KissMeData/039310/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	192600	45451149	1890	1890	1890	1890	1107
3	20240715	192500	45451149	1890	1890	1890	1890	0
4	20240715	192400	45451149	1890	1890	1890	1890	0
5	20240715	192300	45451149	1890	1890	1890	1890	0
6	20240715	192200	45451149	1890	1890	1890	1890	0
7	20240715	192100	45451149	1890	1890	1890	1890	0
8	20240715	192000	45451149	1890	1890	1890	1890	0
9	20240715	191900	45451149	1890	1890	1890	1890	0
10	20240715	191800	45451149	1890	1890	1890	1890	0
11	20240715	191700	45451149	1890	1890	1890	1890	0
12	20240715	191600	45451149	1890	1890	1890	1890	0
13	20240715	191500	45451149	1890	1890	1890	1890	0
14	20240715	191400	45451149	1890	1890	1890	1890	0
15	20240715	191300	45451149	1890	1890	1890	1890	0
16	20240715	191200	45451149	1890	1890	1890	1890	0
17	20240715	191100	45451149	1890	1890	1890	1890	0
18	20240715	191000	45451149	1890	1890	1890	1890	0
19	20240715	190900	45451149	1890	1890	1890	1890	0
20	20240715	190800	45451149	1890	1890	1890	1890	0
21	20240715	190700	45451149	1890	1890	1890	1890	0
22	20240715	190600	45451149	1890	1890	1890	1890	0
23	20240715	190500	45451149	1890	1890	1890	1890	0
24	20240715	190400	45451149	1890	1890	1890	1890	0
25	20240715	190300	45451149	1890	1890	1890	1890	0
26	20240715	190200	45451149	1890	1890	1890	1890	0
27	20240715	190100	45451149	1890	1890	1890	1890	0
28	20240715	190000	45451149	1890	1890	1890	1890	0
29	20240715	185900	45451149	1890	1890	1890	1890	0
30	20240715	185800	45451149	1890	1890	1890	1890	0
31	20240715	185700	45451149	1890	1890	1890	1890	0
32	20240715	185600	45451149	1890	1890	1890	1890	1107
33	20240715	185500	45451149	1890	1890	1890	1890	0
34	20240715	185400	45451149	1890	1890	1890	1890	0
35	20240715	185300	45451149	1890	1890	1890	1890	0
36	20240715	185200	45451149	1890	1890	1890	1890	0
37	20240715	185100	45451149	1890	1890	1890	1890	0
38	20240715	185000	45451149	1890	1890	1890	1890	0
39	20240715	184900	45451149	1890	1890	1890	1890	0
40	20240715	184800	45451149	1890	1890	1890	1890	0
41	20240715	184700	45451149	1890	1890	1890	1890	0
42	20240715	184600	45451149	1890	1890	1890	1890	0
43	20240715	184500	45451149	1890	1890	1890	1890	0
44	20240715	184400	45451149	1890	1890	1890	1890	0
45	20240715	184300	45451149	1890	1890	1890	1890	0
46	20240715	184200	45451149	1890	1890	1890	1890	0
47	20240715	184100	45451149	1890	1890	1890	1890	0
48	20240715	184000	45451149	1890	1890	1890	1890	0
49	20240715	183900	45451149	1890	1890	1890	1890	0
50	20240715	183800	45451149	1890	1890	1890	1890	0
51	20240715	183700	45451149	1890	1890	1890	1890	0
52	20240715	183600	45451149	1890	1890	1890	1890	0
53	20240715	183500	45451149	1890	1890	1890	1890	0
54	20240715	183400	45451149	1890	1890	1890	1890	0
55	20240715	183300	45451149	1890	1890	1890	1890	0
56	20240715	183200	45451149	1890	1890	1890	1890	0
57	20240715	183100	45451149	1890	1890	1890	1890	0
58	20240715	183000	45451149	1890	1890	1890	1890	0
59	20240715	182900	45451149	1890	1890	1890	1890	0
60	20240715	182800	45451149	1890	1890	1890	1890	0
61	20240715	182700	45451149	1890	1890	1890	1890	0
62	20240715	182600	45451149	1890	1890	1890	1890	1107
63	20240715	182500	45451149	1890	1890	1890	1890	0
64	20240715	182400	45451149	1890	1890	1890	1890	0
65	20240715	182300	45451149	1890	1890	1890	1890	0
66	20240715	182200	45451149	1890	1890	1890	1890	0
67	20240715	182100	45451149	1890	1890	1890	1890	0
68	20240715	182000	45451149	1890	1890	1890	1890	0
69	20240715	181900	45451149	1890	1890	1890	1890	0
70	20240715	181800	45451149	1890	1890	1890	1890	0
71	20240715	181700	45451149	1890	1890	1890	1890	0
72	20240715	181600	45451149	1890	1890	1890	1890	0
73	20240715	181500	45451149	1890	1890	1890	1890	0
74	20240715	181400	45451149	1890	1890	1890	1890	0
75	20240715	181300	45451149	1890	1890	1890	1890	0
76	20240715	181200	45451149	1890	1890	1890	1890	0
77	20240715	181100	45451149	1890	1890	1890	1890	0
78	20240715	181000	45451149	1890	1890	1890	1890	0
79	20240715	180900	45451149	1890	1890	1890	1890	0
