KissMeData/039310/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	192600	56217406	1911	1911	1911	1911	1403
3	20240711	192500	56217406	1911	1911	1911	1911	0
4	20240711	192400	56217406	1911	1911	1911	1911	0
5	20240711	192300	56217406	1911	1911	1911	1911	0
6	20240711	192200	56217406	1911	1911	1911	1911	0
7	20240711	192100	56217406	1911	1911	1911	1911	0
8	20240711	192000	56217406	1911	1911	1911	1911	0
9	20240711	191900	56217406	1911	1911	1911	1911	0
10	20240711	191800	56217406	1911	1911	1911	1911	0
11	20240711	191700	56217406	1911	1911	1911	1911	0
12	20240711	191600	56217406	1911	1911	1911	1911	0
13	20240711	191500	56217406	1911	1911	1911	1911	0
14	20240711	191400	56217406	1911	1911	1911	1911	0
15	20240711	191300	56217406	1911	1911	1911	1911	0
16	20240711	191200	56217406	1911	1911	1911	1911	0
17	20240711	191100	56217406	1911	1911	1911	1911	0
18	20240711	191000	56217406	1911	1911	1911	1911	0
19	20240711	190900	56217406	1911	1911	1911	1911	0
20	20240711	190800	56217406	1911	1911	1911	1911	0
21	20240711	190700	56217406	1911	1911	1911	1911	0
22	20240711	190600	56217406	1911	1911	1911	1911	0
23	20240711	190500	56217406	1911	1911	1911	1911	0
24	20240711	190400	56217406	1911	1911	1911	1911	0
25	20240711	190300	56217406	1911	1911	1911	1911	0
26	20240711	190200	56217406	1911	1911	1911	1911	0
27	20240711	190100	56217406	1911	1911	1911	1911	0
28	20240711	190000	56217406	1911	1911	1911	1911	0
29	20240711	185900	56217406	1911	1911	1911	1911	0
30	20240711	185800	56217406	1911	1911	1911	1911	0
31	20240711	185700	56217406	1911	1911	1911	1911	0
32	20240711	185600	56217406	1911	1911	1911	1911	1403
33	20240711	185500	56217406	1911	1911	1911	1911	0
34	20240711	185400	56217406	1911	1911	1911	1911	0
35	20240711	185300	56217406	1911	1911	1911	1911	0
36	20240711	185200	56217406	1911	1911	1911	1911	0
37	20240711	185100	56217406	1911	1911	1911	1911	0
38	20240711	185000	56217406	1911	1911	1911	1911	0
39	20240711	184900	56217406	1911	1911	1911	1911	0
40	20240711	184800	56217406	1911	1911	1911	1911	0
41	20240711	184700	56217406	1911	1911	1911	1911	0
42	20240711	184600	56217406	1911	1911	1911	1911	0
43	20240711	184500	56217406	1911	1911	1911	1911	0
44	20240711	184400	56217406	1911	1911	1911	1911	0
45	20240711	184300	56217406	1911	1911	1911	1911	0
46	20240711	184200	56217406	1911	1911	1911	1911	0
47	20240711	184100	56217406	1911	1911	1911	1911	0
48	20240711	184000	56217406	1911	1911	1911	1911	0
49	20240711	183900	56217406	1911	1911	1911	1911	0
50	20240711	183800	56217406	1911	1911	1911	1911	0
51	20240711	183700	56217406	1911	1911	1911	1911	0
52	20240711	183600	56217406	1911	1911	1911	1911	0
53	20240711	183500	56217406	1911	1911	1911	1911	0
54	20240711	183400	56217406	1911	1911	1911	1911	0
55	20240711	183300	56217406	1911	1911	1911	1911	0
56	20240711	183200	56217406	1911	1911	1911	1911	0
57	20240711	183100	56217406	1911	1911	1911	1911	0
58	20240711	183000	56217406	1911	1911	1911	1911	0
59	20240711	182900	56217406	1911	1911	1911	1911	0
60	20240711	182800	56217406	1911	1911	1911	1911	0
61	20240711	182700	56217406	1911	1911	1911	1911	0
62	20240711	182600	56217406	1911	1911	1911	1911	1403
63	20240711	182500	56217406	1911	1911	1911	1911	0
64	20240711	182400	56217406	1911	1911	1911	1911	0
65	20240711	182300	56217406	1911	1911	1911	1911	0
66	20240711	182200	56217406	1911	1911	1911	1911	0
67	20240711	182100	56217406	1911	1911	1911	1911	0
68	20240711	182000	56217406	1911	1911	1911	1911	0
69	20240711	181900	56217406	1911	1911	1911	1911	0
70	20240711	181800	56217406	1911	1911	1911	1911	0
71	20240711	181700	56217406	1911	1911	1911	1911	0
72	20240711	181600	56217406	1911	1911	1911	1911	0
73	20240711	181500	56217406	1911	1911	1911	1911	0
74	20240711	181400	56217406	1911	1911	1911	1911	0
75	20240711	181300	56217406	1911	1911	1911	1911	0
76	20240711	181200	56217406	1911	1911	1911	1911	0
77	20240711	181100	56217406	1911	1911	1911	1911	0
78	20240711	181000	56217406	1911	1911	1911	1911	0
79	20240711	180900	56217406	1911	1911	1911	1911	0
80	20240711	180800	56217406	1911	1911	1911	1911	0
