KissMeData/039310/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	192700	77906545	1910	1910	1910	1910	236
3	20240710	192600	77906545	1910	1910	1910	1910	0
4	20240710	192500	77906545	1910	1910	1910	1910	0
5	20240710	192400	77906545	1910	1910	1910	1910	0
6	20240710	192300	77906545	1910	1910	1910	1910	0
7	20240710	192200	77906545	1910	1910	1910	1910	0
8	20240710	192100	77906545	1910	1910	1910	1910	0
9	20240710	192000	77906545	1910	1910	1910	1910	0
10	20240710	191900	77906545	1910	1910	1910	1910	0
11	20240710	191800	77906545	1910	1910	1910	1910	0
12	20240710	191700	77906545	1910	1910	1910	1910	0
13	20240710	191600	77906545	1910	1910	1910	1910	0
14	20240710	191500	77906545	1910	1910	1910	1910	0
15	20240710	191400	77906545	1910	1910	1910	1910	0
16	20240710	191300	77906545	1910	1910	1910	1910	0
17	20240710	191200	77906545	1910	1910	1910	1910	0
18	20240710	191100	77906545	1910	1910	1910	1910	0
19	20240710	191000	77906545	1910	1910	1910	1910	0
20	20240710	190900	77906545	1910	1910	1910	1910	0
21	20240710	190800	77906545	1910	1910	1910	1910	0
22	20240710	190700	77906545	1910	1910	1910	1910	0
23	20240710	190600	77906545	1910	1910	1910	1910	0
24	20240710	190500	77906545	1910	1910	1910	1910	0
25	20240710	190400	77906545	1910	1910	1910	1910	0
26	20240710	190300	77906545	1910	1910	1910	1910	0
27	20240710	190200	77906545	1910	1910	1910	1910	0
28	20240710	190100	77906545	1910	1910	1910	1910	0
29	20240710	190000	77906545	1910	1910	1910	1910	0
30	20240710	185900	77906545	1910	1910	1910	1910	0
31	20240710	185800	77906545	1910	1910	1910	1910	0
32	20240710	185700	77906545	1910	1910	1910	1910	236
33	20240710	185600	77906545	1910	1910	1910	1910	0
34	20240710	185500	77906545	1910	1910	1910	1910	0
35	20240710	185400	77906545	1910	1910	1910	1910	0
36	20240710	185300	77906545	1910	1910	1910	1910	0
37	20240710	185200	77906545	1910	1910	1910	1910	0
38	20240710	185100	77906545	1910	1910	1910	1910	0
39	20240710	185000	77906545	1910	1910	1910	1910	0
40	20240710	184900	77906545	1910	1910	1910	1910	0
41	20240710	184800	77906545	1910	1910	1910	1910	0
42	20240710	184700	77906545	1910	1910	1910	1910	0
43	20240710	184600	77906545	1910	1910	1910	1910	0
44	20240710	184500	77906545	1910	1910	1910	1910	0
45	20240710	184400	77906545	1910	1910	1910	1910	0
46	20240710	184300	77906545	1910	1910	1910	1910	0
47	20240710	184200	77906545	1910	1910	1910	1910	0
48	20240710	184100	77906545	1910	1910	1910	1910	0
49	20240710	184000	77906545	1910	1910	1910	1910	0
50	20240710	183900	77906545	1910	1910	1910	1910	0
51	20240710	183800	77906545	1910	1910	1910	1910	0
52	20240710	183700	77906545	1910	1910	1910	1910	0
53	20240710	183600	77906545	1910	1910	1910	1910	0
54	20240710	183500	77906545	1910	1910	1910	1910	0
55	20240710	183400	77906545	1910	1910	1910	1910	0
56	20240710	183300	77906545	1910	1910	1910	1910	0
57	20240710	183200	77906545	1910	1910	1910	1910	0
58	20240710	183100	77906545	1910	1910	1910	1910	0
59	20240710	183000	77906545	1910	1910	1910	1910	0
60	20240710	182900	77906545	1910	1910	1910	1910	0
61	20240710	182800	77906545	1910	1910	1910	1910	0
62	20240710	182700	77906545	1910	1910	1910	1910	236
63	20240710	182600	77906545	1910	1910	1910	1910	0
64	20240710	182500	77906545	1910	1910	1910	1910	0
65	20240710	182400	77906545	1910	1910	1910	1910	0
66	20240710	182300	77906545	1910	1910	1910	1910	0
67	20240710	182200	77906545	1910	1910	1910	1910	0
68	20240710	182100	77906545	1910	1910	1910	1910	0
69	20240710	182000	77906545	1910	1910	1910	1910	0
70	20240710	181900	77906545	1910	1910	1910	1910	0
71	20240710	181800	77906545	1910	1910	1910	1910	0
72	20240710	181700	77906545	1910	1910	1910	1910	0
73	20240710	181600	77906545	1910	1910	1910	1910	0
74	20240710	181500	77906545	1910	1910	1910	1910	0
75	20240710	181400	77906545	1910	1910	1910	1910	0
76	20240710	181300	77906545	1910	1910	1910	1910	0
77	20240710	181200	77906545	1910	1910	1910	1910	0
78	20240710	181100	77906545	1910	1910	1910	1910	0
79	20240710	181000	77906545	1910	1910	1910	1910	0
80	20240710	180900	77906545	1910	1910	1910	1910	0