80	20240715	180800	45451149	1890	1890	1890	1890	0
81	20240715	180700	45451149	1890	1890	1890	1890	0
82	20240715	180600	45451149	1890	1890	1890	1890	0
83	20240715	180500	45451149	1890	1890	1890	1890	0
84	20240715	180400	45451149	1890	1890	1890	1890	0
85	20240715	180300	45451149	1890	1890	1890	1890	0
86	20240715	180200	45451149	1890	1890	1890	1890	0
87	20240715	180100	45451149	1890	1890	1890	1890	0
88	20240715	180000	45451149	1890	1890	1890	1890	0
89	20240715	175900	45451149	1890	1890	1890	1890	0
90	20240715	175800	45451149	1890	1890	1890	1890	0
91	20240715	175700	45451149	1890	1890	1890	1890	0
92	20240715	175600	45451149	1890	1890	1890	1890	1107
93	20240715	175500	45451149	1890	1890	1890	1890	0
94	20240715	175400	45451149	1890	1890	1890	1890	0
95	20240715	175300	45451149	1890	1890	1890	1890	0
96	20240715	175200	45451149	1890	1890	1890	1890	0
97	20240715	175100	45451149	1890	1890	1890	1890	0
98	20240715	175000	45451149	1890	1890	1890	1890	0
99	20240715	174900	45451149	1890	1890	1890	1890	0
100	20240715	174800	45451149	1890	1890	1890	1890	0
101	20240715	174700	45451149	1890	1890	1890	1890	0
102	20240715	174600	45451149	1890	1890	1890	1890	0
103	20240715	174500	45451149	1890	1890	1890	1890	0
104	20240715	174400	45451149	1890	1890	1890	1890	0
105	20240715	174300	45451149	1890	1890	1890	1890	0
106	20240715	174200	45451149	1890	1890	1890	1890	0
107	20240715	174100	45451149	1890	1890	1890	1890	0
108	20240715	174000	45451149	1890	1890	1890	1890	0
109	20240715	173900	45451149	1890	1890	1890	1890	0
110	20240715	173800	45451149	1890	1890	1890	1890	0
111	20240715	173700	45451149	1890	1890	1890	1890	0
112	20240715	173600	45451149	1890	1890	1890	1890	0
113	20240715	173500	45451149	1890	1890	1890	1890	0
114	20240715	173400	45451149	1890	1890	1890	1890	0
115	20240715	173300	45451149	1890	1890	1890	1890	0
116	20240715	173200	45451149	1890	1890	1890	1890	0
117	20240715	173100	45451149	1890	1890	1890	1890	0
118	20240715	173000	45451149	1890	1890	1890	1890	0
119	20240715	172900	45451149	1890	1890	1890	1890	0
120	20240715	172800	45451149	1890	1890	1890	1890	0
121	20240715	172700	45451149	1890	1890	1890	1890	0
122	20240715	172600	45451149	1890	1890	1890	1890	1107
123	20240715	172500	45451149	1890	1890	1890	1890	0
124	20240715	172400	45451149	1890	1890	1890	1890	0
125	20240715	172300	45451149	1890	1890	1890	1890	0
126	20240715	172200	45451149	1890	1890	1890	1890	0
127	20240715	172100	45451149	1890	1890	1890	1890	0
128	20240715	172000	45451149	1890	1890	1890	1890	0
129	20240715	171900	45451149	1890	1890	1890	1890	0
130	20240715	171800	45451149	1890	1890	1890	1890	0
131	20240715	171700	45451149	1890	1890	1890	1890	0
132	20240715	171600	45451149	1890	1890	1890	1890	0
133	20240715	171500	45451149	1890	1890	1890	1890	0
134	20240715	171400	45451149	1890	1890	1890	1890	0
135	20240715	171300	45451149	1890	1890	1890	1890	0
136	20240715	171200	45451149	1890	1890	1890	1890	0
137	20240715	171100	45451149	1890	1890	1890	1890	0
138	20240715	171000	45451149	1890	1890	1890	1890	0
139	20240715	170900	45451149	1890	1890	1890	1890	0
140	20240715	170800	45451149	1890	1890	1890	1890	0
141	20240715	170700	45451149	1890	1890	1890	1890	0
142	20240715	170600	45451149	1890	1890	1890	1890	0
143	20240715	170500	45451149	1890	1890	1890	1890	0
144	20240715	170400	45451149	1890	1890	1890	1890	0
145	20240715	170300	45451149	1890	1890	1890	1890	0
146	20240715	170200	45451149	1890	1890	1890	1890	0
147	20240715	170100	45451149	1890	1890	1890	1890	0
148	20240715	170000	45451149	1890	1890	1890	1890	0
149	20240715	165900	45451149	1890	1890	1890	1890	0
150	20240715	165800	45451149	1890	1890	1890	1890	0
151	20240715	165700	45451149	1890	1890	1890	1890	0
152	20240715	165600	45451149	1890	1890	1890	1890	1107
153	20240715	165500	45451149	1890	1890	1890	1890	0
154	20240715	165400	45451149	1890	1890	1890	1890	0
155	20240715	165300	45451149	1890	1890	1890	1890	0
156	20240715	165200	45451149	1890	1890	1890	1890	0
157	20240715	165100	45451149	1890	1890	1890	1890	0
158	20240715	165000	45451149	1890	1890	1890	1890	0