81	20240711	180700	56217406	1911	1911	1911	1911	0
82	20240711	180600	56217406	1911	1911	1911	1911	0
83	20240711	180500	56217406	1911	1911	1911	1911	0
84	20240711	180400	56217406	1911	1911	1911	1911	0
85	20240711	180300	56217406	1911	1911	1911	1911	0
86	20240711	180200	56217406	1911	1911	1911	1911	0
87	20240711	180100	56217406	1911	1911	1911	1911	0
88	20240711	180000	56217406	1911	1911	1911	1911	0
89	20240711	175900	56217406	1911	1911	1911	1911	0
90	20240711	175800	56217406	1911	1911	1911	1911	0
91	20240711	175700	56217406	1911	1911	1911	1911	0
92	20240711	175600	56217406	1911	1911	1911	1911	1403
93	20240711	175500	56217406	1911	1911	1911	1911	0
94	20240711	175400	56217406	1911	1911	1911	1911	0
95	20240711	175300	56217406	1911	1911	1911	1911	0
96	20240711	175200	56217406	1911	1911	1911	1911	0
97	20240711	175100	56217406	1911	1911	1911	1911	0
98	20240711	175000	56217406	1911	1911	1911	1911	0
99	20240711	174900	56217406	1911	1911	1911	1911	0
100	20240711	174800	56217406	1911	1911	1911	1911	0
101	20240711	174700	56217406	1911	1911	1911	1911	0
102	20240711	174600	56217406	1911	1911	1911	1911	0
103	20240711	174500	56217406	1911	1911	1911	1911	0
104	20240711	174400	56217406	1911	1911	1911	1911	0
105	20240711	174300	56217406	1911	1911	1911	1911	0
106	20240711	174200	56217406	1911	1911	1911	1911	0
107	20240711	174100	56217406	1911	1911	1911	1911	0
108	20240711	174000	56217406	1911	1911	1911	1911	0
109	20240711	173900	56217406	1911	1911	1911	1911	0
110	20240711	173800	56217406	1911	1911	1911	1911	0
111	20240711	173700	56217406	1911	1911	1911	1911	0
112	20240711	173600	56217406	1911	1911	1911	1911	0
113	20240711	173500	56217406	1911	1911	1911	1911	0
114	20240711	173400	56217406	1911	1911	1911	1911	0
115	20240711	173300	56217406	1911	1911	1911	1911	0
116	20240711	173200	56217406	1911	1911	1911	1911	0
117	20240711	173100	56217406	1911	1911	1911	1911	0
118	20240711	173000	56217406	1911	1911	1911	1911	0
119	20240711	172900	56217406	1911	1911	1911	1911	0
120	20240711	172800	56217406	1911	1911	1911	1911	0
121	20240711	172700	56217406	1911	1911	1911	1911	0
122	20240711	172600	56217406	1911	1911	1911	1911	1403
123	20240711	172500	56217406	1911	1911	1911	1911	0
124	20240711	172400	56217406	1911	1911	1911	1911	0
125	20240711	172300	56217406	1911	1911	1911	1911	0
126	20240711	172200	56217406	1911	1911	1911	1911	0
127	20240711	172100	56217406	1911	1911	1911	1911	0
128	20240711	172000	56217406	1911	1911	1911	1911	0
129	20240711	171900	56217406	1911	1911	1911	1911	0
130	20240711	171800	56217406	1911	1911	1911	1911	0
131	20240711	171700	56217406	1911	1911	1911	1911	0
132	20240711	171600	56217406	1911	1911	1911	1911	0
133	20240711	171500	56217406	1911	1911	1911	1911	0
134	20240711	171400	56217406	1911	1911	1911	1911	0
135	20240711	171300	56217406	1911	1911	1911	1911	0
136	20240711	171200	56217406	1911	1911	1911	1911	0
137	20240711	171100	56217406	1911	1911	1911	1911	0
138	20240711	171000	56217406	1911	1911	1911	1911	0
139	20240711	170900	56217406	1911	1911	1911	1911	0
140	20240711	170800	56217406	1911	1911	1911	1911	0
141	20240711	170700	56217406	1911	1911	1911	1911	0
142	20240711	170600	56217406	1911	1911	1911	1911	0
143	20240711	170500	56217406	1911	1911	1911	1911	0
144	20240711	170400	56217406	1911	1911	1911	1911	0
145	20240711	170300	56217406	1911	1911	1911	1911	0
146	20240711	170200	56217406	1911	1911	1911	1911	0
147	20240711	170100	56217406	1911	1911	1911	1911	0
148	20240711	170000	56217406	1911	1911	1911	1911	0
149	20240711	165900	56217406	1911	1911	1911	1911	0
150	20240711	165800	56217406	1911	1911	1911	1911	0
151	20240711	165700	56217406	1911	1911	1911	1911	0
152	20240711	165600	56217406	1911	1911	1911	1911	1403
153	20240711	165500	56217406	1911	1911	1911	1911	0
154	20240711	165400	56217406	1911	1911	1911	1911	0
155	20240711	165300	56217406	1911	1911	1911	1911	0
156	20240711	165200	56217406	1911	1911	1911	1911	0
157	20240711	165100	56217406	1911	1911	1911	1911	0
158	20240711	165000	56217406	1911	1911	1911	1911	0
