KissMeData/026040/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	191300	18576837	1875	1875	1875	1875	1231
3	20240711	191200	18576837	1875	1875	1875	1875	0
4	20240711	191100	18576837	1875	1875	1875	1875	0
5	20240711	191000	18576837	1875	1875	1875	1875	0
6	20240711	190900	18576837	1875	1875	1875	1875	0
7	20240711	190800	18576837	1875	1875	1875	1875	0
8	20240711	190700	18576837	1875	1875	1875	1875	0
9	20240711	190600	18576837	1875	1875	1875	1875	0
10	20240711	190500	18576837	1875	1875	1875	1875	0
11	20240711	190400	18576837	1875	1875	1875	1875	0
12	20240711	190300	18576837	1875	1875	1875	1875	0
13	20240711	190200	18576837	1875	1875	1875	1875	0
14	20240711	190100	18576837	1875	1875	1875	1875	0
15	20240711	190000	18576837	1875	1875	1875	1875	0
16	20240711	185900	18576837	1875	1875	1875	1875	0
17	20240711	185800	18576837	1875	1875	1875	1875	0
18	20240711	185700	18576837	1875	1875	1875	1875	0
19	20240711	185600	18576837	1875	1875	1875	1875	0
20	20240711	185500	18576837	1875	1875	1875	1875	0
21	20240711	185400	18576837	1875	1875	1875	1875	0
22	20240711	185300	18576837	1875	1875	1875	1875	0
23	20240711	185200	18576837	1875	1875	1875	1875	0
24	20240711	185100	18576837	1875	1875	1875	1875	0
25	20240711	185000	18576837	1875	1875	1875	1875	0
26	20240711	184900	18576837	1875	1875	1875	1875	0
27	20240711	184800	18576837	1875	1875	1875	1875	0
28	20240711	184700	18576837	1875	1875	1875	1875	0
29	20240711	184600	18576837	1875	1875	1875	1875	0
30	20240711	184500	18576837	1875	1875	1875	1875	0
31	20240711	184400	18576837	1875	1875	1875	1875	0
32	20240711	184300	18576837	1875	1875	1875	1875	1231
33	20240711	184200	18576837	1875	1875	1875	1875	0
34	20240711	184100	18576837	1875	1875	1875	1875	0
35	20240711	184000	18576837	1875	1875	1875	1875	0
36	20240711	183900	18576837	1875	1875	1875	1875	0
37	20240711	183800	18576837	1875	1875	1875	1875	0
38	20240711	183700	18576837	1875	1875	1875	1875	0
39	20240711	183600	18576837	1875	1875	1875	1875	0
40	20240711	183500	18576837	1875	1875	1875	1875	0
41	20240711	183400	18576837	1875	1875	1875	1875	0
42	20240711	183300	18576837	1875	1875	1875	1875	0
43	20240711	183200	18576837	1875	1875	1875	1875	0
44	20240711	183100	18576837	1875	1875	1875	1875	0
45	20240711	183000	18576837	1875	1875	1875	1875	0
46	20240711	182900	18576837	1875	1875	1875	1875	0
47	20240711	182800	18576837	1875	1875	1875	1875	0
48	20240711	182700	18576837	1875	1875	1875	1875	0
49	20240711	182600	18576837	1875	1875	1875	1875	0
50	20240711	182500	18576837	1875	1875	1875	1875	0
51	20240711	182400	18576837	1875	1875	1875	1875	0
52	20240711	182300	18576837	1875	1875	1875	1875	0
53	20240711	182200	18576837	1875	1875	1875	1875	0
54	20240711	182100	18576837	1875	1875	1875	1875	0
55	20240711	182000	18576837	1875	1875	1875	1875	0
56	20240711	181900	18576837	1875	1875	1875	1875	0
57	20240711	181800	18576837	1875	1875	1875	1875	0
58	20240711	181700	18576837	1875	1875	1875	1875	0
59	20240711	181600	18576837	1875	1875	1875	1875	0
60	20240711	181500	18576837	1875	1875	1875	1875	0
61	20240711	181400	18576837	1875	1875	1875	1875	0
62	20240711	181300	18576837	1875	1875	1875	1875	1231
63	20240711	181200	18576837	1875	1875	1875	1875	0
64	20240711	181100	18576837	1875	1875	1875	1875	0
65	20240711	181000	18576837	1875	1875	1875	1875	0
66	20240711	180900	18576837	1875	1875	1875	1875	0
67	20240711	180800	18576837	1875	1875	1875	1875	0
68	20240711	180700	18576837	1875	1875	1875	1875	0
69	20240711	180600	18576837	1875	1875	1875	1875	0
70	20240711	180500	18576837	1875	1875	1875	1875	0
71	20240711	180400	18576837	1875	1875	1875	1875	0
72	20240711	180300	18576837	1875	1875	1875	1875	0
73	20240711	180200	18576837	1875	1875	1875	1875	0
74	20240711	180100	18576837	1875	1875	1875	1875	0
75	20240711	180000	18576837	1875	1875	1875	1875	0
76	20240711	175900	18576837	1875	1875	1875	1875	0
77	20240711	175800	18576837	1875	1875	1875	1875	0
78	20240711	175700	18576837	1875	1875	1875	1875	0