159	20240715	164900	45451149	1890	1890	1890	1890	0
160	20240715	164800	45451149	1890	1890	1890	1890	0
161	20240715	164700	45451149	1890	1890	1890	1890	0
162	20240715	164600	45451149	1890	1890	1890	1890	0
163	20240715	164500	45451149	1890	1890	1890	1890	0
164	20240715	164400	45451149	1890	1890	1890	1890	0
165	20240715	164300	45451149	1890	1890	1890	1890	0
166	20240715	164200	45451149	1890	1890	1890	1890	0
167	20240715	164100	45451149	1890	1890	1890	1890	0
168	20240715	164000	45451149	1890	1890	1890	1890	0
169	20240715	163900	45451149	1890	1890	1890	1890	0
170	20240715	163800	45451149	1890	1890	1890	1890	0
171	20240715	163700	45451149	1890	1890	1890	1890	0
172	20240715	163600	45451149	1890	1890	1890	1890	0
173	20240715	163500	45451149	1890	1890	1890	1890	0
174	20240715	163400	45451149	1890	1890	1890	1890	0
175	20240715	163300	45451149	1890	1890	1890	1890	0
176	20240715	163200	45451149	1890	1890	1890	1890	0
177	20240715	163100	45451149	1890	1890	1890	1890	0
178	20240715	163000	45451149	1890	1890	1890	1890	0
179	20240715	162900	45451149	1890	1890	1890	1890	0
180	20240715	162800	45451149	1890	1890	1890	1890	0
181	20240715	162700	45451149	1890	1890	1890	1890	0
182	20240715	162600	45451149	1890	1890	1890	1890	1107
183	20240715	162500	45451149	1890	1890	1890	1890	0
184	20240715	162400	45451149	1890	1890	1890	1890	0
185	20240715	162300	45451149	1890	1890	1890	1890	0
186	20240715	162200	45451149	1890	1890	1890	1890	0
187	20240715	162100	45451149	1890	1890	1890	1890	0
188	20240715	162000	45451149	1890	1890	1890	1890	0
189	20240715	161900	45451149	1890	1890	1890	1890	0
190	20240715	161800	45451149	1890	1890	1890	1890	0
191	20240715	161700	45451149	1890	1890	1890	1890	0
192	20240715	161600	45451149	1890	1890	1890	1890	0
193	20240715	161500	45451149	1890	1890	1890	1890	0
194	20240715	161400	45451149	1890	1890	1890	1890	0
195	20240715	161300	45451149	1890	1890	1890	1890	0
196	20240715	161200	45451149	1890	1890	1890	1890	0
197	20240715	161100	45451149	1890	1890	1890	1890	0
198	20240715	161000	45451149	1890	1890	1890	1890	0
199	20240715	160900	45451149	1890	1890	1890	1890	0
200	20240715	160800	45451149	1890	1890	1890	1890	0
201	20240715	160700	45451149	1890	1890	1890	1890	0
202	20240715	160600	45451149	1890	1890	1890	1890	0
203	20240715	160500	45451149	1890	1890	1890	1890	0
204	20240715	160400	45451149	1890	1890	1890	1890	0
205	20240715	160300	45451149	1890	1890	1890	1890	0
206	20240715	160200	45451149	1890	1890	1890	1890	0
207	20240715	160100	45451149	1890	1890	1890	1890	0
208	20240715	160000	45451149	1890	1890	1890	1890	0
209	20240715	155900	45451149	1890	1890	1890	1890	0
210	20240715	155800	45451149	1890	1890	1890	1890	0
211	20240715	155700	45451149	1890	1890	1890	1890	0
212	20240715	155600	45451149	1890	1890	1890	1890	1107
213	20240715	155500	45451149	1890	1890	1890	1890	0
214	20240715	155400	45451149	1890	1890	1890	1890	0
215	20240715	155300	45451149	1890	1890	1890	1890	0
216	20240715	155200	45451149	1890	1890	1890	1890	0
217	20240715	155100	45451149	1890	1890	1890	1890	0
218	20240715	155000	45451149	1890	1890	1890	1890	0
219	20240715	154900	45451149	1890	1890	1890	1890	0
220	20240715	154800	45451149	1890	1890	1890	1890	0
221	20240715	154700	45451149	1890	1890	1890	1890	0
222	20240715	154600	45451149	1890	1890	1890	1890	0
223	20240715	154500	45451149	1890	1890	1890	1890	0
224	20240715	154400	45451149	1890	1890	1890	1890	0
225	20240715	154300	45451149	1890	1890	1890	1890	0
226	20240715	154200	45451149	1890	1890	1890	1890	0
227	20240715	154100	45451149	1890	1890	1890	1890	0
228	20240715	154000	45451149	1890	1890	1890	1890	0
229	20240715	153900	45451149	1890	1890	1890	1890	0
230	20240715	153800	45451149	1890	1890	1890	1890	0
231	20240715	153700	45451149	1890	1890	1890	1890	0
232	20240715	153600	45451149	1890	1890	1890	1890	0
233	20240715	153500	45451149	1890	1890	1890	1890	0
234	20240715	153400	45451149	1890	1890	1890	1890	0
235	20240715	153300	45451149	1890	1890	1890	1890	0
236	20240715	153200	45451149	1890	1890	1890	1890	0