159	20240711	164900	56217406	1911	1911	1911	1911	0
160	20240711	164800	56217406	1911	1911	1911	1911	0
161	20240711	164700	56217406	1911	1911	1911	1911	0
162	20240711	164600	56217406	1911	1911	1911	1911	0
163	20240711	164500	56217406	1911	1911	1911	1911	0
164	20240711	164400	56217406	1911	1911	1911	1911	0
165	20240711	164300	56217406	1911	1911	1911	1911	0
166	20240711	164200	56217406	1911	1911	1911	1911	0
167	20240711	164100	56217406	1911	1911	1911	1911	0
168	20240711	164000	56217406	1911	1911	1911	1911	0
169	20240711	163900	56217406	1911	1911	1911	1911	0
170	20240711	163800	56217406	1911	1911	1911	1911	0
171	20240711	163700	56217406	1911	1911	1911	1911	0
172	20240711	163600	56217406	1911	1911	1911	1911	0
173	20240711	163500	56217406	1911	1911	1911	1911	0
174	20240711	163400	56217406	1911	1911	1911	1911	0
175	20240711	163300	56217406	1911	1911	1911	1911	0
176	20240711	163200	56217406	1911	1911	1911	1911	0
177	20240711	163100	56217406	1911	1911	1911	1911	0
178	20240711	163000	56217406	1911	1911	1911	1911	0
179	20240711	162900	56217406	1911	1911	1911	1911	0
180	20240711	162800	56217406	1911	1911	1911	1911	0
181	20240711	162700	56217406	1911	1911	1911	1911	0
182	20240711	162600	56217406	1911	1911	1911	1911	1403
183	20240711	162500	56217406	1911	1911	1911	1911	0
184	20240711	162400	56217406	1911	1911	1911	1911	0
185	20240711	162300	56217406	1911	1911	1911	1911	0
186	20240711	162200	56217406	1911	1911	1911	1911	0
187	20240711	162100	56217406	1911	1911	1911	1911	0
188	20240711	162000	56217406	1911	1911	1911	1911	0
189	20240711	161900	56217406	1911	1911	1911	1911	0
190	20240711	161800	56217406	1911	1911	1911	1911	0
191	20240711	161700	56217406	1911	1911	1911	1911	0
192	20240711	161600	56217406	1911	1911	1911	1911	0
193	20240711	161500	56217406	1911	1911	1911	1911	0
194	20240711	161400	56217406	1911	1911	1911	1911	0
195	20240711	161300	56217406	1911	1911	1911	1911	0
196	20240711	161200	56217406	1911	1911	1911	1911	0
197	20240711	161100	56217406	1911	1911	1911	1911	0
198	20240711	161000	56217406	1911	1911	1911	1911	0
199	20240711	160900	56217406	1911	1911	1911	1911	0
200	20240711	160800	56217406	1911	1911	1911	1911	0
201	20240711	160700	56217406	1911	1911	1911	1911	0
202	20240711	160600	56217406	1911	1911	1911	1911	0
203	20240711	160500	56217406	1911	1911	1911	1911	0
204	20240711	160400	56217406	1911	1911	1911	1911	0
205	20240711	160300	56217406	1911	1911	1911	1911	0
206	20240711	160200	56217406	1911	1911	1911	1911	0
207	20240711	160100	56217406	1911	1911	1911	1911	0
208	20240711	160000	56217406	1911	1911	1911	1911	0
209	20240711	155900	56217406	1911	1911	1911	1911	0
210	20240711	155800	56217406	1911	1911	1911	1911	0
211	20240711	155700	56217406	1911	1911	1911	1911	0
212	20240711	155600	56217406	1911	1911	1911	1911	1403
213	20240711	155500	56217406	1911	1911	1911	1911	0
214	20240711	155400	56217406	1911	1911	1911	1911	0
215	20240711	155300	56217406	1911	1911	1911	1911	0
216	20240711	155200	56217406	1911	1911	1911	1911	0
217	20240711	155100	56217406	1911	1911	1911	1911	0
218	20240711	155000	56217406	1911	1911	1911	1911	0
219	20240711	154900	56217406	1911	1911	1911	1911	0
220	20240711	154800	56217406	1911	1911	1911	1911	0
221	20240711	154700	56217406	1911	1911	1911	1911	0
222	20240711	154600	56217406	1911	1911	1911	1911	0
223	20240711	154500	56217406	1911	1911	1911	1911	0
224	20240711	154400	56217406	1911	1911	1911	1911	0
225	20240711	154300	56217406	1911	1911	1911	1911	0
226	20240711	154200	56217406	1911	1911	1911	1911	0
227	20240711	154100	56217406	1911	1911	1911	1911	0
228	20240711	154000	56217406	1911	1911	1911	1911	0
229	20240711	153900	56217406	1911	1911	1911	1911	0
230	20240711	153800	56217406	1911	1911	1911	1911	0
231	20240711	153700	56217406	1911	1911	1911	1911	0
232	20240711	153600	56217406	1911	1911	1911	1911	0
233	20240711	153500	56217406	1911	1911	1911	1911	0
234	20240711	153400	56217406	1911	1911	1911	1911	0
235	20240711	153300	56217406	1911	1911	1911	1911	0
236	20240711	153200	56217406	1911	1911	1911	1911	0