79	20240711	175600	18576837	1875	1875	1875	1875	0
80	20240711	175500	18576837	1875	1875	1875	1875	0
81	20240711	175400	18576837	1875	1875	1875	1875	0
82	20240711	175300	18576837	1875	1875	1875	1875	0
83	20240711	175200	18576837	1875	1875	1875	1875	0
84	20240711	175100	18576837	1875	1875	1875	1875	0
85	20240711	175000	18576837	1875	1875	1875	1875	0
86	20240711	174900	18576837	1875	1875	1875	1875	0
87	20240711	174800	18576837	1875	1875	1875	1875	0
88	20240711	174700	18576837	1875	1875	1875	1875	0
89	20240711	174600	18576837	1875	1875	1875	1875	0
90	20240711	174500	18576837	1875	1875	1875	1875	0
91	20240711	174400	18576837	1875	1875	1875	1875	0
92	20240711	174300	18576837	1875	1875	1875	1875	1231
93	20240711	174200	18576837	1875	1875	1875	1875	0
94	20240711	174100	18576837	1875	1875	1875	1875	0
95	20240711	174000	18576837	1875	1875	1875	1875	0
96	20240711	173900	18576837	1875	1875	1875	1875	0
97	20240711	173800	18576837	1875	1875	1875	1875	0
98	20240711	173700	18576837	1875	1875	1875	1875	0
99	20240711	173600	18576837	1875	1875	1875	1875	0
100	20240711	173500	18576837	1875	1875	1875	1875	0
101	20240711	173400	18576837	1875	1875	1875	1875	0
102	20240711	173300	18576837	1875	1875	1875	1875	0
103	20240711	173200	18576837	1875	1875	1875	1875	0
104	20240711	173100	18576837	1875	1875	1875	1875	0
105	20240711	173000	18576837	1875	1875	1875	1875	0
106	20240711	172900	18576837	1875	1875	1875	1875	0
107	20240711	172800	18576837	1875	1875	1875	1875	0
108	20240711	172700	18576837	1875	1875	1875	1875	0
109	20240711	172600	18576837	1875	1875	1875	1875	0
110	20240711	172500	18576837	1875	1875	1875	1875	0
111	20240711	172400	18576837	1875	1875	1875	1875	0
112	20240711	172300	18576837	1875	1875	1875	1875	0
113	20240711	172200	18576837	1875	1875	1875	1875	0
114	20240711	172100	18576837	1875	1875	1875	1875	0
115	20240711	172000	18576837	1875	1875	1875	1875	0
116	20240711	171900	18576837	1875	1875	1875	1875	0
117	20240711	171800	18576837	1875	1875	1875	1875	0
118	20240711	171700	18576837	1875	1875	1875	1875	0
119	20240711	171600	18576837	1875	1875	1875	1875	0
120	20240711	171500	18576837	1875	1875	1875	1875	0
121	20240711	171400	18576837	1875	1875	1875	1875	0
122	20240711	171300	18576837	1875	1875	1875	1875	1231
123	20240711	171200	18576837	1875	1875	1875	1875	0
124	20240711	171100	18576837	1875	1875	1875	1875	0
125	20240711	171000	18576837	1875	1875	1875	1875	0
126	20240711	170900	18576837	1875	1875	1875	1875	0
127	20240711	170800	18576837	1875	1875	1875	1875	0
128	20240711	170700	18576837	1875	1875	1875	1875	0
129	20240711	170600	18576837	1875	1875	1875	1875	0
130	20240711	170500	18576837	1875	1875	1875	1875	0
131	20240711	170400	18576837	1875	1875	1875	1875	0
132	20240711	170300	18576837	1875	1875	1875	1875	0
133	20240711	170200	18576837	1875	1875	1875	1875	0
134	20240711	170100	18576837	1875	1875	1875	1875	0
135	20240711	170000	18576837	1875	1875	1875	1875	0
136	20240711	165900	18576837	1875	1875	1875	1875	0
137	20240711	165800	18576837	1875	1875	1875	1875	0
138	20240711	165700	18576837	1875	1875	1875	1875	0
139	20240711	165600	18576837	1875	1875	1875	1875	0
140	20240711	165500	18576837	1875	1875	1875	1875	0
141	20240711	165400	18576837	1875	1875	1875	1875	0
142	20240711	165300	18576837	1875	1875	1875	1875	0
143	20240711	165200	18576837	1875	1875	1875	1875	0
144	20240711	165100	18576837	1875	1875	1875	1875	0
145	20240711	165000	18576837	1875	1875	1875	1875	0
146	20240711	164900	18576837	1875	1875	1875	1875	0
147	20240711	164800	18576837	1875	1875	1875	1875	0
148	20240711	164700	18576837	1875	1875	1875	1875	0
149	20240711	164600	18576837	1875	1875	1875	1875	0
150	20240711	164500	18576837	1875	1875	1875	1875	0
151	20240711	164400	18576837	1875	1875	1875	1875	0
152	20240711	164300	18576837	1875	1875	1875	1875	1231
153	20240711	164200	18576837	1875	1875	1875	1875	0
154	20240711	164100	18576837	1875	1875	1875	1875	0