81	20240710	180800	77906545	1910	1910	1910	1910	0
82	20240710	180700	77906545	1910	1910	1910	1910	0
83	20240710	180600	77906545	1910	1910	1910	1910	0
84	20240710	180500	77906545	1910	1910	1910	1910	0
85	20240710	180400	77906545	1910	1910	1910	1910	0
86	20240710	180300	77906545	1910	1910	1910	1910	0
87	20240710	180200	77906545	1910	1910	1910	1910	0
88	20240710	180100	77906545	1910	1910	1910	1910	0
89	20240710	180000	77906545	1910	1910	1910	1910	0
90	20240710	175900	77906545	1910	1910	1910	1910	0
91	20240710	175800	77906545	1910	1910	1910	1910	0
92	20240710	175700	77906545	1910	1910	1910	1910	236
93	20240710	175600	77906545	1910	1910	1910	1910	0
94	20240710	175500	77906545	1910	1910	1910	1910	0
95	20240710	175400	77906545	1910	1910	1910	1910	0
96	20240710	175300	77906545	1910	1910	1910	1910	0
97	20240710	175200	77906545	1910	1910	1910	1910	0
98	20240710	175100	77906545	1910	1910	1910	1910	0
99	20240710	175000	77906545	1910	1910	1910	1910	0
100	20240710	174900	77906545	1910	1910	1910	1910	0
101	20240710	174800	77906545	1910	1910	1910	1910	0
102	20240710	174700	77906545	1910	1910	1910	1910	0
103	20240710	174600	77906545	1910	1910	1910	1910	0
104	20240710	174500	77906545	1910	1910	1910	1910	0
105	20240710	174400	77906545	1910	1910	1910	1910	0
106	20240710	174300	77906545	1910	1910	1910	1910	0
107	20240710	174200	77906545	1910	1910	1910	1910	0
108	20240710	174100	77906545	1910	1910	1910	1910	0
109	20240710	174000	77906545	1910	1910	1910	1910	0
110	20240710	173900	77906545	1910	1910	1910	1910	0
111	20240710	173800	77906545	1910	1910	1910	1910	0
112	20240710	173700	77906545	1910	1910	1910	1910	0
113	20240710	173600	77906545	1910	1910	1910	1910	0
114	20240710	173500	77906545	1910	1910	1910	1910	0
115	20240710	173400	77906545	1910	1910	1910	1910	0
116	20240710	173300	77906545	1910	1910	1910	1910	0
117	20240710	173200	77906545	1910	1910	1910	1910	0
118	20240710	173100	77906545	1910	1910	1910	1910	0
119	20240710	173000	77906545	1910	1910	1910	1910	0
120	20240710	172900	77906545	1910	1910	1910	1910	0
121	20240710	172800	77906545	1910	1910	1910	1910	0
122	20240710	172700	77906545	1910	1910	1910	1910	236
123	20240710	172600	77906545	1910	1910	1910	1910	0
124	20240710	172500	77906545	1910	1910	1910	1910	0
125	20240710	172400	77906545	1910	1910	1910	1910	0
126	20240710	172300	77906545	1910	1910	1910	1910	0
127	20240710	172200	77906545	1910	1910	1910	1910	0
128	20240710	172100	77906545	1910	1910	1910	1910	0
129	20240710	172000	77906545	1910	1910	1910	1910	0
130	20240710	171900	77906545	1910	1910	1910	1910	0
131	20240710	171800	77906545	1910	1910	1910	1910	0
132	20240710	171700	77906545	1910	1910	1910	1910	0
133	20240710	171600	77906545	1910	1910	1910	1910	0
134	20240710	171500	77906545	1910	1910	1910	1910	0
135	20240710	171400	77906545	1910	1910	1910	1910	0
136	20240710	171300	77906545	1910	1910	1910	1910	0
137	20240710	171200	77906545	1910	1910	1910	1910	0
138	20240710	171100	77906545	1910	1910	1910	1910	0
139	20240710	171000	77906545	1910	1910	1910	1910	0
140	20240710	170900	77906545	1910	1910	1910	1910	0
141	20240710	170800	77906545	1910	1910	1910	1910	0
142	20240710	170700	77906545	1910	1910	1910	1910	0
143	20240710	170600	77906545	1910	1910	1910	1910	0
144	20240710	170500	77906545	1910	1910	1910	1910	0
145	20240710	170400	77906545	1910	1910	1910	1910	0
146	20240710	170300	77906545	1910	1910	1910	1910	0
147	20240710	170200	77906545	1910	1910	1910	1910	0
148	20240710	170100	77906545	1910	1910	1910	1910	0
149	20240710	170000	77906545	1910	1910	1910	1910	0
150	20240710	165900	77906545	1910	1910	1910	1910	0
151	20240710	165800	77906545	1910	1910	1910	1910	0
152	20240710	165700	77906545	1910	1910	1910	1910	236
153	20240710	165600	77906545	1910	1910	1910	1910	0
154	20240710	165500	77906545	1910	1910	1910	1910	0
155	20240710	165400	77906545	1910	1910	1910	1910	0
156	20240710	165300	77906545	1910	1910	1910	1910	0
157	20240710	165200	77906545	1910	1910	1910	1910	0
158	20240710	165100	77906545	1910	1910	1910	1910	0
159	20240710	165000	77906545	1910	1910	1910	1910	0