237	20240711	153100	56217406	1911	1911	1911	1911	0
238	20240711	153000	56217406	1911	1911	1911	1911	1403
239	20240711	152900	53536273	1916	1916	1916	1916	0
240	20240711	152800	53536273	1916	1916	1916	1916	0
241	20240711	152700	53536273	1916	1916	1916	1916	0
242	20240711	152600	53536273	1916	1916	1916	1916	0
243	20240711	152500	53536273	1916	1916	1916	1916	0
244	20240711	152400	53536273	1916	1916	1916	1916	0
245	20240711	152300	53536273	1916	1916	1916	1916	0
246	20240711	152200	53536273	1916	1916	1916	1916	0
247	20240711	152100	53536273	1916	1916	1916	1916	0
248	20240711	152000	53536273	1916	1916	1916	1916	0
249	20240711	151900	53536273	1916	1916	1916	1916	0
250	20240711	151800	53536273	1916	1900	1916	1900	2850
251	20240711	151700	48121052	1900	1900	1900	1900	0
252	20240711	151600	48121052	1900	1900	1900	1889	110
253	20240711	151500	47913229	1889	1894	1894	1889	3000
254	20240711	151400	42240186	1900	1900	1900	1900	0
255	20240711	151300	42240186	1900	1900	1900	1900	1
256	20240711	151200	42238286	1894	1894	1894	1894	0
257	20240711	151100	42238286	1894	1894	1894	1894	1
258	20240711	151000	42236392	1894	1897	1897	1894	9786
259	20240711	150900	23691409	1900	1900	1900	1900	0
260	20240711	150800	23691409	1900	1900	1900	1900	0
261	20240711	150700	23691409	1900	1899	1900	1899	402
262	20240711	150600	22927821	1899	1899	1899	1899	0
263	20240711	150500	22927821	1899	1899	1899	1899	0
264	20240711	150400	22927821	1899	1899	1899	1899	0
265	20240711	150300	22927821	1899	1899	1899	1899	0
266	20240711	150200	22927821	1899	1899	1899	1899	106
267	20240711	150100	22726527	1899	1899	1899	1899	0
268	20240711	150000	22726527	1899	1899	1899	1899	0
269	20240711	145900	22726527	1899	1899	1899	1899	0
270	20240711	145800	22726527	1899	1899	1899	1899	0
271	20240711	145700	22726527	1899	1899	1899	1899	0
272	20240711	145600	22726527	1899	1899	1899	1899	5
273	20240711	145500	22717032	1899	1899	1899	1899	0
274	20240711	145400	22717032	1899	1899	1899	1899	0
275	20240711	145300	22717032	1899	1899	1899	1899	0
276	20240711	145200	22717032	1899	1899	1899	1899	0
277	20240711	145100	22717032	1899	1899	1899	1899	0
278	20240711	145000	22717032	1899	1899	1899	1899	0
279	20240711	144900	22717032	1899	1899	1899	1899	0
280	20240711	144800	22717032	1899	1899	1899	1899	0
281	20240711	144700	22717032	1899	1899	1899	1899	0
282	20240711	144600	22717032	1899	1899	1899	1899	0
283	20240711	144500	22717032	1899	1899	1899	1899	0
284	20240711	144400	22717032	1899	1899	1899	1899	0
285	20240711	144300	22717032	1899	1899	1899	1899	0
286	20240711	144200	22717032	1899	1899	1899	1899	0
287	20240711	144100	22717032	1899	1899	1899	1899	0
288	20240711	144000	22717032	1899	1899	1899	1899	0
289	20240711	143900	22717032	1899	1899	1899	1899	0
290	20240711	143800	22717032	1899	1899	1899	1899	0
291	20240711	143700	22717032	1899	1898	1899	1898	244
292	20240711	143600	22253687	1898	1898	1898	1898	0
293	20240711	143500	22253687	1898	1898	1898	1898	10
294	20240711	143400	22234707	1896	1896	1896	1896	0
295	20240711	143300	22234707	1896	1896	1896	1896	0
296	20240711	143200	22234707	1896	1896	1896	1896	0
297	20240711	143100	22234707	1896	1896	1896	1896	0
298	20240711	143000	22234707	1896	1896	1896	1896	0
299	20240711	142900	22234707	1896	1896	1896	1896	0
300	20240711	142800	22234707	1896	1896	1896	1896	0
301	20240711	142700	22234707	1896	1896	1896	1896	0
302	20240711	142600	22234707	1896	1896	1896	1896	0
303	20240711	142500	22234707	1896	1896	1896	1896	0
304	20240711	142400	22234707	1896	1896	1896	1896	0
305	20240711	142300	22234707	1896	1896	1896	1896	0
306	20240711	142200	22234707	1896	1896	1896	1896	0
307	20240711	142100	22234707	1896	1896	1896	1896	0
308	20240711	142000	22234707	1896	1896	1896	1896	0
309	20240711	141900	22234707	1896	1896	1896	1896	0
310	20240711	141800	22234707	1896	1896	1896	1896	0
311	20240711	141700	22234707	1896	1896	1896	1896	0
312	20240711	141600	22234707	1896	1896	1896	1896	0
313	20240711	141500	22234707	1896	1896	1896	1896	0
314	20240711	141400	22234707	1896	1896	1896	1896	500