155	20240711	164000	18576837	1875	1875	1875	1875	0
156	20240711	163900	18576837	1875	1875	1875	1875	0
157	20240711	163800	18576837	1875	1875	1875	1875	0
158	20240711	163700	18576837	1875	1875	1875	1875	0
159	20240711	163600	18576837	1875	1875	1875	1875	0
160	20240711	163500	18576837	1875	1875	1875	1875	0
161	20240711	163400	18576837	1875	1875	1875	1875	0
162	20240711	163300	18576837	1875	1875	1875	1875	0
163	20240711	163200	18576837	1875	1875	1875	1875	0
164	20240711	163100	18576837	1875	1875	1875	1875	0
165	20240711	163000	18576837	1875	1875	1875	1875	0
166	20240711	162900	18576837	1875	1875	1875	1875	0
167	20240711	162800	18576837	1875	1875	1875	1875	0
168	20240711	162700	18576837	1875	1875	1875	1875	0
169	20240711	162600	18576837	1875	1875	1875	1875	0
170	20240711	162500	18576837	1875	1875	1875	1875	0
171	20240711	162400	18576837	1875	1875	1875	1875	0
172	20240711	162300	18576837	1875	1875	1875	1875	0
173	20240711	162200	18576837	1875	1875	1875	1875	0
174	20240711	162100	18576837	1875	1875	1875	1875	0
175	20240711	162000	18576837	1875	1875	1875	1875	0
176	20240711	161900	18576837	1875	1875	1875	1875	0
177	20240711	161800	18576837	1875	1875	1875	1875	0
178	20240711	161700	18576837	1875	1875	1875	1875	0
179	20240711	161600	18576837	1875	1875	1875	1875	0
180	20240711	161500	18576837	1875	1875	1875	1875	0
181	20240711	161400	18576837	1875	1875	1875	1875	0
182	20240711	161300	18576837	1875	1875	1875	1875	1231
183	20240711	161200	18576837	1875	1875	1875	1875	0
184	20240711	161100	18576837	1875	1875	1875	1875	0
185	20240711	161000	18576837	1875	1875	1875	1875	0
186	20240711	160900	18576837	1875	1875	1875	1875	0
187	20240711	160800	18576837	1875	1875	1875	1875	0
188	20240711	160700	18576837	1875	1875	1875	1875	0
189	20240711	160600	18576837	1875	1875	1875	1875	0
190	20240711	160500	18576837	1875	1875	1875	1875	0
191	20240711	160400	18576837	1875	1875	1875	1875	0
192	20240711	160300	18576837	1875	1875	1875	1875	0
193	20240711	160200	18576837	1875	1875	1875	1875	0
194	20240711	160100	18576837	1875	1875	1875	1875	0
195	20240711	160000	18576837	1875	1875	1875	1875	0
196	20240711	155900	18576837	1875	1875	1875	1875	0
197	20240711	155800	18576837	1875	1875	1875	1875	0
198	20240711	155700	18576837	1875	1875	1875	1875	0
199	20240711	155600	18576837	1875	1875	1875	1875	0
200	20240711	155500	18576837	1875	1875	1875	1875	0
201	20240711	155400	18576837	1875	1875	1875	1875	0
202	20240711	155300	18576837	1875	1875	1875	1875	0
203	20240711	155200	18576837	1875	1875	1875	1875	0
204	20240711	155100	18576837	1875	1875	1875	1875	0
205	20240711	155000	18576837	1875	1875	1875	1875	0
206	20240711	154900	18576837	1875	1875	1875	1875	0
207	20240711	154800	18576837	1875	1875	1875	1875	0
208	20240711	154700	18576837	1875	1875	1875	1875	0
209	20240711	154600	18576837	1875	1875	1875	1875	0
210	20240711	154500	18576837	1875	1875	1875	1875	0
211	20240711	154400	18576837	1875	1875	1875	1875	0
212	20240711	154300	18576837	1875	1875	1875	1875	1231
213	20240711	154200	18576837	1875	1875	1875	1875	0
214	20240711	154100	18576837	1875	1875	1875	1875	0
215	20240711	154000	18576837	1875	1875	1875	1875	0
216	20240711	153900	18576837	1875	1875	1875	1875	0
217	20240711	153800	18576837	1875	1875	1875	1875	0
218	20240711	153700	18576837	1875	1875	1875	1875	0
219	20240711	153600	18576837	1875	1875	1875	1875	0
220	20240711	153500	18576837	1875	1875	1875	1875	0
221	20240711	153400	18576837	1875	1875	1875	1875	0
222	20240711	153300	18576837	1875	1875	1875	1875	0
223	20240711	153200	18576837	1875	1875	1875	1875	0
224	20240711	153100	18576837	1875	1875	1875	1875	0
225	20240711	153000	18576837	1875	1875	1875	1875	1231
226	20240711	152900	16268712	1886	1886	1886	1886	0
227	20240711	152800	16268712	1886	1886	1886	1886	0
228	20240711	152700	16268712	1886	1886	1886	1886	0
229	20240711	152600	16268712	1886	1886	1886	1886	0
230	20240711	152500	16268712	1886	1886	1886	1886	0
231	20240711	152400	16268712	1886	1886	1886	1886	0