160	20240710	164900	77906545	1910	1910	1910	1910	0
161	20240710	164800	77906545	1910	1910	1910	1910	0
162	20240710	164700	77906545	1910	1910	1910	1910	0
163	20240710	164600	77906545	1910	1910	1910	1910	0
164	20240710	164500	77906545	1910	1910	1910	1910	0
165	20240710	164400	77906545	1910	1910	1910	1910	0
166	20240710	164300	77906545	1910	1910	1910	1910	0
167	20240710	164200	77906545	1910	1910	1910	1910	0
168	20240710	164100	77906545	1910	1910	1910	1910	0
169	20240710	164000	77906545	1910	1910	1910	1910	0
170	20240710	163900	77906545	1910	1910	1910	1910	0
171	20240710	163800	77906545	1910	1910	1910	1910	0
172	20240710	163700	77906545	1910	1910	1910	1910	0
173	20240710	163600	77906545	1910	1910	1910	1910	0
174	20240710	163500	77906545	1910	1910	1910	1910	0
175	20240710	163400	77906545	1910	1910	1910	1910	0
176	20240710	163300	77906545	1910	1910	1910	1910	0
177	20240710	163200	77906545	1910	1910	1910	1910	0
178	20240710	163100	77906545	1910	1910	1910	1910	0
179	20240710	163000	77906545	1910	1910	1910	1910	0
180	20240710	162900	77906545	1910	1910	1910	1910	0
181	20240710	162800	77906545	1910	1910	1910	1910	0
182	20240710	162700	77906545	1910	1910	1910	1910	236
183	20240710	162600	77906545	1910	1910	1910	1910	0
184	20240710	162500	77906545	1910	1910	1910	1910	0
185	20240710	162400	77906545	1910	1910	1910	1910	0
186	20240710	162300	77906545	1910	1910	1910	1910	0
187	20240710	162200	77906545	1910	1910	1910	1910	0
188	20240710	162100	77906545	1910	1910	1910	1910	0
189	20240710	162000	77906545	1910	1910	1910	1910	0
190	20240710	161900	77906545	1910	1910	1910	1910	0
191	20240710	161800	77906545	1910	1910	1910	1910	0
192	20240710	161700	77906545	1910	1910	1910	1910	0
193	20240710	161600	77906545	1910	1910	1910	1910	0
194	20240710	161500	77906545	1910	1910	1910	1910	0
195	20240710	161400	77906545	1910	1910	1910	1910	0
196	20240710	161300	77906545	1910	1910	1910	1910	0
197	20240710	161200	77906545	1910	1910	1910	1910	0
198	20240710	161100	77906545	1910	1910	1910	1910	0
199	20240710	161000	77906545	1910	1910	1910	1910	0
200	20240710	160900	77906545	1910	1910	1910	1910	0
201	20240710	160800	77906545	1910	1910	1910	1910	0
202	20240710	160700	77906545	1910	1910	1910	1910	0
203	20240710	160600	77906545	1910	1910	1910	1910	0
204	20240710	160500	77906545	1910	1910	1910	1910	0
205	20240710	160400	77906545	1910	1910	1910	1910	0
206	20240710	160300	77906545	1910	1910	1910	1910	0
207	20240710	160200	77906545	1910	1910	1910	1910	0
208	20240710	160100	77906545	1910	1910	1910	1910	0
209	20240710	160000	77906545	1910	1910	1910	1910	0
210	20240710	155900	77906545	1910	1910	1910	1910	0
211	20240710	155800	77906545	1910	1910	1910	1910	0
212	20240710	155700	77906545	1910	1910	1910	1910	236
213	20240710	155600	77906545	1910	1910	1910	1910	0
214	20240710	155500	77906545	1910	1910	1910	1910	0
215	20240710	155400	77906545	1910	1910	1910	1910	0
216	20240710	155300	77906545	1910	1910	1910	1910	0
217	20240710	155200	77906545	1910	1910	1910	1910	0
218	20240710	155100	77906545	1910	1910	1910	1910	0
219	20240710	155000	77906545	1910	1910	1910	1910	0
220	20240710	154900	77906545	1910	1910	1910	1910	0
221	20240710	154800	77906545	1910	1910	1910	1910	0
222	20240710	154700	77906545	1910	1910	1910	1910	0
223	20240710	154600	77906545	1910	1910	1910	1910	0
224	20240710	154500	77906545	1910	1910	1910	1910	0
225	20240710	154400	77906545	1910	1910	1910	1910	0
226	20240710	154300	77906545	1910	1910	1910	1910	0
227	20240710	154200	77906545	1910	1910	1910	1910	0
228	20240710	154100	77906545	1910	1910	1910	1910	0
229	20240710	154000	77906545	1910	1910	1910	1910	0
230	20240710	153900	77906545	1910	1910	1910	1910	0
231	20240710	153800	77906545	1910	1910	1910	1910	0
232	20240710	153700	77906545	1910	1910	1910	1910	0
233	20240710	153600	77906545	1910	1910	1910	1910	0
234	20240710	153500	77906545	1910	1910	1910	1910	0
235	20240710	153400	77906545	1910	1910	1910	1910	0
236	20240710	153300	77906545	1910	1910	1910	1910	0
237	20240710	153200	77906545	1910	1910	1910	1910	0