237	20240715	153100	45451149	1890	1890	1890	1890	0
238	20240715	153000	45451149	1890	1890	1890	1890	1107
239	20240715	152900	43358919	1880	1880	1880	1880	0
240	20240715	152800	43358919	1880	1880	1880	1880	0
241	20240715	152700	43358919	1880	1880	1880	1880	0
242	20240715	152600	43358919	1880	1880	1880	1880	0
243	20240715	152500	43358919	1880	1880	1880	1880	0
244	20240715	152400	43358919	1880	1880	1880	1880	0
245	20240715	152300	43358919	1880	1880	1880	1880	0
246	20240715	152200	43358919	1880	1880	1880	1880	0
247	20240715	152100	43358919	1880	1880	1880	1880	0
248	20240715	152000	43358919	1880	1880	1880	1880	0
249	20240715	151900	43358919	1880	1882	1882	1880	414
250	20240715	151800	42580232	1883	1883	1883	1883	51
251	20240715	151700	42484199	1883	1883	1883	1883	0
252	20240715	151600	42484199	1883	1883	1883	1882	216
253	20240715	151500	42077659	1894	1894	1894	1894	0
254	20240715	151400	42077659	1894	1894	1894	1894	0
255	20240715	151300	42077659	1894	1894	1894	1894	0
256	20240715	151200	42077659	1894	1894	1894	1894	0
257	20240715	151100	42077659	1894	1894	1894	1894	0
258	20240715	151000	42077659	1894	1894	1894	1894	0
259	20240715	150900	42077659	1894	1894	1894	1894	0
260	20240715	150800	42077659	1894	1894	1894	1894	0
261	20240715	150700	42077659	1894	1894	1894	1894	10
262	20240715	150600	42058719	1883	1883	1883	1883	0
263	20240715	150500	42058719	1883	1883	1883	1883	0
264	20240715	150400	42058719	1883	1884	1884	1883	62
265	20240715	150300	41941963	1896	1889	1896	1889	150
266	20240715	150200	41658112	1892	1892	1892	1892	0
267	20240715	150100	41658112	1892	1892	1892	1892	0
268	20240715	150000	41658112	1892	1892	1892	1892	0
269	20240715	145900	41658112	1892	1892	1892	1892	0
270	20240715	145800	41658112	1892	1892	1892	1892	1
271	20240715	145700	41656220	1882	1882	1882	1882	0
272	20240715	145600	41656220	1882	1882	1882	1882	63
273	20240715	145500	41537654	1882	1882	1882	1882	0
274	20240715	145400	41537654	1882	1882	1882	1882	0
275	20240715	145300	41537654	1882	1882	1882	1882	0
276	20240715	145200	41537654	1882	1882	1882	1882	0
277	20240715	145100	41537654	1882	1882	1882	1882	0
278	20240715	145000	41537654	1882	1882	1882	1882	0
279	20240715	144900	41537654	1882	1882	1882	1882	0
280	20240715	144800	41537654	1882	1884	1884	1882	63
281	20240715	144700	41419068	1897	1897	1897	1897	0
282	20240715	144600	41419068	1897	1897	1897	1897	0
283	20240715	144500	41419068	1897	1897	1897	1897	0
284	20240715	144400	41419068	1897	1889	1897	1889	310
285	20240715	144300	40832439	1880	1892	1892	1880	2013
286	20240715	144200	37045071	1892	1892	1892	1892	0
287	20240715	144100	37045071	1892	1892	1892	1892	0
288	20240715	144000	37045071	1892	1892	1892	1892	200
289	20240715	143900	36666671	1885	1885	1885	1885	261
290	20240715	143800	36174686	1885	1886	1886	1885	500
291	20240715	143700	35231885	1892	1892	1892	1892	1
292	20240715	143600	35229993	1885	1885	1885	1885	0
293	20240715	143500	35229993	1885	1885	1885	1885	0
294	20240715	143400	35229993	1885	1885	1885	1885	0
295	20240715	143300	35229993	1885	1885	1885	1885	0
296	20240715	143200	35229993	1885	1886	1886	1885	500
297	20240715	143100	34287393	1885	1885	1885	1885	0
298	20240715	143000	34287393	1885	1885	1885	1885	0
299	20240715	142900	34287393	1885	1885	1885	1885	0
300	20240715	142800	34287393	1885	1885	1885	1885	0
301	20240715	142700	34287393	1885	1885	1885	1885	0
302	20240715	142600	34287393	1885	1885	1885	1885	0
303	20240715	142500	34287393	1885	1885	1885	1885	0
304	20240715	142400	34287393	1885	1885	1885	1885	0
305	20240715	142300	34287393	1885	1885	1885	1885	0
306	20240715	142200	34287393	1885	1885	1885	1885	0
307	20240715	142100	34287393	1885	1885	1885	1885	0
308	20240715	142000	34287393	1885	1885	1885	1885	0
309	20240715	141900	34287393	1885	1885	1885	1885	0
310	20240715	141800	34287393	1885	1885	1885	1885	0
311	20240715	141700	34287393	1885	1885	1885	1885	0
312	20240715	141600	34287393	1885	1885	1885	1885	0
313	20240715	141500	34287393	1885	1885	1885	1885	0
314	20240715	141400	34287393	1885	1885	1885	1885	0