232	20240711	152300	16268712	1886	1886	1886	1886	0
233	20240711	152200	16268712	1886	1886	1886	1886	0
234	20240711	152100	16268712	1886	1886	1886	1886	0
235	20240711	152000	16268712	1886	1886	1886	1886	0
236	20240711	151900	16268712	1886	1886	1886	1886	0
237	20240711	151800	16268712	1886	1886	1886	1886	0
238	20240711	151700	16268712	1886	1886	1886	1886	0
239	20240711	151600	16268712	1886	1886	1886	1886	0
240	20240711	151500	16268712	1886	1886	1886	1886	0
241	20240711	151400	16268712	1886	1886	1886	1886	0
242	20240711	151300	16268712	1886	1886	1886	1886	0
243	20240711	151200	16268712	1886	1886	1886	1886	0
244	20240711	151100	16268712	1886	1886	1886	1886	0
245	20240711	151000	16268712	1886	1886	1886	1886	0
246	20240711	150900	16268712	1886	1886	1886	1886	0
247	20240711	150800	16268712	1886	1886	1886	1886	0
248	20240711	150700	16268712	1886	1886	1886	1886	0
249	20240711	150600	16268712	1886	1886	1886	1886	0
250	20240711	150500	16268712	1886	1886	1886	1886	0
251	20240711	150400	16268712	1886	1886	1886	1886	0
252	20240711	150300	16268712	1886	1886	1886	1886	0
253	20240711	150200	16268712	1886	1886	1886	1886	0
254	20240711	150100	16268712	1886	1886	1886	1886	0
255	20240711	150000	16268712	1886	1886	1886	1886	0
256	20240711	145900	16268712	1886	1886	1886	1886	0
257	20240711	145800	16268712	1886	1886	1886	1886	0
258	20240711	145700	16268712	1886	1886	1886	1886	2
259	20240711	145600	16264940	1881	1881	1881	1881	0
260	20240711	145500	16264940	1881	1881	1881	1881	0
261	20240711	145400	16264940	1881	1881	1881	1881	10
262	20240711	145300	16246130	1886	1886	1886	1886	0
263	20240711	145200	16246130	1886	1886	1886	1886	0
264	20240711	145100	16246130	1886	1886	1886	1886	2
265	20240711	145000	16242358	1881	1881	1881	1881	122
266	20240711	144900	16012876	1886	1886	1886	1886	0
267	20240711	144800	16012876	1886	1886	1886	1886	0
268	20240711	144700	16012876	1886	1886	1886	1886	0
269	20240711	144600	16012876	1886	1886	1886	1886	0
270	20240711	144500	16012876	1886	1886	1886	1886	0
271	20240711	144400	16012876	1886	1886	1886	1886	0
272	20240711	144300	16012876	1886	1886	1886	1886	0
273	20240711	144200	16012876	1886	1886	1886	1886	0
274	20240711	144100	16012876	1886	1886	1886	1886	0
275	20240711	144000	16012876	1886	1886	1886	1886	2
276	20240711	143900	16009104	1881	1881	1881	1881	123
277	20240711	143800	15777741	1886	1886	1886	1886	2
278	20240711	143700	15773969	1881	1881	1881	1881	30
279	20240711	143600	15717539	1886	1886	1886	1886	0
280	20240711	143500	15717539	1886	1886	1886	1886	0
281	20240711	143400	15717539	1886	1886	1886	1886	0
282	20240711	143300	15717539	1886	1886	1886	1886	0
283	20240711	143200	15717539	1886	1886	1886	1886	0
284	20240711	143100	15717539	1886	1886	1886	1886	1
285	20240711	143000	15715653	1881	1881	1881	1881	0
286	20240711	142900	15715653	1881	1881	1881	1881	0
287	20240711	142800	15715653	1881	1882	1882	1881	123
288	20240711	142700	15484211	1886	1886	1886	1886	0
289	20240711	142600	15484211	1886	1886	1886	1886	0
290	20240711	142500	15484211	1886	1886	1886	1886	50
291	20240711	142400	15389911	1886	1886	1886	1886	0
292	20240711	142300	15389911	1886	1886	1886	1886	0
293	20240711	142200	15389911	1886	1886	1886	1886	0
294	20240711	142100	15389911	1886	1886	1886	1886	0
295	20240711	142000	15389911	1886	1886	1886	1886	0
296	20240711	141900	15389911	1886	1886	1886	1886	0
297	20240711	141800	15389911	1886	1886	1886	1886	5
298	20240711	141700	15380481	1882	1882	1882	1882	123
299	20240711	141600	15148995	1886	1886	1886	1886	0
300	20240711	141500	15148995	1886	1886	1886	1886	0
301	20240711	141400	15148995	1886	1886	1886	1886	0
302	20240711	141300	15148995	1886	1886	1886	1886	0
303	20240711	141200	15148995	1886	1886	1886	1886	7
304	20240711	141100	15135793	1886	1886	1886	1886	0
305	20240711	141000	15135793	1886	1886	1886	1886	0
306	20240711	140900	15135793	1886	1886	1886	1886	17
307	20240711	140800	15103731	1882	1882	1882	1882	0