238	20240710	153100	77906545	1910	1910	1910	1910	0
239	20240710	153000	77906545	1910	1910	1910	1910	236
240	20240710	152900	77455785	1910	1910	1910	1910	0
241	20240710	152800	77455785	1910	1910	1910	1910	0
242	20240710	152700	77455785	1910	1910	1910	1910	0
243	20240710	152600	77455785	1910	1910	1910	1910	0
244	20240710	152500	77455785	1910	1910	1910	1910	0
245	20240710	152400	77455785	1910	1910	1910	1910	0
246	20240710	152300	77455785	1910	1910	1910	1910	0
247	20240710	152200	77455785	1910	1910	1910	1910	0
248	20240710	152100	77455785	1910	1910	1910	1910	0
249	20240710	152000	77455785	1910	1910	1910	1910	0
250	20240710	151900	77455785	1910	1910	1910	1910	0
251	20240710	151800	77455785	1910	1910	1910	1910	0
252	20240710	151700	77455785	1910	1910	1910	1910	0
253	20240710	151600	77455785	1910	1910	1910	1910	0
254	20240710	151500	77455785	1910	1910	1910	1910	0
255	20240710	151400	77455785	1910	1910	1910	1910	0
256	20240710	151300	77455785	1910	1910	1910	1910	0
257	20240710	151200	77455785	1910	1910	1910	1910	0
258	20240710	151100	77455785	1910	1910	1910	1910	0
259	20240710	151000	77455785	1910	1910	1910	1910	0
260	20240710	150900	77455785	1910	1910	1910	1910	0
261	20240710	150800	77455785	1910	1910	1910	1910	0
262	20240710	150700	77455785	1910	1910	1910	1910	0
263	20240710	150600	77455785	1910	1910	1910	1910	0
264	20240710	150500	77455785	1910	1910	1910	1910	1
265	20240710	150400	77453875	1919	1919	1919	1919	0
266	20240710	150300	77453875	1919	1919	1919	1919	0
267	20240710	150200	77453875	1919	1919	1919	1919	0
268	20240710	150100	77453875	1919	1919	1919	1919	0
269	20240710	150000	77453875	1919	1919	1919	1919	0
270	20240710	145900	77453875	1919	1919	1919	1919	0
271	20240710	145800	77453875	1919	1919	1919	1919	0
272	20240710	145700	77453875	1919	1919	1919	1919	0
273	20240710	145600	77453875	1919	1919	1919	1919	0
274	20240710	145500	77453875	1919	1919	1919	1919	0
275	20240710	145400	77453875	1919	1919	1919	1919	0
276	20240710	145300	77453875	1919	1919	1919	1919	0
277	20240710	145200	77453875	1919	1919	1919	1919	0
278	20240710	145100	77453875	1919	1919	1919	1919	0
279	20240710	145000	77453875	1919	1919	1919	1919	0
280	20240710	144900	77453875	1919	1919	1919	1919	0
281	20240710	144800	77453875	1919	1919	1919	1919	0
282	20240710	144700	77453875	1919	1919	1919	1919	0
283	20240710	144600	77453875	1919	1919	1919	1919	0
284	20240710	144500	77453875	1919	1919	1919	1919	0
285	20240710	144400	77453875	1919	1919	1919	1919	0
286	20240710	144300	77453875	1919	1919	1919	1919	0
287	20240710	144200	77453875	1919	1919	1919	1919	0
288	20240710	144100	77453875	1919	1919	1919	1919	0
289	20240710	144000	77453875	1919	1919	1919	1919	0
290	20240710	143900	77453875	1919	1919	1919	1919	0
291	20240710	143800	77453875	1919	1919	1919	1919	0
292	20240710	143700	77453875	1919	1919	1919	1919	0
293	20240710	143600	77453875	1919	1919	1919	1919	0
294	20240710	143500	77453875	1919	1919	1919	1919	0
295	20240710	143400	77453875	1919	1919	1919	1919	0
296	20240710	143300	77453875	1919	1919	1919	1919	0
297	20240710	143200	77453875	1919	1919	1919	1919	0
298	20240710	143100	77453875	1919	1919	1919	1919	0
299	20240710	143000	77453875	1919	1919	1919	1919	0
300	20240710	142900	77453875	1919	1919	1919	1919	0
301	20240710	142800	77453875	1919	1919	1919	1919	20
302	20240710	142700	77415495	1919	1919	1919	1919	0
303	20240710	142600	77415495	1919	1919	1919	1919	0
304	20240710	142500	77415495	1919	1919	1919	1919	0
305	20240710	142400	77415495	1919	1919	1919	1919	0
306	20240710	142300	77415495	1919	1919	1919	1919	0
307	20240710	142200	77415495	1919	1919	1919	1919	0
308	20240710	142100	77415495	1919	1919	1919	1919	0
309	20240710	142000	77415495	1919	1919	1919	1919	0
310	20240710	141900	77415495	1919	1918	1919	1918	10
311	20240710	141800	77396314	1919	1903	1919	1902	47
312	20240710	141700	77306580	1919	1919	1919	1919	0
313	20240710	141600	77306580	1919	1919	1919	1919	0
314	20240710	141500	77306580	1919	1918	1919	1918	95
315	20240710	141400	77124369	1918	1916	1918	1916	3594