315	20240711	141300	21286707	1898	1898	1898	1898	0
316	20240711	141200	21286707	1898	1898	1898	1898	0
317	20240711	141100	21286707	1898	1898	1898	1898	0
318	20240711	141000	21286707	1898	1898	1898	1898	0
319	20240711	140900	21286707	1898	1896	1898	1896	7
320	20240711	140800	21273423	1898	1898	1898	1898	0
321	20240711	140700	21273423	1898	1898	1898	1898	0
322	20240711	140600	21273423	1898	1898	1898	1898	0
323	20240711	140500	21273423	1898	1898	1898	1898	0
324	20240711	140400	21273423	1898	1898	1898	1898	0
325	20240711	140300	21273423	1898	1898	1898	1898	0
326	20240711	140200	21273423	1898	1898	1898	1898	0
327	20240711	140100	21273423	1898	1898	1898	1898	0
328	20240711	140000	21273423	1898	1898	1898	1898	1
329	20240711	135900	21271525	1895	1895	1895	1895	0
330	20240711	135800	21271525	1895	1895	1895	1895	0
331	20240711	135700	21271525	1895	1895	1895	1895	0
332	20240711	135600	21271525	1895	1895	1895	1895	0
333	20240711	135500	21271525	1895	1895	1895	1895	0
334	20240711	135400	21271525	1895	1895	1895	1895	0
335	20240711	135300	21271525	1895	1895	1895	1895	0
336	20240711	135200	21271525	1895	1895	1895	1895	0
337	20240711	135100	21271525	1895	1895	1895	1895	0
338	20240711	135000	21271525	1895	1895	1895	1895	0
339	20240711	134900	21271525	1895	1895	1895	1895	0
340	20240711	134800	21271525	1895	1895	1895	1895	0
341	20240711	134700	21271525	1895	1895	1895	1895	115
342	20240711	134600	21053600	1895	1895	1895	1895	0
343	20240711	134500	21053600	1895	1895	1895	1895	0
344	20240711	134400	21053600	1895	1895	1895	1895	0
345	20240711	134300	21053600	1895	1895	1895	1895	0
346	20240711	134200	21053600	1895	1895	1895	1895	0
347	20240711	134100	21053600	1895	1896	1896	1895	109
348	20240711	134000	20846945	1900	1900	1900	1900	0
349	20240711	133900	20846945	1900	1900	1900	1900	0
350	20240711	133800	20846945	1900	1900	1900	1900	0
351	20240711	133700	20846945	1900	1900	1900	1900	0
352	20240711	133600	20846945	1900	1900	1900	1900	0
353	20240711	133500	20846945	1900	1900	1900	1900	0
354	20240711	133400	20846945	1900	1900	1900	1900	0
355	20240711	133300	20846945	1900	1900	1900	1900	0
356	20240711	133200	20846945	1900	1900	1900	1900	0
357	20240711	133100	20846945	1900	1900	1900	1900	100
358	20240711	133000	20656945	1900	1900	1900	1900	0
359	20240711	132900	20656945	1900	1900	1900	1900	0
360	20240711	132800	20656945	1900	1900	1900	1900	0
361	20240711	132700	20656945	1900	1900	1900	1900	0
362	20240711	132600	20656945	1900	1900	1900	1900	2
363	20240711	132500	20653145	1900	1900	1900	1900	0
364	20240711	132400	20653145	1900	1900	1900	1900	0
365	20240711	132300	20653145	1900	1900	1900	1900	0
366	20240711	132200	20653145	1900	1900	1900	1900	0
367	20240711	132100	20653145	1900	1900	1900	1900	0
368	20240711	132000	20653145	1900	1900	1900	1900	0
369	20240711	131900	20653145	1900	1900	1900	1900	0
370	20240711	131800	20653145	1900	1900	1900	1900	160
371	20240711	131700	20349145	1895	1895	1895	1895	0
372	20240711	131600	20349145	1895	1895	1895	1895	0
373	20240711	131500	20349145	1895	1895	1895	1895	147
374	20240711	131400	20070580	1900	1900	1900	1900	0
375	20240711	131300	20070580	1900	1900	1900	1900	0
376	20240711	131200	20070580	1900	1900	1900	1900	0
377	20240711	131100	20070580	1900	1900	1900	1900	0
378	20240711	131000	20070580	1900	1900	1900	1900	0
379	20240711	130900	20070580	1900	1900	1900	1900	0
380	20240711	130800	20070580	1900	1900	1900	1900	0
381	20240711	130700	20070580	1900	1900	1900	1900	0
382	20240711	130600	20070580	1900	1900	1900	1900	0
383	20240711	130500	20070580	1900	1900	1900	1900	0
384	20240711	130400	20070580	1900	1900	1900	1900	1
385	20240711	130300	20068680	1895	1895	1895	1895	0
386	20240711	130200	20068680	1895	1895	1895	1895	0
387	20240711	130100	20068680	1895	1895	1895	1895	0
388	20240711	130000	20068680	1895	1895	1895	1895	0
389	20240711	125900	20068680	1895	1895	1895	1895	0
390	20240711	125800	20068680	1895	1895	1895	1895	0
391	20240711	125700	20068680	1895	1895	1895	1895	0
392	20240711	125600	20068680	1895	1895	1895	1895	0