315	20240715	141300	34287393	1885	1885	1885	1885	896
316	20240715	141200	32598433	1885	1885	1885	1885	2870
317	20240715	141100	27188483	1885	1885	1885	1885	265
318	20240715	141000	26688958	1885	1885	1885	1885	0
319	20240715	140900	26688958	1885	1887	1887	1885	300
320	20240715	140800	26123297	1897	1897	1897	1897	0
321	20240715	140700	26123297	1897	1897	1897	1897	0
322	20240715	140600	26123297	1897	1897	1897	1897	0
323	20240715	140500	26123297	1897	1897	1897	1897	0
324	20240715	140400	26123297	1897	1897	1897	1897	0
325	20240715	140300	26123297	1897	1897	1897	1897	0
326	20240715	140200	26123297	1897	1897	1897	1897	0
327	20240715	140100	26123297	1897	1897	1897	1897	0
328	20240715	140000	26123297	1897	1897	1897	1897	0
329	20240715	135900	26123297	1897	1897	1897	1897	0
330	20240715	135800	26123297	1897	1897	1897	1897	0
331	20240715	135700	26123297	1897	1897	1897	1897	0
332	20240715	135600	26123297	1897	1897	1897	1897	0
333	20240715	135500	26123297	1897	1897	1897	1897	0
334	20240715	135400	26123297	1897	1897	1897	1897	0
335	20240715	135300	26123297	1897	1897	1897	1897	0
336	20240715	135200	26123297	1897	1897	1897	1897	0
337	20240715	135100	26123297	1897	1897	1897	1897	0
338	20240715	135000	26123297	1897	1897	1897	1897	0
339	20240715	134900	26123297	1897	1897	1897	1897	0
340	20240715	134800	26123297	1897	1897	1897	1897	0
341	20240715	134700	26123297	1897	1897	1897	1897	0
342	20240715	134600	26123297	1897	1897	1897	1897	0
343	20240715	134500	26123297	1897	1897	1897	1897	0
344	20240715	134400	26123297	1897	1897	1897	1897	0
345	20240715	134300	26123297	1897	1897	1897	1897	0
346	20240715	134200	26123297	1897	1897	1897	1897	0
347	20240715	134100	26123297	1897	1897	1897	1897	0
348	20240715	134000	26123297	1897	1897	1897	1897	0
349	20240715	133900	26123297	1897	1897	1897	1897	0
350	20240715	133800	26123297	1897	1897	1897	1897	0
351	20240715	133700	26123297	1897	1897	1897	1897	0
352	20240715	133600	26123297	1897	1897	1897	1897	0
353	20240715	133500	26123297	1897	1897	1897	1897	0
354	20240715	133400	26123297	1897	1897	1897	1897	0
355	20240715	133300	26123297	1897	1897	1897	1897	0
356	20240715	133200	26123297	1897	1897	1897	1897	0
357	20240715	133100	26123297	1897	1897	1897	1897	0
358	20240715	133000	26123297	1897	1897	1897	1897	0
359	20240715	132900	26123297	1897	1897	1897	1897	0
360	20240715	132800	26123297	1897	1897	1897	1897	0
361	20240715	132700	26123297	1897	1897	1897	1897	0
362	20240715	132600	26123297	1897	1897	1897	1897	0
363	20240715	132500	26123297	1897	1897	1897	1897	0
364	20240715	132400	26123297	1897	1897	1897	1897	0
365	20240715	132300	26123297	1897	1897	1897	1897	0
366	20240715	132200	26123297	1897	1897	1897	1897	0
367	20240715	132100	26123297	1897	1897	1897	1897	0
368	20240715	132000	26123297	1897	1897	1897	1897	0
369	20240715	131900	26123297	1897	1897	1897	1897	0
370	20240715	131800	26123297	1897	1897	1897	1897	0
371	20240715	131700	26123297	1897	1897	1897	1897	500
372	20240715	131600	25174797	1897	1897	1897	1897	0
373	20240715	131500	25174797	1897	1897	1897	1897	0
374	20240715	131400	25174797	1897	1897	1897	1897	0
375	20240715	131300	25174797	1897	1897	1897	1897	0
376	20240715	131200	25174797	1897	1897	1897	1897	0
377	20240715	131100	25174797	1897	1897	1897	1897	0
378	20240715	131000	25174797	1897	1897	1897	1897	0
379	20240715	130900	25174797	1897	1897	1897	1897	0
380	20240715	130800	25174797	1897	1897	1897	1897	0
381	20240715	130700	25174797	1897	1897	1897	1897	4
382	20240715	130600	25167209	1897	1897	1897	1897	0
383	20240715	130500	25167209	1897	1897	1897	1897	0
384	20240715	130400	25167209	1897	1897	1897	1897	0
385	20240715	130300	25167209	1897	1897	1897	1897	0
386	20240715	130200	25167209	1897	1897	1897	1897	765
387	20240715	130100	23716004	1897	1897	1897	1897	0
388	20240715	130000	23716004	1897	1897	1897	1897	0
389	20240715	125900	23716004	1897	1897	1897	1897	0
390	20240715	125800	23716004	1897	1897	1897	1897	0
391	20240715	125700	23716004	1897	1897	1897	1897	0