308	20240711	140700	15103731	1882	1882	1882	1882	0
309	20240711	140600	15103731	1882	1882	1882	1882	123
310	20240711	140500	14872245	1882	1882	1882	1882	0
311	20240711	140400	14872245	1882	1882	1882	1882	0
312	20240711	140300	14872245	1882	1882	1882	1882	0
313	20240711	140200	14872245	1882	1882	1882	1882	0
314	20240711	140100	14872245	1882	1882	1882	1882	0
315	20240711	140000	14872245	1882	1882	1882	1882	0
316	20240711	135900	14872245	1882	1882	1882	1882	0
317	20240711	135800	14872245	1882	1882	1882	1882	0
318	20240711	135700	14872245	1882	1882	1882	1882	0
319	20240711	135600	14872245	1882	1882	1882	1882	0
320	20240711	135500	14872245	1882	1882	1882	1882	123
321	20240711	135400	14640759	1882	1882	1882	1882	0
322	20240711	135300	14640759	1882	1882	1882	1882	0
323	20240711	135200	14640759	1882	1882	1882	1882	0
324	20240711	135100	14640759	1882	1882	1882	1882	0
325	20240711	135000	14640759	1882	1882	1882	1882	0
326	20240711	134900	14640759	1882	1882	1882	1882	0
327	20240711	134800	14640759	1882	1882	1882	1882	0
328	20240711	134700	14640759	1882	1882	1882	1882	0
329	20240711	134600	14640759	1882	1882	1882	1882	0
330	20240711	134500	14640759	1882	1882	1882	1882	0
331	20240711	134400	14640759	1882	1882	1882	1882	123
332	20240711	134300	14409273	1886	1886	1886	1886	0
333	20240711	134200	14409273	1886	1886	1886	1886	6
334	20240711	134100	14397957	1886	1886	1886	1886	0
335	20240711	134000	14397957	1886	1886	1886	1886	0
336	20240711	133900	14397957	1886	1886	1886	1886	0
337	20240711	133800	14397957	1886	1886	1886	1886	0
338	20240711	133700	14397957	1886	1886	1886	1886	0
339	20240711	133600	14397957	1886	1886	1886	1886	0
340	20240711	133500	14397957	1886	1886	1886	1886	0
341	20240711	133400	14397957	1886	1886	1886	1886	2
342	20240711	133300	14394185	1881	1881	1881	1881	323
343	20240711	133200	13786622	1881	1881	1881	1881	0
344	20240711	133100	13786622	1881	1881	1881	1881	0
345	20240711	133000	13786622	1881	1881	1881	1881	0
346	20240711	132900	13786622	1881	1881	1881	1881	0
347	20240711	132800	13786622	1881	1881	1881	1881	0
348	20240711	132700	13786622	1881	1881	1881	1881	0
349	20240711	132600	13786622	1881	1881	1881	1881	0
350	20240711	132500	13786622	1881	1881	1881	1881	0
351	20240711	132400	13786622	1881	1881	1881	1881	0
352	20240711	132300	13786622	1881	1881	1881	1881	0
353	20240711	132200	13786622	1881	1881	1881	1881	123
354	20240711	132100	13555259	1881	1881	1881	1881	0
355	20240711	132000	13555259	1881	1881	1881	1881	0
356	20240711	131900	13555259	1881	1881	1881	1881	0
357	20240711	131800	13555259	1881	1881	1881	1881	0
358	20240711	131700	13555259	1881	1881	1881	1881	0
359	20240711	131600	13555259	1881	1881	1881	1881	0
360	20240711	131500	13555259	1881	1881	1881	1881	0
361	20240711	131400	13555259	1881	1881	1881	1881	0
362	20240711	131300	13555259	1881	1881	1881	1881	0
363	20240711	131200	13555259	1881	1881	1881	1881	0
364	20240711	131100	13555259	1881	1881	1881	1881	123
365	20240711	131000	13323896	1886	1886	1886	1886	0
366	20240711	130900	13323896	1886	1886	1886	1886	0
367	20240711	130800	13323896	1886	1886	1886	1886	0
368	20240711	130700	13323896	1886	1886	1886	1886	0
369	20240711	130600	13323896	1886	1886	1886	1886	0
370	20240711	130500	13323896	1886	1886	1886	1886	0
371	20240711	130400	13323896	1886	1886	1886	1886	0
372	20240711	130300	13323896	1886	1886	1886	1886	2
373	20240711	130200	13320124	1881	1881	1881	1881	0
374	20240711	130100	13320124	1881	1881	1881	1881	0
375	20240711	130000	13320124	1881	1881	1881	1881	0
376	20240711	125900	13320124	1881	1881	1881	1881	0
377	20240711	125800	13320124	1881	1881	1881	1881	0
378	20240711	125700	13320124	1881	1881	1881	1881	0
379	20240711	125600	13320124	1881	1881	1881	1881	0
380	20240711	125500	13320124	1881	1881	1881	1881	0
381	20240711	125400	13320124	1881	1881	1881	1881	0
382	20240711	125300	13320124	1881	1881	1881	1881	0
383	20240711	125200	13320124	1881	1881	1881	1881	0