393	20240711	125500	20068680	1895	1895	1895	1895	0
394	20240711	125400	20068680	1895	1895	1895	1895	0
395	20240711	125300	20068680	1895	1895	1895	1895	0
396	20240711	125200	20068680	1895	1895	1895	1895	0
397	20240711	125100	20068680	1895	1895	1895	1895	0
398	20240711	125000	20068680	1895	1895	1895	1895	0
399	20240711	124900	20068680	1895	1899	1899	1895	941
400	20240711	124800	18283768	1900	1900	1900	1900	0
401	20240711	124700	18283768	1900	1900	1900	1900	0
402	20240711	124600	18283768	1900	1900	1900	1900	0
403	20240711	124500	18283768	1900	1900	1900	1900	0
404	20240711	124400	18283768	1900	1900	1900	1900	0
405	20240711	124300	18283768	1900	1900	1900	1900	0
406	20240711	124200	18283768	1900	1900	1900	1900	0
407	20240711	124100	18283768	1900	1900	1900	1900	100
408	20240711	124000	18093768	1900	1900	1900	1900	0
409	20240711	123900	18093768	1900	1900	1900	1900	0
410	20240711	123800	18093768	1900	1900	1900	1900	0
411	20240711	123700	18093768	1900	1900	1900	1900	0
412	20240711	123600	18093768	1900	1900	1900	1900	0
413	20240711	123500	18093768	1900	1900	1900	1900	0
414	20240711	123400	18093768	1900	1900	1900	1900	0
415	20240711	123300	18093768	1900	1900	1900	1900	0
416	20240711	123200	18093768	1900	1900	1900	1900	0
417	20240711	123100	18093768	1900	1900	1900	1900	0
418	20240711	123000	18093768	1900	1900	1900	1900	0
419	20240711	122900	18093768	1900	1900	1900	1900	0
420	20240711	122800	18093768	1900	1900	1900	1900	0
421	20240711	122700	18093768	1900	1900	1900	1900	0
422	20240711	122600	18093768	1900	1900	1900	1900	0
423	20240711	122500	18093768	1900	1900	1900	1900	0
424	20240711	122400	18093768	1900	1900	1900	1900	0
425	20240711	122300	18093768	1900	1900	1900	1900	0
426	20240711	122200	18093768	1900	1900	1900	1900	95
427	20240711	122100	17913268	1900	1900	1900	1900	0
428	20240711	122000	17913268	1900	1900	1900	1900	0
429	20240711	121900	17913268	1900	1900	1900	1900	0
430	20240711	121800	17913268	1900	1900	1900	1900	0
431	20240711	121700	17913268	1900	1900	1900	1900	0
432	20240711	121600	17913268	1900	1900	1900	1900	0
433	20240711	121500	17913268	1900	1900	1900	1900	0
434	20240711	121400	17913268	1900	1900	1900	1900	1
435	20240711	121300	17911368	1897	1897	1897	1897	0
436	20240711	121200	17911368	1897	1897	1897	1897	0
437	20240711	121100	17911368	1897	1897	1897	1897	0
438	20240711	121000	17911368	1897	1897	1897	1897	0
439	20240711	120900	17911368	1897	1897	1897	1897	1
440	20240711	120800	17909471	1897	1897	1897	1897	0
441	20240711	120700	17909471	1897	1897	1897	1897	0
442	20240711	120600	17909471	1897	1897	1897	1897	0
443	20240711	120500	17909471	1897	1897	1897	1897	0
444	20240711	120400	17909471	1897	1897	1897	1897	0
445	20240711	120300	17909471	1897	1897	1897	1897	0
446	20240711	120200	17909471	1897	1897	1897	1897	0
447	20240711	120100	17909471	1897	1897	1897	1897	0
448	20240711	120000	17909471	1897	1898	1898	1897	50
449	20240711	115900	17814581	1897	1897	1897	1897	0
450	20240711	115800	17814581	1897	1897	1897	1897	0
451	20240711	115700	17814581	1897	1897	1897	1897	0
452	20240711	115600	17814581	1897	1897	1897	1897	1
453	20240711	115500	17812684	1898	1898	1898	1898	50
454	20240711	115400	17717784	1897	1897	1897	1897	0
455	20240711	115300	17717784	1897	1897	1897	1897	0
456	20240711	115200	17717784	1897	1897	1897	1897	0
457	20240711	115100	17717784	1897	1897	1897	1897	0
458	20240711	115000	17717784	1897	1897	1897	1897	0
459	20240711	114900	17717784	1897	1897	1897	1897	0
460	20240711	114800	17717784	1897	1897	1897	1897	0
461	20240711	114700	17717784	1897	1897	1897	1897	0
462	20240711	114600	17717784	1897	1897	1897	1897	0
463	20240711	114500	17717784	1897	1897	1897	1897	0
464	20240711	114400	17717784	1897	1897	1897	1897	0
465	20240711	114300	17717784	1897	1897	1897	1897	0
466	20240711	114200	17717784	1897	1897	1897	1897	0
467	20240711	114100	17717784	1897	1897	1897	1897	0
468	20240711	114000	17717784	1897	1897	1897	1897	0
469	20240711	113900	17717784	1897	1897	1897	1897	0
470	20240711	113800	17717784	1897	1897	1897	1897	0