316	20240710	141300	70234467	1916	1916	1916	1916	0
317	20240710	141200	70234467	1916	1915	1916	1915	2100
318	20240710	141100	66211155	1915	1915	1915	1915	0
319	20240710	141000	66211155	1915	1915	1915	1915	27
320	20240710	140900	66159450	1915	1915	1915	1915	0
321	20240710	140800	66159450	1915	1915	1915	1915	0
322	20240710	140700	66159450	1915	1915	1915	1915	0
323	20240710	140600	66159450	1915	1915	1915	1915	2000
324	20240710	140500	62329450	1915	1915	1915	1915	0
325	20240710	140400	62329450	1915	1915	1915	1915	0
326	20240710	140300	62329450	1915	1903	1915	1903	2401
327	20240710	140200	57734549	1912	1912	1912	1912	2400
328	20240710	140100	53145749	1912	1912	1912	1912	360
329	20240710	140000	52457429	1916	1916	1916	1916	0
330	20240710	135900	52457429	1916	1916	1916	1916	0
331	20240710	135800	52457429	1916	1916	1916	1916	0
332	20240710	135700	52457429	1916	1916	1916	1916	0
333	20240710	135600	52457429	1916	1916	1916	1916	0
334	20240710	135500	52457429	1916	1916	1916	1916	0
335	20240710	135400	52457429	1916	1916	1916	1916	0
336	20240710	135300	52457429	1916	1916	1916	1916	0
337	20240710	135200	52457429	1916	1916	1916	1916	0
338	20240710	135100	52457429	1916	1916	1916	1916	0
339	20240710	135000	52457429	1916	1916	1916	1916	0
340	20240710	134900	52457429	1916	1916	1916	1916	0
341	20240710	134800	52457429	1916	1916	1916	1916	0
342	20240710	134700	52457429	1916	1916	1916	1916	0
343	20240710	134600	52457429	1916	1916	1916	1916	0
344	20240710	134500	52457429	1916	1916	1916	1916	0
345	20240710	134400	52457429	1916	1916	1916	1916	0
346	20240710	134300	52457429	1916	1916	1916	1916	0
347	20240710	134200	52457429	1916	1916	1916	1916	0
348	20240710	134100	52457429	1916	1916	1916	1916	0
349	20240710	134000	52457429	1916	1916	1916	1916	0
350	20240710	133900	52457429	1916	1916	1916	1916	0
351	20240710	133800	52457429	1916	1916	1916	1916	0
352	20240710	133700	52457429	1916	1916	1916	1916	0
353	20240710	133600	52457429	1916	1916	1916	1916	0
354	20240710	133500	52457429	1916	1916	1916	1916	0
355	20240710	133400	52457429	1916	1916	1916	1916	0
356	20240710	133300	52457429	1916	1916	1916	1916	0
357	20240710	133200	52457429	1916	1916	1916	1916	0
358	20240710	133100	52457429	1916	1916	1916	1916	0
359	20240710	133000	52457429	1916	1916	1916	1916	0
360	20240710	132900	52457429	1916	1916	1916	1916	0
361	20240710	132800	52457429	1916	1916	1916	1916	0
362	20240710	132700	52457429	1916	1916	1916	1916	0
363	20240710	132600	52457429	1916	1916	1916	1916	0
364	20240710	132500	52457429	1916	1916	1916	1916	0
365	20240710	132400	52457429	1916	1916	1916	1916	1
366	20240710	132300	52455513	1917	1917	1917	1917	0
367	20240710	132200	52455513	1917	1917	1917	1917	0
368	20240710	132100	52455513	1917	1917	1917	1917	0
369	20240710	132000	52455513	1917	1917	1917	1917	0
370	20240710	131900	52455513	1917	1917	1917	1917	0
371	20240710	131800	52455513	1917	1917	1917	1917	0
372	20240710	131700	52455513	1917	1917	1917	1917	0
373	20240710	131600	52455513	1917	1917	1917	1917	0
374	20240710	131500	52455513	1917	1917	1917	1917	0
375	20240710	131400	52455513	1917	1917	1917	1917	0
376	20240710	131300	52455513	1917	1917	1917	1917	0
377	20240710	131200	52455513	1917	1917	1917	1917	0
378	20240710	131100	52455513	1917	1917	1917	1917	0
379	20240710	131000	52455513	1917	1917	1917	1917	0
380	20240710	130900	52455513	1917	1917	1917	1917	0
381	20240710	130800	52455513	1917	1917	1917	1917	0
382	20240710	130700	52455513	1917	1917	1917	1917	1
383	20240710	130600	52453596	1917	1913	1917	1913	3
384	20240710	130500	52447852	1917	1917	1917	1917	0
385	20240710	130400	52447852	1917	1917	1917	1917	0
386	20240710	130300	52447852	1917	1917	1917	1917	0
387	20240710	130200	52447852	1917	1908	1917	1908	205
388	20240710	130100	52056480	1908	1908	1908	1908	0
389	20240710	130000	52056480	1908	1908	1908	1908	0
390	20240710	125900	52056480	1908	1908	1908	1908	0
391	20240710	125800	52056480	1908	1908	1908	1908	40
392	20240710	125700	51980160	1908	1905	1908	1905	3600
393	20240710	125600	45118793	1905	1905	1905	1905	0
394	20240710	125500	45118793	1905	1905	1905	1905	0
