KissMeData/036000/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	192100	5117141	1862	1862	1862	1862	356
3	20240715	192000	5117141	1862	1862	1862	1862	0
4	20240715	191900	5117141	1862	1862	1862	1862	0
5	20240715	191800	5117141	1862	1862	1862	1862	0
6	20240715	191700	5117141	1862	1862	1862	1862	0
7	20240715	191600	5117141	1862	1862	1862	1862	0
8	20240715	191500	5117141	1862	1862	1862	1862	0
9	20240715	191400	5117141	1862	1862	1862	1862	0
10	20240715	191300	5117141	1862	1862	1862	1862	0
11	20240715	191200	5117141	1862	1862	1862	1862	0
12	20240715	191100	5117141	1862	1862	1862	1862	0
13	20240715	191000	5117141	1862	1862	1862	1862	0
14	20240715	190900	5117141	1862	1862	1862	1862	0
15	20240715	190800	5117141	1862	1862	1862	1862	0
16	20240715	190700	5117141	1862	1862	1862	1862	0
17	20240715	190600	5117141	1862	1862	1862	1862	0
18	20240715	190500	5117141	1862	1862	1862	1862	0
19	20240715	190400	5117141	1862	1862	1862	1862	0
20	20240715	190300	5117141	1862	1862	1862	1862	0
21	20240715	190200	5117141	1862	1862	1862	1862	0
22	20240715	190100	5117141	1862	1862	1862	1862	0
23	20240715	190000	5117141	1862	1862	1862	1862	0
24	20240715	185900	5117141	1862	1862	1862	1862	0
25	20240715	185800	5117141	1862	1862	1862	1862	0
26	20240715	185700	5117141	1862	1862	1862	1862	0
27	20240715	185600	5117141	1862	1862	1862	1862	0
28	20240715	185500	5117141	1862	1862	1862	1862	0
29	20240715	185400	5117141	1862	1862	1862	1862	0
30	20240715	185300	5117141	1862	1862	1862	1862	0
31	20240715	185200	5117141	1862	1862	1862	1862	0
32	20240715	185100	5117141	1862	1862	1862	1862	356
33	20240715	185000	5117141	1862	1862	1862	1862	0
34	20240715	184900	5117141	1862	1862	1862	1862	0
35	20240715	184800	5117141	1862	1862	1862	1862	0
36	20240715	184700	5117141	1862	1862	1862	1862	0
37	20240715	184600	5117141	1862	1862	1862	1862	0
38	20240715	184500	5117141	1862	1862	1862	1862	0
39	20240715	184400	5117141	1862	1862	1862	1862	0
40	20240715	184300	5117141	1862	1862	1862	1862	0
41	20240715	184200	5117141	1862	1862	1862	1862	0
42	20240715	184100	5117141	1862	1862	1862	1862	0
43	20240715	184000	5117141	1862	1862	1862	1862	0
44	20240715	183900	5117141	1862	1862	1862	1862	0
45	20240715	183800	5117141	1862	1862	1862	1862	0
46	20240715	183700	5117141	1862	1862	1862	1862	0
47	20240715	183600	5117141	1862	1862	1862	1862	0
48	20240715	183500	5117141	1862	1862	1862	1862	0
49	20240715	183400	5117141	1862	1862	1862	1862	0
50	20240715	183300	5117141	1862	1862	1862	1862	0
51	20240715	183200	5117141	1862	1862	1862	1862	0
52	20240715	183100	5117141	1862	1862	1862	1862	0
53	20240715	183000	5117141	1862	1862	1862	1862	0
54	20240715	182900	5117141	1862	1862	1862	1862	0
55	20240715	182800	5117141	1862	1862	1862	1862	0
56	20240715	182700	5117141	1862	1862	1862	1862	0
57	20240715	182600	5117141	1862	1862	1862	1862	0
58	20240715	182500	5117141	1862	1862	1862	1862	0
59	20240715	182400	5117141	1862	1862	1862	1862	0
60	20240715	182300	5117141	1862	1862	1862	1862	0
61	20240715	182200	5117141	1862	1862	1862	1862	0
62	20240715	182100	5117141	1862	1862	1862	1862	356
63	20240715	182000	5117141	1862	1862	1862	1862	0
64	20240715	181900	5117141	1862	1862	1862	1862	0
65	20240715	181800	5117141	1862	1862	1862	1862	0