471	20240711	113700	17717784	1897	1897	1897	1897	0
472	20240711	113600	17717784	1897	1897	1897	1897	0
473	20240711	113500	17717784	1897	1897	1897	1897	0
474	20240711	113400	17717784	1897	1897	1897	1897	0
475	20240711	113300	17717784	1897	1897	1897	1897	0
476	20240711	113200	17717784	1897	1897	1897	1897	0
477	20240711	113100	17717784	1897	1897	1897	1897	1
478	20240711	113000	17715887	1897	1897	1897	1897	0
479	20240711	112900	17715887	1897	1897	1897	1897	0
480	20240711	112800	17715887	1897	1897	1897	1897	0
481	20240711	112700	17715887	1897	1897	1897	1897	0
482	20240711	112600	17715887	1897	1897	1897	1897	0
483	20240711	112500	17715887	1897	1897	1897	1897	0
484	20240711	112400	17715887	1897	1897	1897	1897	0
485	20240711	112300	17715887	1897	1897	1897	1897	300
486	20240711	112200	17146787	1901	1901	1901	1901	0
487	20240711	112100	17146787	1901	1901	1901	1901	0
488	20240711	112000	17146787	1901	1901	1901	1901	0
489	20240711	111900	17146787	1901	1901	1901	1901	0
490	20240711	111800	17146787	1901	1901	1901	1901	0
491	20240711	111700	17146787	1901	1901	1901	1901	0
492	20240711	111600	17146787	1901	1901	1901	1901	1
493	20240711	111500	17144886	1897	1897	1897	1897	0
494	20240711	111400	17144886	1897	1898	1898	1897	30
495	20240711	111300	17087975	1897	1897	1897	1897	0
496	20240711	111200	17087975	1897	1897	1897	1897	0
497	20240711	111100	17087975	1897	1897	1897	1897	0
498	20240711	111000	17087975	1897	1897	1897	1897	0
499	20240711	110900	17087975	1897	1897	1897	1897	0
500	20240711	110800	17087975	1897	1897	1897	1897	0
501	20240711	110700	17087975	1897	1897	1897	1897	0
502	20240711	110600	17087975	1897	1897	1897	1897	500
503	20240711	110500	16139475	1901	1901	1901	1901	0
504	20240711	110400	16139475	1901	1901	1901	1901	0
505	20240711	110300	16139475	1901	1901	1901	1901	0
506	20240711	110200	16139475	1901	1901	1901	1901	0
507	20240711	110100	16139475	1901	1901	1901	1901	0
508	20240711	110000	16139475	1901	1901	1901	1901	0
509	20240711	105900	16139475	1901	1901	1901	1901	0
510	20240711	105800	16139475	1901	1901	1901	1901	0
511	20240711	105700	16139475	1901	1901	1901	1901	0
512	20240711	105600	16139475	1901	1901	1901	1901	0
513	20240711	105500	16139475	1901	1901	1901	1901	0
514	20240711	105400	16139475	1901	1901	1901	1901	0
515	20240711	105300	16139475	1901	1901	1901	1901	0
516	20240711	105200	16139475	1901	1901	1901	1901	0
517	20240711	105100	16139475	1901	1901	1901	1901	0
518	20240711	105000	16139475	1901	1901	1901	1901	0
519	20240711	104900	16139475	1901	1901	1901	1901	0
520	20240711	104800	16139475	1901	1901	1901	1901	1
521	20240711	104700	16137574	1896	1896	1896	1896	0
522	20240711	104600	16137574	1896	1896	1896	1896	0
523	20240711	104500	16137574	1896	1896	1896	1896	0
524	20240711	104400	16137574	1896	1896	1896	1896	0
525	20240711	104300	16137574	1896	1896	1896	1896	100
526	20240711	104200	15947974	1901	1901	1901	1901	0
527	20240711	104100	15947974	1901	1901	1901	1901	0
528	20240711	104000	15947974	1901	1901	1901	1901	0
529	20240711	103900	15947974	1901	1901	1901	1901	0
530	20240711	103800	15947974	1901	1901	1901	1901	0
531	20240711	103700	15947974	1901	1901	1901	1901	0
532	20240711	103600	15947974	1901	1901	1901	1901	0
533	20240711	103500	15947974	1901	1901	1901	1901	0
534	20240711	103400	15947974	1901	1901	1901	1901	0
535	20240711	103300	15947974	1901	1901	1901	1901	0
536	20240711	103200	15947974	1901	1901	1901	1901	0
537	20240711	103100	15947974	1901	1901	1901	1901	212
538	20240711	103000	15544962	1932	1898	1932	1896	3200
539	20240711	102900	9469340	1899	1899	1899	1899	0
540	20240711	102800	9469340	1899	1899	1899	1899	200
541	20240711	102700	9089540	1899	1899	1899	1899	300
542	20240711	102600	8519840	1899	1899	1899	1899	500
543	20240711	102500	7570340	1899	1899	1899	1899	0
544	20240711	102400	7570340	1899	1899	1899	1899	368
545	20240711	102300	6871508	1899	1909	1909	1899	1200
546	20240711	102200	4592135	1909	1909	1909	1909	0
547	20240711	102100	4592135	1909	1909	1909	1909	200
548	20240711	102000	4210335	1909	1909	1909	1909	0