395	20240710	125400	45118793	1905	1905	1905	1905	6
396	20240710	125300	45107363	1905	1905	1905	1905	0
397	20240710	125200	45107363	1905	1905	1905	1905	0
398	20240710	125100	45107363	1905	1905	1905	1905	0
399	20240710	125000	45107363	1905	1905	1905	1905	0
400	20240710	124900	45107363	1905	1905	1905	1905	0
401	20240710	124800	45107363	1905	1905	1905	1905	0
402	20240710	124700	45107363	1905	1905	1905	1905	0
403	20240710	124600	45107363	1905	1905	1905	1905	0
404	20240710	124500	45107363	1905	1905	1905	1905	0
405	20240710	124400	45107363	1905	1905	1905	1905	0
406	20240710	124300	45107363	1905	1905	1905	1905	0
407	20240710	124200	45107363	1905	1905	1905	1905	0
408	20240710	124100	45107363	1905	1905	1905	1905	0
409	20240710	124000	45107363	1905	1905	1905	1905	0
410	20240710	123900	45107363	1905	1905	1905	1905	0
411	20240710	123800	45107363	1905	1905	1905	1905	0
412	20240710	123700	45107363	1905	1905	1905	1905	0
413	20240710	123600	45107363	1905	1905	1905	1905	1
414	20240710	123500	45105458	1909	1909	1909	1909	0
415	20240710	123400	45105458	1909	1909	1909	1909	0
416	20240710	123300	45105458	1909	1909	1909	1909	0
417	20240710	123200	45105458	1909	1909	1909	1909	0
418	20240710	123100	45105458	1909	1909	1909	1909	0
419	20240710	123000	45105458	1909	1909	1909	1909	0
420	20240710	122900	45105458	1909	1909	1909	1909	0
421	20240710	122800	45105458	1909	1909	1909	1909	0
422	20240710	122700	45105458	1909	1909	1909	1909	0
423	20240710	122600	45105458	1909	1909	1909	1909	0
424	20240710	122500	45105458	1909	1909	1909	1909	0
425	20240710	122400	45105458	1909	1909	1909	1909	0
426	20240710	122300	45105458	1909	1909	1909	1909	0
427	20240710	122200	45105458	1909	1909	1909	1909	0
428	20240710	122100	45105458	1909	1909	1909	1909	0
429	20240710	122000	45105458	1909	1909	1909	1909	0
430	20240710	121900	45105458	1909	1909	1909	1909	0
431	20240710	121800	45105458	1909	1909	1909	1909	0
432	20240710	121700	45105458	1909	1909	1909	1909	0
433	20240710	121600	45105458	1909	1909	1909	1909	0
434	20240710	121500	45105458	1909	1909	1909	1909	0
435	20240710	121400	45105458	1909	1909	1909	1909	0
436	20240710	121300	45105458	1909	1909	1909	1909	0
437	20240710	121200	45105458	1909	1909	1909	1909	0
438	20240710	121100	45105458	1909	1909	1909	1909	0
439	20240710	121000	45105458	1909	1909	1909	1909	0
440	20240710	120900	45105458	1909	1909	1909	1909	0
441	20240710	120800	45105458	1909	1909	1909	1909	0
442	20240710	120700	45105458	1909	1909	1909	1909	0
443	20240710	120600	45105458	1909	1909	1909	1909	0
444	20240710	120500	45105458	1909	1909	1909	1909	0
445	20240710	120400	45105458	1909	1909	1909	1909	0
446	20240710	120300	45105458	1909	1909	1909	1909	0
447	20240710	120200	45105458	1909	1909	1909	1909	0
448	20240710	120100	45105458	1909	1909	1909	1909	0
449	20240710	120000	45105458	1909	1909	1909	1909	0
450	20240710	115900	45105458	1909	1909	1909	1909	0
451	20240710	115800	45105458	1909	1909	1909	1909	0
452	20240710	115700	45105458	1909	1909	1909	1909	0
453	20240710	115600	45105458	1909	1909	1909	1909	0
454	20240710	115500	45105458	1909	1909	1909	1909	0
455	20240710	115400	45105458	1909	1909	1909	1909	0
456	20240710	115300	45105458	1909	1909	1909	1909	0
457	20240710	115200	45105458	1909	1909	1909	1909	0
458	20240710	115100	45105458	1909	1909	1909	1909	0
459	20240710	115000	45105458	1909	1909	1909	1909	0
460	20240710	114900	45105458	1909	1909	1909	1909	0
461	20240710	114800	45105458	1909	1909	1909	1909	0
462	20240710	114700	45105458	1909	1909	1909	1909	0
463	20240710	114600	45105458	1909	1909	1909	1909	0
464	20240710	114500	45105458	1909	1909	1909	1909	0
465	20240710	114400	45105458	1909	1909	1909	1909	0
466	20240710	114300	45105458	1909	1909	1909	1909	0
467	20240710	114200	45105458	1909	1909	1909	1909	0
468	20240710	114100	45105458	1909	1909	1909	1909	0
469	20240710	114000	45105458	1909	1909	1909	1909	0
470	20240710	113900	45105458	1909	1909	1909	1909	0
471	20240710	113800	45105458	1909	1909	1909	1909	0
472	20240710	113700	45105458	1909	1909	1909	1909	0