384	20240711	125100	13320124	1881	1881	1881	1881	0
385	20240711	125000	13320124	1881	1881	1881	1881	0
386	20240711	124900	13320124	1881	1881	1881	1881	0
387	20240711	124800	13320124	1881	1881	1881	1881	0
388	20240711	124700	13320124	1881	1881	1881	1881	0
389	20240711	124600	13320124	1881	1881	1881	1881	0
390	20240711	124500	13320124	1881	1881	1881	1881	0
391	20240711	124400	13320124	1881	1881	1881	1881	0
392	20240711	124300	13320124	1881	1881	1881	1881	0
393	20240711	124200	13320124	1881	1881	1881	1881	0
394	20240711	124100	13320124	1881	1881	1881	1881	0
395	20240711	124000	13320124	1881	1881	1881	1881	2
396	20240711	123900	13316362	1881	1881	1881	1881	0
397	20240711	123800	13316362	1881	1881	1881	1881	0
398	20240711	123700	13316362	1881	1881	1881	1881	0
399	20240711	123600	13316362	1881	1881	1881	1881	0
400	20240711	123500	13316362	1881	1881	1881	1881	0
401	20240711	123400	13316362	1881	1881	1881	1881	0
402	20240711	123300	13316362	1881	1881	1881	1881	0
403	20240711	123200	13316362	1881	1881	1881	1881	0
404	20240711	123100	13316362	1881	1881	1881	1881	0
405	20240711	123000	13316362	1881	1881	1881	1881	499
406	20240711	122900	12377743	1881	1881	1881	1881	0
407	20240711	122800	12377743	1881	1881	1881	1881	0
408	20240711	122700	12377743	1881	1882	1882	1881	400
409	20240711	122600	11625225	1882	1882	1882	1882	0
410	20240711	122500	11625225	1882	1882	1882	1882	0
411	20240711	122400	11625225	1882	1882	1882	1882	0
412	20240711	122300	11625225	1882	1882	1882	1882	0
413	20240711	122200	11625225	1882	1882	1882	1882	0
414	20240711	122100	11625225	1882	1882	1882	1882	0
415	20240711	122000	11625225	1882	1882	1882	1882	0
416	20240711	121900	11625225	1882	1882	1882	1882	0
417	20240711	121800	11625225	1882	1882	1882	1882	0
418	20240711	121700	11625225	1882	1882	1882	1882	0
419	20240711	121600	11625225	1882	1882	1882	1882	0
420	20240711	121500	11625225	1882	1882	1882	1882	0
421	20240711	121400	11625225	1882	1882	1882	1882	0
422	20240711	121300	11625225	1882	1882	1882	1882	0
423	20240711	121200	11625225	1882	1882	1882	1882	0
424	20240711	121100	11625225	1882	1882	1882	1882	0
425	20240711	121000	11625225	1882	1882	1882	1882	0
426	20240711	120900	11625225	1882	1882	1882	1882	0
427	20240711	120800	11625225	1882	1882	1882	1882	0
428	20240711	120700	11625225	1882	1882	1882	1882	0
429	20240711	120600	11625225	1882	1882	1882	1882	0
430	20240711	120500	11625225	1882	1882	1882	1882	0
431	20240711	120400	11625225	1882	1882	1882	1882	0
432	20240711	120300	11625225	1882	1882	1882	1882	0
433	20240711	120200	11625225	1882	1882	1882	1882	0
434	20240711	120100	11625225	1882	1882	1882	1882	100
435	20240711	120000	11437025	1882	1882	1882	1882	0
436	20240711	115900	11437025	1882	1882	1882	1882	0
437	20240711	115800	11437025	1882	1882	1882	1882	0
438	20240711	115700	11437025	1882	1882	1882	1882	500
439	20240711	115600	10496025	1882	1882	1882	1882	0
440	20240711	115500	10496025	1882	1882	1882	1882	0
441	20240711	115400	10496025	1882	1882	1882	1882	0
442	20240711	115300	10496025	1882	1882	1882	1882	0
443	20240711	115200	10496025	1882	1882	1882	1882	0
444	20240711	115100	10496025	1882	1882	1882	1882	0
445	20240711	115000	10496025	1882	1882	1882	1882	0
446	20240711	114900	10496025	1882	1882	1882	1882	101
447	20240711	114800	10305943	1882	1882	1882	1882	0
448	20240711	114700	10305943	1882	1882	1882	1882	0
449	20240711	114600	10305943	1882	1882	1882	1882	0
450	20240711	114500	10305943	1882	1882	1882	1882	0
451	20240711	114400	10305943	1882	1882	1882	1882	0
452	20240711	114300	10305943	1882	1882	1882	1882	400
453	20240711	114200	9553143	1882	1882	1882	1882	0
454	20240711	114100	9553143	1882	1882	1882	1882	0
455	20240711	114000	9553143	1882	1882	1882	1882	0
456	20240711	113900	9553143	1882	1882	1882	1882	561
457	20240711	113800	8497341	1886	1886	1886	1886	0
458	20240711	113700	8497341	1886	1886	1886	1886	0
459	20240711	113600	8497341	1886	1886	1886	1886	0
