710	113600	11741275	1890	1890	1890	1890	0
460	20240710	113500	11741275	1890	1890	1890	1890	0
461	20240710	113400	11741275	1890	1890	1890	1890	0
462	20240710	113300	11741275	1890	1890	1890	1890	0
463	20240710	113200	11741275	1890	1890	1890	1890	0
464	20240710	113100	11741275	1890	1890	1890	1890	0
465	20240710	113000	11741275	1890	1890	1890	1890	0
466	20240710	112900	11741275	1890	1890	1890	1890	0
467	20240710	112800	11741275	1890	1890	1890	1890	0
468	20240710	112700	11741275	1890	1890	1890	1890	0
469	20240710	112600	11741275	1890	1890	1890	1890	0
470	20240710	112500	11741275	1890	1890	1890	1890	0
471	20240710	112400	11741275	1890	1890	1890	1890	0
472	20240710	112300	11741275	1890	1890	1890	1890	0
473	20240710	112200	11741275	1890	1890	1890	1890	0
474	20240710	112100	11741275	1890	1890	1890	1890	0
475	20240710	112000	11741275	1890	1890	1890	1890	0
476	20240710	111900	11741275	1890	1890	1890	1890	0
477	20240710	111800	11741275	1890	1890	1890	1890	0
478	20240710	111700	11741275	1890	1890	1890	1890	0
479	20240710	111600	11741275	1890	1890	1890	1890	0
480	20240710	111500	11741275	1890	1890	1890	1890	0
481	20240710	111400	11741275	1890	1890	1890	1890	0
482	20240710	111300	11741275	1890	1890	1890	1890	0
483	20240710	111200	11741275	1890	1890	1890	1890	0
484	20240710	111100	11741275	1890	1890	1890	1890	0
485	20240710	111000	11741275	1890	1890	1890	1890	0
486	20240710	110900	11741275	1890	1890	1890	1890	0
487	20240710	110800	11741275	1890	1890	1890	1890	0
488	20240710	110700	11741275	1890	1890	1890	1890	0
489	20240710	110600	11741275	1890	1890	1890	1890	0
490	20240710	110500	11741275	1890	1890	1890	1890	0
491	20240710	110400	11741275	1890	1890	1890	1890	0
492	20240710	110300	11741275	1890	1890	1890	1890	0
493	20240710	110200	11741275	1890	1890	1890	1890	0
494	20240710	110100	11741275	1890	1890	1890	1890	0
495	20240710	110000	11741275	1890	1890	1890	1890	0
496	20240710	105900	11741275	1890	1890	1890	1890	1
497	20240710	105800	11739385	1890	1890	1890	1890	1
498	20240710	105700	11737495	1890	1890	1890	1890	1
499	20240710	105600	11735605	1890	1890	1890	1890	0
500	20240710	105500	11735605	1890	1890	1890	1890	0
501	20240710	105400	11735605	1890	1890	1890	1890	0
502	20240710	105300	11735605	1890	1890	1890	1890	0
503	20240710	105200	11735605	1890	1890	1890	1890	150
504	20240710	105100	11452105	1889	1889	1889	1889	0
505	20240710	105000	11452105	1889	1889	1889	1889	0
506	20240710	104900	11452105	1889	1889	1889	1889	0
507	20240710	104800	11452105	1889	1885	1889	1885	53
508	20240710	104700	11351995	1885	1885	1885	1885	0
509	20240710	104600	11351995	1885	1885	1885	1885	0
510	20240710	104500	11351995	1885	1885	1885	1885	0
511	20240710	104400	11351995	1885	1885	1885	1885	0
512	20240710	104300	11351995	1885	1885	1885	1885	0
513	20240710	104200	11351995	1885	1885	1885	1885	0
514	20240710	104100	11351995	1885	1885	1885	1885	1
515	20240710	104000	11350110	1872	1875	1885	1872	109
516	20240710	103900	11146042	1885	1885	1885	1885	0
517	20240710	103800	11146042	1885	1885	1885	1885	0
518	20240710	103700	11146042	1885	1885	1885	1885	0
519	20240710	103600	11146042	1885	1885	1885	1885	0
520	20240710	103500	11146042	1885	1885	1885	1885	0
521	20240710	103400	11146042	1885	1885	1885	1885	0
522	20240710	103300	11146042	1885	1885	1885	1885	0
523	20240710	103200	11146042	1885	1885	1885	1885	0
524	20240710	103100	11146042	1885	1885	1885	1885	0
525	20240710	103000	11146042	1885	1885	1885	1885	10
526	20240710	102900	11127192	1868	1868	1868	1868	0
527	20240710	102800	11127192	1868	1868	1868	1868	0
528	20240710	102700	11127192	1868	1868	1868	1868	0
529	20240710	102600	11127192	1868	1868	1868	1868	0
530	20240710	102500	11127192	1868	1868	1868	1868	0
531	20240710	102400	11127192	1868	1868	1868	1868	0
532	20240710	102300	11127192	1868	1868	1868	1868	0
533	20240710	102200	11127192	1868	1868	1868	1868	0
534	20240710	102100	11127192	1868	1868	1868	1868	0
535	20240710	102000	11127192	1868	1880	1880	1868	237
536	20240710	101900	10683722	1890	1890	1890	1890	0