66	20240715	181700	5117141	1862	1862	1862	1862	0
67	20240715	181600	5117141	1862	1862	1862	1862	0
68	20240715	181500	5117141	1862	1862	1862	1862	0
69	20240715	181400	5117141	1862	1862	1862	1862	0
70	20240715	181300	5117141	1862	1862	1862	1862	0
71	20240715	181200	5117141	1862	1862	1862	1862	0
72	20240715	181100	5117141	1862	1862	1862	1862	0
73	20240715	181000	5117141	1862	1862	1862	1862	0
74	20240715	180900	5117141	1862	1862	1862	1862	0
75	20240715	180800	5117141	1862	1862	1862	1862	0
76	20240715	180700	5117141	1862	1862	1862	1862	0
77	20240715	180600	5117141	1862	1862	1862	1862	0
78	20240715	180500	5117141	1862	1862	1862	1862	0
79	20240715	180400	5117141	1862	1862	1862	1862	0
80	20240715	180300	5117141	1862	1862	1862	1862	0
81	20240715	180200	5117141	1862	1862	1862	1862	0
82	20240715	180100	5117141	1862	1862	1862	1862	0
83	20240715	180000	5117141	1862	1862	1862	1862	0
84	20240715	175900	5117141	1862	1862	1862	1862	0
85	20240715	175800	5117141	1862	1862	1862	1862	0
86	20240715	175700	5117141	1862	1862	1862	1862	0
87	20240715	175600	5117141	1862	1862	1862	1862	0
88	20240715	175500	5117141	1862	1862	1862	1862	0
89	20240715	175400	5117141	1862	1862	1862	1862	0
90	20240715	175300	5117141	1862	1862	1862	1862	0
91	20240715	175200	5117141	1862	1862	1862	1862	0
92	20240715	175100	5117141	1862	1862	1862	1862	356
93	20240715	175000	5117141	1862	1862	1862	1862	0
94	20240715	174900	5117141	1862	1862	1862	1862	0
95	20240715	174800	5117141	1862	1862	1862	1862	0
96	20240715	174700	5117141	1862	1862	1862	1862	0
97	20240715	174600	5117141	1862	1862	1862	1862	0
98	20240715	174500	5117141	1862	1862	1862	1862	0
99	20240715	174400	5117141	1862	1862	1862	1862	0
100	20240715	174300	5117141	1862	1862	1862	1862	0
101	20240715	174200	5117141	1862	1862	1862	1862	0
102	20240715	174100	5117141	1862	1862	1862	1862	0
103	20240715	174000	5117141	1862	1862	1862	1862	0
104	20240715	173900	5117141	1862	1862	1862	1862	0
105	20240715	173800	5117141	1862	1862	1862	1862	0
106	20240715	173700	5117141	1862	1862	1862	1862	0
107	20240715	173600	5117141	1862	1862	1862	1862	0
108	20240715	173500	5117141	1862	1862	1862	1862	0
109	20240715	173400	5117141	1862	1862	1862	1862	0
110	20240715	173300	5117141	1862	1862	1862	1862	0
111	20240715	173200	5117141	1862	1862	1862	1862	0
112	20240715	173100	5117141	1862	1862	1862	1862	0
113	20240715	173000	5117141	1862	1862	1862	1862	0
114	20240715	172900	5117141	1862	1862	1862	1862	0
115	20240715	172800	5117141	1862	1862	1862	1862	0
116	20240715	172700	5117141	1862	1862	1862	1862	0
117	20240715	172600	5117141	1862	1862	1862	1862	0
118	20240715	172500	5117141	1862	1862	1862	1862	0
119	20240715	172400	5117141	1862	1862	1862	1862	0
120	20240715	172300	5117141	1862	1862	1862	1862	0
121	20240715	172200	5117141	1862	1862	1862	1862	0
122	20240715	172100	5117141	1862	1862	1862	1862	356
123	20240715	172000	5117141	1862	1862	1862	1862	0
124	20240715	171900	5117141	1862	1862	1862	1862	0
125	20240715	171800	5117141	1862	1862	1862	1862	0
126	20240715	171700	5117141	1862	1862	1862	1862	0
127	20240715	171600	5117141	1862	1862	1862	1862	0
128	20240715	171500	5117141	1862	1862	1862	1862	0
129	20240715	171400	5117141	1862	1862	1862	1862	0