392	20240715	125600	23716004	1897	1897	1897	1897	0
393	20240715	125500	23716004	1897	1897	1897	1897	0
394	20240715	125400	23716004	1897	1897	1897	1897	1
395	20240715	125300	23714107	1897	1897	1897	1897	0
396	20240715	125200	23714107	1897	1897	1897	1897	0
397	20240715	125100	23714107	1897	1897	1897	1897	0
398	20240715	125000	23714107	1897	1897	1897	1897	0
399	20240715	124900	23714107	1897	1897	1897	1897	0
400	20240715	124800	23714107	1897	1897	1897	1897	0
401	20240715	124700	23714107	1897	1897	1897	1897	0
402	20240715	124600	23714107	1897	1897	1897	1897	0
403	20240715	124500	23714107	1897	1897	1897	1897	0
404	20240715	124400	23714107	1897	1897	1897	1897	0
405	20240715	124300	23714107	1897	1897	1897	1897	0
406	20240715	124200	23714107	1897	1897	1897	1897	0
407	20240715	124100	23714107	1897	1897	1897	1897	0
408	20240715	124000	23714107	1897	1897	1897	1897	0
409	20240715	123900	23714107	1897	1897	1897	1897	0
410	20240715	123800	23714107	1897	1897	1897	1897	0
411	20240715	123700	23714107	1897	1897	1897	1897	0
412	20240715	123600	23714107	1897	1897	1897	1897	1
413	20240715	123500	23712210	1897	1897	1897	1897	1
414	20240715	123400	23710313	1886	1886	1886	1886	0
415	20240715	123300	23710313	1886	1886	1886	1886	0
416	20240715	123200	23710313	1886	1886	1886	1886	0
417	20240715	123100	23710313	1886	1886	1886	1886	0
418	20240715	123000	23710313	1886	1886	1886	1886	0
419	20240715	122900	23710313	1886	1886	1886	1886	0
420	20240715	122800	23710313	1886	1886	1886	1886	0
421	20240715	122700	23710313	1886	1886	1886	1886	0
422	20240715	122600	23710313	1886	1886	1886	1886	62
423	20240715	122500	23593381	1885	1885	1885	1885	0
424	20240715	122400	23593381	1885	1885	1885	1885	0
425	20240715	122300	23593381	1885	1885	1885	1885	0
426	20240715	122200	23593381	1885	1885	1885	1885	0
427	20240715	122100	23593381	1885	1885	1885	1885	0
428	20240715	122000	23593381	1885	1885	1885	1885	0
429	20240715	121900	23593381	1885	1886	1886	1885	5000
430	20240715	121800	14167773	1897	1897	1897	1897	0
431	20240715	121700	14167773	1897	1897	1897	1897	0
432	20240715	121600	14167773	1897	1897	1897	1897	0
433	20240715	121500	14167773	1897	1897	1897	1897	0
434	20240715	121400	14167773	1897	1897	1897	1897	0
435	20240715	121300	14167773	1897	1897	1897	1897	0
436	20240715	121200	14167773	1897	1897	1897	1897	0
437	20240715	121100	14167773	1897	1897	1897	1897	0
438	20240715	121000	14167773	1897	1897	1897	1897	0
439	20240715	120900	14167773	1897	1897	1897	1897	0
440	20240715	120800	14167773	1897	1897	1897	1897	0
441	20240715	120700	14167773	1897	1897	1897	1897	0
442	20240715	120600	14167773	1897	1897	1897	1897	0
443	20240715	120500	14167773	1897	1897	1897	1897	0
444	20240715	120400	14167773	1897	1897	1897	1897	0
445	20240715	120300	14167773	1897	1897	1897	1897	1
446	20240715	120200	14165876	1887	1887	1887	1887	0
447	20240715	120100	14165876	1887	1887	1887	1887	0
448	20240715	120000	14165876	1887	1887	1887	1887	0
449	20240715	115900	14165876	1887	1887	1887	1887	0
450	20240715	115800	14165876	1887	1887	1887	1887	0
451	20240715	115700	14165876	1887	1887	1887	1887	76
452	20240715	115600	14022464	1887	1887	1887	1887	0
453	20240715	115500	14022464	1887	1887	1887	1887	0
454	20240715	115400	14022464	1887	1887	1887	1887	88
455	20240715	115300	13856408	1897	1897	1897	1897	0
456	20240715	115200	13856408	1897	1897	1897	1897	0
457	20240715	115100	13856408	1897	1897	1897	1897	0
458	20240715	115000	13856408	1897	1897	1897	1897	0
459	20240715	114900	13856408	1897	1897	1897	1897	0
460	20240715	114800	13856408	1897	1897	1897	1897	0
461	20240715	114700	13856408	1897	1897	1897	1897	0
462	20240715	114600	13856408	1897	1897	1897	1897	0
463	20240715	114500	13856408	1897	1897	1897	1897	0
464	20240715	114400	13856408	1897	1897	1897	1897	0
465	20240715	114300	13856408	1897	1897	1897	1897	0
466	20240715	114200	13856408	1897	1887	1897	1887	129
467	20240715	114100	13612777	1887	1887	1887	1887	0
468	20240715	114000	13612777	1887	1887	1887	1887	133
469	20240715	113900	13361806	1897	1897	1897	1897	0