460	20240711	113500	8497341	1886	1886	1886	1886	2
461	20240711	113400	8493569	1886	1886	1886	1886	1
462	20240711	113300	8491683	1886	1886	1886	1886	0
463	20240711	113200	8491683	1886	1886	1886	1886	0
464	20240711	113100	8491683	1886	1886	1886	1886	0
465	20240711	113000	8491683	1886	1886	1886	1886	0
466	20240711	112900	8491683	1886	1886	1886	1886	0
467	20240711	112800	8491683	1886	1886	1886	1886	0
468	20240711	112700	8491683	1886	1886	1886	1886	0
469	20240711	112600	8491683	1886	1886	1886	1886	0
470	20240711	112500	8491683	1886	1886	1886	1886	0
471	20240711	112400	8491683	1886	1886	1886	1886	0
472	20240711	112300	8491683	1886	1886	1886	1886	0
473	20240711	112200	8491683	1886	1886	1886	1886	0
474	20240711	112100	8491683	1886	1886	1886	1886	0
475	20240711	112000	8491683	1886	1886	1886	1886	0
476	20240711	111900	8491683	1886	1886	1886	1886	0
477	20240711	111800	8491683	1886	1886	1886	1886	0
478	20240711	111700	8491683	1886	1886	1886	1886	0
479	20240711	111600	8491683	1886	1886	1886	1886	0
480	20240711	111500	8491683	1886	1886	1886	1886	0
481	20240711	111400	8491683	1886	1886	1886	1886	0
482	20240711	111300	8491683	1886	1886	1886	1886	0
483	20240711	111200	8491683	1886	1886	1886	1886	0
484	20240711	111100	8491683	1886	1886	1886	1886	0
485	20240711	111000	8491683	1886	1886	1886	1886	0
486	20240711	110900	8491683	1886	1886	1886	1886	0
487	20240711	110800	8491683	1886	1886	1886	1886	0
488	20240711	110700	8491683	1886	1886	1886	1886	0
489	20240711	110600	8491683	1886	1886	1886	1886	0
490	20240711	110500	8491683	1886	1886	1886	1886	0
491	20240711	110400	8491683	1886	1886	1886	1886	0
492	20240711	110300	8491683	1886	1886	1886	1886	0
493	20240711	110200	8491683	1886	1886	1886	1886	0
494	20240711	110100	8491683	1886	1886	1886	1886	0
495	20240711	110000	8491683	1886	1886	1886	1886	0
496	20240711	105900	8491683	1886	1886	1886	1886	0
497	20240711	105800	8491683	1886	1886	1886	1886	0
498	20240711	105700	8491683	1886	1886	1886	1886	0
499	20240711	105600	8491683	1886	1886	1886	1886	0
500	20240711	105500	8491683	1886	1886	1886	1886	0
501	20240711	105400	8491683	1886	1886	1886	1886	0
502	20240711	105300	8491683	1886	1886	1886	1886	0
503	20240711	105200	8491683	1886	1886	1886	1886	0
504	20240711	105100	8491683	1886	1886	1886	1886	0
505	20240711	105000	8491683	1886	1886	1886	1886	10
506	20240711	104900	8472823	1886	1886	1886	1886	0
507	20240711	104800	8472823	1886	1886	1886	1886	0
508	20240711	104700	8472823	1886	1886	1886	1886	0
509	20240711	104600	8472823	1886	1886	1886	1886	10
510	20240711	104500	8453963	1874	1874	1874	1874	0
511	20240711	104400	8453963	1874	1874	1874	1874	0
512	20240711	104300	8453963	1874	1874	1874	1874	0
513	20240711	104200	8453963	1874	1874	1874	1874	0
514	20240711	104100	8453963	1874	1874	1874	1874	0
515	20240711	104000	8453963	1874	1874	1874	1874	0
516	20240711	103900	8453963	1874	1874	1874	1874	0
517	20240711	103800	8453963	1874	1874	1874	1874	0
518	20240711	103700	8453963	1874	1878	1878	1874	1582
519	20240711	103600	5488658	1886	1886	1886	1886	100
520	20240711	103500	5300058	1886	1886	1886	1886	0
521	20240711	103400	5300058	1886	1886	1886	1886	0
522	20240711	103300	5300058	1886	1886	1886	1886	0
523	20240711	103200	5300058	1886	1886	1886	1886	0
524	20240711	103100	5300058	1886	1886	1886	1886	0
525	20240711	103000	5300058	1886	1886	1886	1886	0
526	20240711	102900	5300058	1886	1886	1886	1886	0
527	20240711	102800	5300058	1886	1886	1886	1886	0
528	20240711	102700	5300058	1886	1886	1886	1886	0
529	20240711	102600	5300058	1886	1886	1886	1886	0
530	20240711	102500	5300058	1886	1886	1886	1886	0
531	20240711	102400	5300058	1886	1886	1886	1886	0
532	20240711	102300	5300058	1886	1886	1886	1886	0
533	20240711	102200	5300058	1886	1886	1886	1886	0
534	20240711	102100	5300058	1886	1886	1886	1886	0
535	20240711	102000	5300058	1886	1886	1886	1886	0
536	20240711	101900	5300058	1886	1886	1886	1886	0
537	20240711	101800	5300058	1886	1886	1886	1886	0