537	20240710	101800	10683722	1890	1890	1890	1890	0
538	20240710	101700	10683722	1890	1890	1890	1890	0
539	20240710	101600	10683722	1890	1890	1890	1890	0
540	20240710	101500	10683722	1890	1890	1890	1890	0
541	20240710	101400	10683722	1890	1890	1890	1890	0
542	20240710	101300	10683722	1890	1890	1890	1890	0
543	20240710	101200	10683722	1890	1890	1890	1890	0
544	20240710	101100	10683722	1890	1890	1890	1890	0
545	20240710	101000	10683722	1890	1890	1890	1890	0
546	20240710	100900	10683722	1890	1890	1890	1890	0
547	20240710	100800	10683722	1890	1890	1890	1890	0
548	20240710	100700	10683722	1890	1890	1890	1890	1
549	20240710	100600	10681832	1890	1890	1890	1890	0
550	20240710	100500	10681832	1890	1890	1890	1890	0
551	20240710	100400	10681832	1890	1890	1890	1890	0
552	20240710	100300	10681832	1890	1890	1890	1890	0
553	20240710	100200	10681832	1890	1890	1890	1890	0
554	20240710	100100	10681832	1890	1890	1890	1890	10
555	20240710	100000	10662932	1890	1890	1890	1890	2
556	20240710	095900	10659152	1890	1890	1890	1890	2
557	20240710	095800	10655372	1890	1890	1890	1890	10
558	20240710	095700	10636472	1890	1890	1890	1890	1
559	20240710	095600	10634582	1890	1890	1890	1890	0
560	20240710	095500	10634582	1890	1890	1890	1890	0
561	20240710	095400	10634582	1890	1890	1890	1890	0
562	20240710	095300	10634582	1890	1890	1890	1890	0
563	20240710	095200	10634582	1890	1890	1890	1890	0
564	20240710	095100	10634582	1890	1890	1890	1890	0
565	20240710	095000	10634582	1890	1890	1890	1890	0
566	20240710	094900	10634582	1890	1890	1890	1890	0
567	20240710	094800	10634582	1890	1890	1890	1890	0
568	20240710	094700	10634582	1890	1890	1890	1890	0
569	20240710	094600	10634582	1890	1890	1890	1890	2
570	20240710	094500	10630802	1889	1889	1889	1889	0
571	20240710	094400	10630802	1889	1889	1889	1889	0
572	20240710	094300	10630802	1889	1889	1889	1889	0
573	20240710	094200	10630802	1889	1889	1889	1889	0
574	20240710	094100	10630802	1889	1889	1889	1889	0
575	20240710	094000	10630802	1889	1889	1889	1889	4
576	20240710	093900	10623246	1889	1889	1889	1889	0
577	20240710	093800	10623246	1889	1889	1889	1889	1
578	20240710	093700	10621357	1891	1891	1891	1891	0
579	20240710	093600	10621357	1891	1891	1891	1891	0
580	20240710	093500	10621357	1891	1891	1891	1891	0
581	20240710	093400	10621357	1891	1891	1891	1891	0
582	20240710	093300	10621357	1891	1891	1891	1891	0
583	20240710	093200	10621357	1891	1891	1891	1891	0
584	20240710	093100	10621357	1891	1891	1891	1891	0
585	20240710	093000	10621357	1891	1891	1891	1891	0
586	20240710	092900	10621357	1891	1891	1891	1891	0
587	20240710	092800	10621357	1891	1891	1891	1891	0
588	20240710	092700	10621357	1891	1891	1891	1891	0
589	20240710	092600	10621357	1891	1891	1891	1891	1
590	20240710	092500	10619466	1875	1875	1875	1875	0
591	20240710	092400	10619466	1875	1875	1875	1875	0
592	20240710	092300	10619466	1875	1875	1875	1875	38
593	20240710	092200	10548216	1875	1875	1875	1875	400
594	20240710	092100	9798216	1875	1878	1878	1875	4438
595	20240710	092000	1476749	1875	1875	1875	1875	0
596	20240710	091900	1476749	1875	1875	1875	1875	0
597	20240710	091800	1476749	1875	1875	1875	1875	0
598	20240710	091700	1476749	1875	1875	1875	1875	0
599	20240710	091600	1476749	1875	1875	1875	1875	0
600	20240710	091500	1476749	1875	1875	1875	1875	0
601	20240710	091400	1476749	1875	1875	1875	1875	0
602	20240710	091300	1476749	1875	1875	1875	1875	0
603	20240710	091200	1476749	1875	1875	1875	1875	0
604	20240710	091100	1476749	1875	1875	1875	1875	0
605	20240710	091000	1476749	1875	1875	1875	1875	0
606	20240710	090900	1476749	1875	1875	1875	1875	0
607	20240710	090800	1476749	1875	1875	1875	1875	0
608	20240710	090700	1476749	1875	1876	1876	1875	455
609	20240710	090600	623622	1874	1874	1874	1874	0
610	20240710	090500	623622	1874	1874	1874	1874	0
611	20240710	090400	623622	1874	1874	1874	1874	5
612	20240710	090300	614252	1874	1874	1874	1874	0
613	20240710	090200	614252	1874	1890	1890	1874	274
614	20240710	090100	100170	1890	1890	1890	1890	0
615	20240710	090000	100170	1890	1890	1890	1890	53