470	20240715	113800	13361806	1897	1897	1897	1897	1
471	20240715	113700	13359909	1899	1899	1899	1899	0
472	20240715	113600	13359909	1899	1899	1899	1899	0
473	20240715	113500	13359909	1899	1899	1899	1899	0
474	20240715	113400	13359909	1899	1899	1899	1899	0
475	20240715	113300	13359909	1899	1899	1899	1899	0
476	20240715	113200	13359909	1899	1899	1899	1899	0
477	20240715	113100	13359909	1899	1899	1899	1899	0
478	20240715	113000	13359909	1899	1899	1899	1899	0
479	20240715	112900	13359909	1899	1899	1899	1899	0
480	20240715	112800	13359909	1899	1899	1899	1899	0
481	20240715	112700	13359909	1899	1899	1899	1899	0
482	20240715	112600	13359909	1899	1899	1899	1899	0
483	20240715	112500	13359909	1899	1899	1899	1899	0
484	20240715	112400	13359909	1899	1899	1899	1899	0
485	20240715	112300	13359909	1899	1899	1899	1899	0
486	20240715	112200	13359909	1899	1899	1899	1899	0
487	20240715	112100	13359909	1899	1899	1899	1899	0
488	20240715	112000	13359909	1899	1888	1899	1886	1900
489	20240715	111900	9765737	1899	1899	1899	1899	0
490	20240715	111800	9765737	1899	1899	1899	1899	0
491	20240715	111700	9765737	1899	1899	1899	1899	0
492	20240715	111600	9765737	1899	1899	1899	1899	0
493	20240715	111500	9765737	1899	1899	1899	1899	0
494	20240715	111400	9765737	1899	1899	1899	1899	0
495	20240715	111300	9765737	1899	1899	1899	1899	0
496	20240715	111200	9765737	1899	1899	1899	1899	0
497	20240715	111100	9765737	1899	1899	1899	1899	0
498	20240715	111000	9765737	1899	1899	1899	1899	0
499	20240715	110900	9765737	1899	1899	1899	1899	1
500	20240715	110800	9763838	1888	1888	1888	1888	0
501	20240715	110700	9763838	1888	1888	1888	1888	0
502	20240715	110600	9763838	1888	1888	1888	1888	0
503	20240715	110500	9763838	1888	1888	1888	1888	0
504	20240715	110400	9763838	1888	1888	1888	1888	0
505	20240715	110300	9763838	1888	1888	1888	1888	0
506	20240715	110200	9763838	1888	1888	1888	1888	0
507	20240715	110100	9763838	1888	1888	1888	1888	0
508	20240715	110000	9763838	1888	1888	1888	1888	0
509	20240715	105900	9763838	1888	1888	1888	1888	0
510	20240715	105800	9763838	1888	1888	1888	1888	0
511	20240715	105700	9763838	1888	1888	1888	1888	0
512	20240715	105600	9763838	1888	1888	1888	1888	0
513	20240715	105500	9763838	1888	1888	1888	1888	0
514	20240715	105400	9763838	1888	1888	1888	1888	0
515	20240715	105300	9763838	1888	1888	1888	1888	0
516	20240715	105200	9763838	1888	1888	1888	1888	0
517	20240715	105100	9763838	1888	1888	1888	1888	0
518	20240715	105000	9763838	1888	1888	1888	1888	2
519	20240715	104900	9760062	1888	1888	1888	1888	0
520	20240715	104800	9760062	1888	1889	1889	1888	342
521	20240715	104700	9114241	1889	1889	1889	1889	0
522	20240715	104600	9114241	1889	1889	1889	1889	0
523	20240715	104500	9114241	1889	1889	1889	1889	0
524	20240715	104400	9114241	1889	1889	1889	1889	0
525	20240715	104300	9114241	1889	1889	1889	1889	0
526	20240715	104200	9114241	1889	1889	1889	1889	0
527	20240715	104100	9114241	1889	1889	1889	1889	0
528	20240715	104000	9114241	1889	1889	1889	1889	0
529	20240715	103900	9114241	1889	1889	1889	1889	0
530	20240715	103800	9114241	1889	1889	1889	1889	0
531	20240715	103700	9114241	1889	1889	1889	1889	0
532	20240715	103600	9114241	1889	1889	1889	1889	0
533	20240715	103500	9114241	1889	1889	1889	1889	0
534	20240715	103400	9114241	1889	1889	1889	1889	0
535	20240715	103300	9114241	1889	1889	1889	1889	0
536	20240715	103200	9114241	1889	1889	1889	1889	1
537	20240715	103100	9112352	1900	1900	1900	1900	0
538	20240715	103000	9112352	1900	1900	1900	1900	0
539	20240715	102900	9112352	1900	1900	1900	1900	0
540	20240715	102800	9112352	1900	1900	1900	1900	0
541	20240715	102700	9112352	1900	1900	1900	1900	0
542	20240715	102600	9112352	1900	1900	1900	1900	0
543	20240715	102500	9112352	1900	1900	1900	1900	10
544	20240715	102400	9093352	1902	1902	1902	1902	0
545	20240715	102300	9093352	1902	1902	1902	1902	0
546	20240715	102200	9093352	1902	1902	1902	1902	0
547	20240715	102100	9093352	1902	1902	1902	1902	0
548	20240715	102000	9093352	1902	1902	1902	1902	0
549	20240715	101900	9093352	1902	1902	1902	1902	0