549	20240711	101900	4210335	1909	1909	1909	1909	0
550	20240711	101800	4210335	1909	1909	1909	1909	0
551	20240711	101700	4210335	1909	1909	1909	1909	10
552	20240711	101600	4191245	1909	1909	1909	1909	0
553	20240711	101500	4191245	1909	1909	1909	1909	0
554	20240711	101400	4191245	1909	1909	1909	1909	0
555	20240711	101300	4191245	1909	1909	1909	1909	1
556	20240711	101200	4189336	1899	1899	1899	1899	0
557	20240711	101100	4189336	1899	1899	1899	1899	0
558	20240711	101000	4189336	1899	1899	1899	1899	0
559	20240711	100900	4189336	1899	1899	1899	1899	0
560	20240711	100800	4189336	1899	1899	1899	1899	0
561	20240711	100700	4189336	1899	1899	1899	1899	0
562	20240711	100600	4189336	1899	1899	1899	1899	0
563	20240711	100500	4189336	1899	1899	1899	1899	0
564	20240711	100400	4189336	1899	1899	1899	1899	0
565	20240711	100300	4189336	1899	1899	1899	1899	0
566	20240711	100200	4189336	1899	1899	1899	1899	0
567	20240711	100100	4189336	1899	1899	1899	1899	0
568	20240711	100000	4189336	1899	1899	1899	1899	0
569	20240711	095900	4189336	1899	1899	1899	1899	0
570	20240711	095800	4189336	1899	1905	1905	1899	53
571	20240711	095700	4088638	1909	1909	1909	1909	0
572	20240711	095600	4088638	1909	1909	1909	1909	0
573	20240711	095500	4088638	1909	1909	1909	1909	0
574	20240711	095400	4088638	1909	1909	1909	1909	0
575	20240711	095300	4088638	1909	1909	1909	1909	0
576	20240711	095200	4088638	1909	1909	1909	1909	0
577	20240711	095100	4088638	1909	1909	1909	1909	0
578	20240711	095000	4088638	1909	1909	1909	1909	0
579	20240711	094900	4088638	1909	1909	1909	1909	0
580	20240711	094800	4088638	1909	1907	1909	1907	17
581	20240711	094700	4056211	1899	1907	1907	1899	372
582	20240711	094600	3348778	1908	1908	1908	1908	21
583	20240711	094500	3308710	1909	1909	1909	1909	0
584	20240711	094400	3308710	1909	1909	1909	1909	0
585	20240711	094300	3308710	1909	1909	1909	1909	0
586	20240711	094200	3308710	1909	1909	1909	1909	0
587	20240711	094100	3308710	1909	1909	1909	1909	0
588	20240711	094000	3308710	1909	1909	1909	1909	0
589	20240711	093900	3308710	1909	1909	1909	1909	0
590	20240711	093800	3308710	1909	1909	1909	1909	21
591	20240711	093700	3268621	1910	1910	1910	1910	0
592	20240711	093600	3268621	1910	1910	1910	1910	0
593	20240711	093500	3268621	1910	1910	1910	1910	0
594	20240711	093400	3268621	1910	1910	1910	1910	0
595	20240711	093300	3268621	1910	1911	1911	1910	267
596	20240711	093200	2758628	1934	1934	1934	1934	0
597	20240711	093100	2758628	1934	1934	1934	1934	0
598	20240711	093000	2758628	1934	1934	1934	1934	0
599	20240711	092900	2758628	1934	1934	1934	1934	0
600	20240711	092800	2758628	1934	1934	1934	1934	0
601	20240711	092700	2758628	1934	1934	1934	1934	0
602	20240711	092600	2758628	1934	1934	1934	1934	0
603	20240711	092500	2758628	1934	1934	1934	1934	0
604	20240711	092400	2758628	1934	1934	1934	1934	0
605	20240711	092300	2758628	1934	1934	1934	1934	0
606	20240711	092200	2758628	1934	1934	1934	1934	0
607	20240711	092100	2758628	1934	1934	1934	1934	0
608	20240711	092000	2758628	1934	1934	1934	1934	0
609	20240711	091900	2758628	1934	1934	1934	1934	0
610	20240711	091800	2758628	1934	1934	1934	1934	0
611	20240711	091700	2758628	1934	1934	1934	1934	0
612	20240711	091600	2758628	1934	1934	1934	1934	0
613	20240711	091500	2758628	1934	1934	1934	1934	0
614	20240711	091400	2758628	1934	1934	1934	1934	0
615	20240711	091300	2758628	1934	1934	1934	1934	0
616	20240711	091200	2758628	1934	1934	1934	1934	0
617	20240711	091100	2758628	1934	1934	1934	1934	0
618	20240711	091000	2758628	1934	1934	1934	1934	0
619	20240711	090900	2758628	1934	1934	1934	1934	3
620	20240711	090800	2752826	1940	1940	1940	1940	0
621	20240711	090700	2752826	1940	1940	1940	1940	0
622	20240711	090600	2752826	1940	1940	1940	1940	0
623	20240711	090500	2752826	1940	1940	1940	1940	30
624	20240711	090400	2694626	1949	1949	1949	1949	0
625	20240711	090300	2694626	1949	1949	1949	1949	0
626	20240711	090200	2694626	1949	1949	1949	1949	0
627	20240711	090100	2694626	1949	1910	1949	1910	851
628	20240711	090000	1061960	1910	1910	1910	1910	555