473	20240710	113600	45105458	1909	1909	1909	1909	0
474	20240710	113500	45105458	1909	1909	1909	1909	0
475	20240710	113400	45105458	1909	1909	1909	1909	0
476	20240710	113300	45105458	1909	1909	1909	1909	0
477	20240710	113200	45105458	1909	1909	1909	1909	0
478	20240710	113100	45105458	1909	1909	1909	1909	0
479	20240710	113000	45105458	1909	1909	1909	1909	0
480	20240710	112900	45105458	1909	1909	1909	1909	0
481	20240710	112800	45105458	1909	1909	1909	1909	0
482	20240710	112700	45105458	1909	1909	1909	1909	0
483	20240710	112600	45105458	1909	1909	1909	1909	0
484	20240710	112500	45105458	1909	1909	1909	1909	0
485	20240710	112400	45105458	1909	1909	1909	1909	0
486	20240710	112300	45105458	1909	1909	1909	1909	18
487	20240710	112200	45071096	1909	1909	1909	1909	0
488	20240710	112100	45071096	1909	1909	1909	1909	0
489	20240710	112000	45071096	1909	1909	1909	1909	0
490	20240710	111900	45071096	1909	1909	1909	1909	0
491	20240710	111800	45071096	1909	1909	1909	1909	0
492	20240710	111700	45071096	1909	1909	1909	1909	0
493	20240710	111600	45071096	1909	1909	1909	1909	0
494	20240710	111500	45071096	1909	1909	1909	1909	0
495	20240710	111400	45071096	1909	1909	1909	1909	0
496	20240710	111300	45071096	1909	1909	1909	1909	0
497	20240710	111200	45071096	1909	1909	1909	1909	0
498	20240710	111100	45071096	1909	1909	1909	1900	12
499	20240710	111000	45048278	1900	1909	1909	1900	51
500	20240710	110900	44951369	1900	1900	1900	1900	173
501	20240710	110800	44622669	1911	1911	1911	1911	0
502	20240710	110700	44622669	1911	1911	1911	1911	0
503	20240710	110600	44622669	1911	1911	1911	1911	0
504	20240710	110500	44622669	1911	1911	1911	1911	0
505	20240710	110400	44622669	1911	1911	1911	1911	0
506	20240710	110300	44622669	1911	1911	1911	1911	0
507	20240710	110200	44622669	1911	1911	1911	1911	0
508	20240710	110100	44622669	1911	1911	1911	1911	0
509	20240710	110000	44622669	1911	1911	1911	1911	0
510	20240710	105900	44622669	1911	1911	1911	1911	0
511	20240710	105800	44622669	1911	1911	1911	1911	0
512	20240710	105700	44622669	1911	1911	1911	1911	0
513	20240710	105600	44622669	1911	1911	1911	1911	0
514	20240710	105500	44622669	1911	1911	1911	1911	0
515	20240710	105400	44622669	1911	1911	1911	1911	0
516	20240710	105300	44622669	1911	1911	1911	1911	15
517	20240710	105200	44594004	1911	1911	1911	1911	0
518	20240710	105100	44594004	1911	1911	1911	1911	0
519	20240710	105000	44594004	1911	1911	1911	1911	1
520	20240710	104900	44592093	1900	1901	1901	1900	1936
521	20240710	104800	40913673	1900	1900	1900	1900	0
522	20240710	104700	40913673	1900	1900	1900	1900	0
523	20240710	104600	40913673	1900	1900	1900	1900	0
524	20240710	104500	40913673	1900	1900	1900	1900	0
525	20240710	104400	40913673	1900	1900	1900	1900	6
526	20240710	104300	40902273	1900	1900	1900	1900	0
527	20240710	104200	40902273	1900	1900	1900	1900	0
528	20240710	104100	40902273	1900	1900	1900	1900	0
529	20240710	104000	40902273	1900	1900	1900	1900	0
530	20240710	103900	40902273	1900	1900	1900	1900	0
531	20240710	103800	40902273	1900	1900	1900	1900	0
532	20240710	103700	40902273	1900	1905	1905	1900	10000
533	20240710	103600	21884294	1914	1914	1914	1914	0
534	20240710	103500	21884294	1914	1914	1914	1914	0
535	20240710	103400	21884294	1914	1914	1914	1914	0
536	20240710	103300	21884294	1914	1914	1914	1914	0
537	20240710	103200	21884294	1914	1914	1914	1914	0
538	20240710	103100	21884294	1914	1914	1914	1914	0
539	20240710	103000	21884294	1914	1914	1914	1914	0
540	20240710	102900	21884294	1914	1914	1914	1914	0
541	20240710	102800	21884294	1914	1914	1914	1914	0
542	20240710	102700	21884294	1914	1914	1914	1914	0
543	20240710	102600	21884294	1914	1914	1914	1914	0
544	20240710	102500	21884294	1914	1914	1914	1914	0
545	20240710	102400	21884294	1914	1914	1914	1914	0
546	20240710	102300	21884294	1914	1914	1914	1914	0
547	20240710	102200	21884294	1914	1914	1914	1914	0
548	20240710	102100	21884294	1914	1914	1914	1914	0
549	20240710	102000	21884294	1914	1914	1914	1914	0
550	20240710	101900	21884294	1914	1914	1914	1914	0