550	20240715	101800	9093352	1902	1902	1902	1902	0
551	20240715	101700	9093352	1902	1902	1902	1902	0
552	20240715	101600	9093352	1902	1902	1902	1902	0
553	20240715	101500	9093352	1902	1902	1902	1902	0
554	20240715	101400	9093352	1902	1902	1902	1902	0
555	20240715	101300	9093352	1902	1902	1902	1902	0
556	20240715	101200	9093352	1902	1901	1902	1901	20
557	20240715	101100	9055330	1889	1889	1889	1889	0
558	20240715	101000	9055330	1889	1889	1889	1889	18
559	20240715	100900	9021328	1902	1902	1902	1902	50
560	20240715	100800	8926228	1902	1902	1902	1902	0
561	20240715	100700	8926228	1902	1902	1902	1902	0
562	20240715	100600	8926228	1902	1902	1902	1902	0
563	20240715	100500	8926228	1902	1902	1902	1902	2
564	20240715	100400	8922424	1903	1903	1903	1903	0
565	20240715	100300	8922424	1903	1903	1903	1903	0
566	20240715	100200	8922424	1903	1903	1903	1903	0
567	20240715	100100	8922424	1903	1903	1903	1903	0
568	20240715	100000	8922424	1903	1903	1903	1903	0
569	20240715	095900	8922424	1903	1903	1903	1903	0
570	20240715	095800	8922424	1903	1903	1903	1903	0
571	20240715	095700	8922424	1903	1903	1903	1903	0
572	20240715	095600	8922424	1903	1903	1903	1903	0
573	20240715	095500	8922424	1903	1903	1903	1903	0
574	20240715	095400	8922424	1903	1903	1903	1903	0
575	20240715	095300	8922424	1903	1903	1903	1903	0
576	20240715	095200	8922424	1903	1903	1903	1903	0
577	20240715	095100	8922424	1903	1903	1903	1903	0
578	20240715	095000	8922424	1903	1903	1903	1903	0
579	20240715	094900	8922424	1903	1903	1903	1903	0
580	20240715	094800	8922424	1903	1903	1903	1903	0
581	20240715	094700	8922424	1903	1903	1903	1903	1
582	20240715	094600	8920521	1890	1890	1890	1890	0
583	20240715	094500	8920521	1890	1890	1890	1890	0
584	20240715	094400	8920521	1890	1890	1890	1890	0
585	20240715	094300	8920521	1890	1890	1890	1890	21
586	20240715	094200	8880831	1888	1888	1888	1888	64
587	20240715	094100	8759999	1888	1888	1888	1888	0
588	20240715	094000	8759999	1888	1888	1888	1888	0
589	20240715	093900	8759999	1888	1888	1888	1888	0
590	20240715	093800	8759999	1888	1889	1889	1886	244
591	20240715	093700	8299495	1890	1890	1890	1890	0
592	20240715	093600	8299495	1890	1890	1890	1890	0
593	20240715	093500	8299495	1890	1890	1890	1890	0
594	20240715	093400	8299495	1890	1890	1890	1890	0
595	20240715	093300	8299495	1890	1890	1890	1890	0
596	20240715	093200	8299495	1890	1890	1890	1890	0
597	20240715	093100	8299495	1890	1890	1890	1890	0
598	20240715	093000	8299495	1890	1895	1895	1890	105
599	20240715	092900	8100595	1896	1896	1896	1896	1
600	20240715	092800	8098699	1905	1905	1905	1905	0
601	20240715	092700	8098699	1905	1905	1905	1905	0
602	20240715	092600	8098699	1905	1905	1905	1905	0
603	20240715	092500	8098699	1905	1905	1905	1905	0
604	20240715	092400	8098699	1905	1905	1905	1905	0
605	20240715	092300	8098699	1905	1905	1905	1905	0
606	20240715	092200	8098699	1905	1905	1905	1905	0
607	20240715	092100	8098699	1905	1905	1905	1905	53
608	20240715	092000	7997734	1906	1906	1906	1906	0
609	20240715	091900	7997734	1906	1906	1906	1906	0
610	20240715	091800	7997734	1906	1906	1906	1906	1
611	20240715	091700	7995828	1887	1887	1887	1887	0
612	20240715	091600	7995828	1887	1887	1887	1887	290
613	20240715	091500	7448598	1885	1887	1887	1885	3005
614	20240715	091400	1780163	1885	1885	1885	1885	0
615	20240715	091300	1780163	1885	1885	1885	1885	26
616	20240715	091200	1731153	1885	1885	1885	1885	0
617	20240715	091100	1731153	1885	1886	1886	1885	27
618	20240715	091000	1680242	1887	1889	1889	1887	50
619	20240715	090900	1585847	1890	1890	1890	1890	95
620	20240715	090800	1406297	1906	1906	1906	1906	0
621	20240715	090700	1406297	1906	1906	1906	1906	0
622	20240715	090600	1406297	1906	1906	1906	1906	0
623	20240715	090500	1406297	1906	1907	1907	1906	302
624	20240715	090400	830384	1908	1908	1908	1908	0
625	20240715	090300	830384	1908	1908	1908	1908	0
626	20240715	090200	830384	1908	1908	1908	1908	0
627	20240715	090100	830384	1908	1908	1908	1908	0
628	20240715	090000	830384	1908	1909	1909	1908	421