538	20240711	101700	5300058	1886	1886	1886	1886	0
539	20240711	101600	5300058	1886	1886	1886	1886	0
540	20240711	101500	5300058	1886	1886	1886	1886	0
541	20240711	101400	5300058	1886	1886	1886	1886	0
542	20240711	101300	5300058	1886	1886	1886	1886	10
543	20240711	101200	5281198	1886	1886	1886	1886	0
544	20240711	101100	5281198	1886	1886	1886	1886	0
545	20240711	101000	5281198	1886	1886	1886	1886	0
546	20240711	100900	5281198	1886	1886	1886	1886	0
547	20240711	100800	5281198	1886	1886	1886	1886	0
548	20240711	100700	5281198	1886	1886	1886	1886	0
549	20240711	100600	5281198	1886	1886	1886	1886	0
550	20240711	100500	5281198	1886	1886	1886	1886	0
551	20240711	100400	5281198	1886	1886	1886	1886	0
552	20240711	100300	5281198	1886	1886	1886	1886	0
553	20240711	100200	5281198	1886	1886	1886	1886	0
554	20240711	100100	5281198	1886	1886	1886	1886	11
555	20240711	100000	5260452	1886	1886	1886	1886	0
556	20240711	095900	5260452	1886	1886	1886	1886	0
557	20240711	095800	5260452	1886	1886	1886	1886	0
558	20240711	095700	5260452	1886	1886	1886	1886	10
559	20240711	095600	5241592	1886	1886	1886	1886	2
560	20240711	095500	5237820	1886	1886	1886	1886	0
561	20240711	095400	5237820	1886	1886	1886	1886	0
562	20240711	095300	5237820	1886	1886	1886	1886	1000
563	20240711	095200	3351820	1886	1886	1886	1886	0
564	20240711	095100	3351820	1886	1886	1886	1886	0
565	20240711	095000	3351820	1886	1886	1886	1886	10
566	20240711	094900	3332960	1874	1874	1874	1874	0
567	20240711	094800	3332960	1874	1874	1874	1874	0
568	20240711	094700	3332960	1874	1874	1874	1874	0
569	20240711	094600	3332960	1874	1874	1874	1874	0
570	20240711	094500	3332960	1874	1874	1874	1874	0
571	20240711	094400	3332960	1874	1874	1874	1874	0
572	20240711	094300	3332960	1874	1874	1874	1874	0
573	20240711	094200	3332960	1874	1874	1874	1874	0
574	20240711	094100	3332960	1874	1874	1874	1874	0
575	20240711	094000	3332960	1874	1874	1874	1874	0
576	20240711	093900	3332960	1874	1874	1874	1874	0
577	20240711	093800	3332960	1874	1874	1874	1874	0
578	20240711	093700	3332960	1874	1874	1874	1874	0
579	20240711	093600	3332960	1874	1874	1874	1874	0
580	20240711	093500	3332960	1874	1874	1874	1874	0
581	20240711	093400	3332960	1874	1874	1874	1874	0
582	20240711	093300	3332960	1874	1874	1874	1874	0
583	20240711	093200	3332960	1874	1874	1874	1874	838
584	20240711	093100	1762548	1874	1874	1874	1874	0
585	20240711	093000	1762548	1874	1874	1874	1874	0
586	20240711	092900	1762548	1874	1874	1874	1874	0
587	20240711	092800	1762548	1874	1876	1876	1874	154
588	20240711	092700	1473852	1876	1876	1876	1876	0
589	20240711	092600	1473852	1876	1876	1876	1876	50
590	20240711	092500	1380052	1876	1876	1876	1876	0
591	20240711	092400	1380052	1876	1876	1876	1876	20
592	20240711	092300	1342532	1876	1876	1876	1876	0
593	20240711	092200	1342532	1876	1876	1876	1876	0
594	20240711	092100	1342532	1876	1876	1876	1876	0
595	20240711	092000	1342532	1876	1876	1876	1876	20
596	20240711	091900	1305012	1876	1876	1876	1876	0
597	20240711	091800	1305012	1876	1876	1876	1876	0
598	20240711	091700	1305012	1876	1876	1876	1876	300
599	20240711	091600	742212	1874	1874	1874	1874	0
600	20240711	091500	742212	1874	1874	1874	1874	0
601	20240711	091400	742212	1874	1874	1874	1874	0
602	20240711	091300	742212	1874	1874	1874	1874	0
603	20240711	091200	742212	1874	1874	1874	1874	0
604	20240711	091100	742212	1874	1874	1874	1874	0
605	20240711	091000	742212	1874	1876	1876	1874	105
606	20240711	090900	545235	1876	1876	1876	1876	0
607	20240711	090800	545235	1876	1876	1876	1876	0
608	20240711	090700	545235	1876	1876	1876	1876	0
609	20240711	090600	545235	1876	1876	1876	1876	0
610	20240711	090500	545235	1876	1876	1876	1876	0
611	20240711	090400	545235	1876	1876	1876	1876	0
612	20240711	090300	545235	1876	1876	1876	1876	0
613	20240711	090200	545235	1876	1876	1876	1876	11
614	20240711	090100	524599	1879	1879	1879	1879	0
615	20240711	090000	524599	1879	1881	1881	1879	279