551	20240710	101800	21884294	1914	1914	1914	1914	0
552	20240710	101700	21884294	1914	1914	1914	1914	0
553	20240710	101600	21884294	1914	1914	1914	1914	0
554	20240710	101500	21884294	1914	1914	1914	1914	0
555	20240710	101400	21884294	1914	1914	1914	1914	0
556	20240710	101300	21884294	1914	1914	1914	1914	0
557	20240710	101200	21884294	1914	1914	1914	1914	0
558	20240710	101100	21884294	1914	1914	1914	1914	0
559	20240710	101000	21884294	1914	1914	1914	1914	1
560	20240710	100900	21882380	1903	1903	1903	1903	0
561	20240710	100800	21882380	1903	1903	1903	1903	0
562	20240710	100700	21882380	1903	1903	1903	1903	0
563	20240710	100600	21882380	1903	1903	1903	1903	0
564	20240710	100500	21882380	1903	1903	1903	1903	0
565	20240710	100400	21882380	1903	1905	1905	1903	100
566	20240710	100300	21692040	1917	1917	1917	1917	0
567	20240710	100200	21692040	1917	1917	1917	1917	0
568	20240710	100100	21692040	1917	1917	1917	1917	0
569	20240710	100000	21692040	1917	1917	1917	1917	10
570	20240710	095900	21672870	1917	1917	1917	1917	134
571	20240710	095800	21415992	1918	1918	1918	1918	0
572	20240710	095700	21415992	1918	1918	1918	1918	0
573	20240710	095600	21415992	1918	1918	1918	1918	0
574	20240710	095500	21415992	1918	1918	1918	1918	0
575	20240710	095400	21415992	1918	1918	1918	1918	0
576	20240710	095300	21415992	1918	1918	1918	1918	0
577	20240710	095200	21415992	1918	1918	1918	1918	0
578	20240710	095100	21415992	1918	1918	1918	1918	0
579	20240710	095000	21415992	1918	1918	1918	1918	0
580	20240710	094900	21415992	1918	1918	1918	1918	0
581	20240710	094800	21415992	1918	1918	1918	1918	0
582	20240710	094700	21415992	1918	1918	1918	1918	0
583	20240710	094600	21415992	1918	1918	1918	1918	0
584	20240710	094500	21415992	1918	1917	1918	1917	77
585	20240710	094400	21268361	1903	1903	1903	1903	0
586	20240710	094300	21268361	1903	1903	1917	1903	401
587	20240710	094200	20505244	1903	1905	1905	1903	100
588	20240710	094100	20314909	1919	1919	1919	1919	0
589	20240710	094000	20314909	1919	1919	1919	1919	0
590	20240710	093900	20314909	1919	1919	1919	1919	0
591	20240710	093800	20314909	1919	1919	1919	1919	0
592	20240710	093700	20314909	1919	1919	1919	1919	0
593	20240710	093600	20314909	1919	1919	1919	1919	0
594	20240710	093500	20314909	1919	1919	1919	1919	0
595	20240710	093400	20314909	1919	1919	1919	1919	0
596	20240710	093300	20314909	1919	1919	1919	1919	0
597	20240710	093200	20314909	1919	1919	1919	1919	0
598	20240710	093100	20314909	1919	1919	1919	1919	0
599	20240710	093000	20314909	1919	1919	1919	1919	0
600	20240710	092900	20314909	1919	1919	1919	1919	0
601	20240710	092800	20314909	1919	1904	1919	1904	8204
602	20240710	092700	4663228	1904	1903	1904	1903	1200
603	20240710	092600	2379546	1903	1903	1903	1903	0
604	20240710	092500	2379546	1903	1903	1903	1903	0
605	20240710	092400	2379546	1903	1903	1903	1903	0
606	20240710	092300	2379546	1903	1903	1903	1903	0
607	20240710	092200	2379546	1903	1903	1903	1903	621
608	20240710	092100	1197783	1903	1903	1903	1903	0
609	20240710	092000	1197783	1903	1903	1903	1903	1
610	20240710	091900	1195880	1903	1903	1903	1903	0
611	20240710	091800	1195880	1903	1903	1903	1903	0
612	20240710	091700	1195880	1903	1903	1903	1903	2
613	20240710	091600	1192074	1903	1903	1903	1903	2
614	20240710	091500	1188268	1903	1903	1903	1903	0
615	20240710	091400	1188268	1903	1903	1903	1903	4
616	20240710	091300	1180656	1907	1907	1907	1907	0
617	20240710	091200	1180656	1907	1907	1907	1907	0
618	20240710	091100	1180656	1907	1907	1907	1907	2
619	20240710	091000	1176842	1901	1901	1901	1901	0
620	20240710	090900	1176842	1901	1901	1901	1901	0
621	20240710	090800	1176842	1901	1901	1901	1901	0
622	20240710	090700	1176842	1901	1901	1901	1901	0
623	20240710	090600	1176842	1901	1907	1907	1901	60
624	20240710	090500	1062756	1908	1908	1908	1908	0
625	20240710	090400	1062756	1908	1908	1908	1908	0
626	20240710	090300	1062756	1908	1908	1908	1908	0
627	20240710	090200	1062756	1908	1908	1908	1908	0
628	20240710	090100	1062756	1908	1908	1908	1908	0
629	20240710	090000	1062756	1908	1908	1908	1908	168