130	20240715	171300	5117141	1862	1862	1862	1862	0
131	20240715	171200	5117141	1862	1862	1862	1862	0
132	20240715	171100	5117141	1862	1862	1862	1862	0
133	20240715	171000	5117141	1862	1862	1862	1862	0
134	20240715	170900	5117141	1862	1862	1862	1862	0
135	20240715	170800	5117141	1862	1862	1862	1862	0
136	20240715	170700	5117141	1862	1862	1862	1862	0
137	20240715	170600	5117141	1862	1862	1862	1862	0
138	20240715	170500	5117141	1862	1862	1862	1862	0
139	20240715	170400	5117141	1862	1862	1862	1862	0
140	20240715	170300	5117141	1862	1862	1862	1862	0
141	20240715	170200	5117141	1862	1862	1862	1862	0
142	20240715	170100	5117141	1862	1862	1862	1862	0
143	20240715	170000	5117141	1862	1862	1862	1862	0
144	20240715	165900	5117141	1862	1862	1862	1862	0
145	20240715	165800	5117141	1862	1862	1862	1862	0
146	20240715	165700	5117141	1862	1862	1862	1862	0
147	20240715	165600	5117141	1862	1862	1862	1862	0
148	20240715	165500	5117141	1862	1862	1862	1862	0
149	20240715	165400	5117141	1862	1862	1862	1862	0
150	20240715	165300	5117141	1862	1862	1862	1862	0
151	20240715	165200	5117141	1862	1862	1862	1862	0
152	20240715	165100	5117141	1862	1862	1862	1862	356
153	20240715	165000	5117141	1862	1862	1862	1862	0
154	20240715	164900	5117141	1862	1862	1862	1862	0
155	20240715	164800	5117141	1862	1862	1862	1862	0
156	20240715	164700	5117141	1862	1862	1862	1862	0
157	20240715	164600	5117141	1862	1862	1862	1862	0
158	20240715	164500	5117141	1862	1862	1862	1862	0
159	20240715	164400	5117141	1862	1862	1862	1862	0
160	20240715	164300	5117141	1862	1862	1862	1862	0
161	20240715	164200	5117141	1862	1862	1862	1862	0
162	20240715	164100	5117141	1862	1862	1862	1862	0
163	20240715	164000	5117141	1862	1862	1862	1862	0
164	20240715	163900	5117141	1862	1862	1862	1862	0
165	20240715	163800	5117141	1862	1862	1862	1862	0
166	20240715	163700	5117141	1862	1862	1862	1862	0
167	20240715	163600	5117141	1862	1862	1862	1862	0
168	20240715	163500	5117141	1862	1862	1862	1862	0
169	20240715	163400	5117141	1862	1862	1862	1862	0
170	20240715	163300	5117141	1862	1862	1862	1862	0
171	20240715	163200	5117141	1862	1862	1862	1862	0
172	20240715	163100	5117141	1862	1862	1862	1862	0
173	20240715	163000	5117141	1862	1862	1862	1862	0
174	20240715	162900	5117141	1862	1862	1862	1862	0
175	20240715	162800	5117141	1862	1862	1862	1862	0
176	20240715	162700	5117141	1862	1862	1862	1862	0
177	20240715	162600	5117141	1862	1862	1862	1862	0
178	20240715	162500	5117141	1862	1862	1862	1862	0
179	20240715	162400	5117141	1862	1862	1862	1862	0
180	20240715	162300	5117141	1862	1862	1862	1862	0
181	20240715	162200	5117141	1862	1862	1862	1862	0
182	20240715	162100	5117141	1862	1862	1862	1862	356
183	20240715	162000	5117141	1862	1862	1862	1862	0
184	20240715	161900	5117141	1862	1862	1862	1862	0
185	20240715	161800	5117141	1862	1862	1862	1862	0
186	20240715	161700	5117141	1862	1862	1862	1862	0
187	20240715	161600	5117141	1862	1862	1862	1862	0
188	20240715	161500	5117141	1862	1862	1862	1862	0
189	20240715	161400	5117141	1862	1862	1862	1862	0
190	20240715	161300	5117141	1862	1862	1862	1862	0
191	20240715	161200	5117141	1862	1862	1862	1862	0
192	20240715	161100	5117141	1862	1862	1862	1862	0
193	20240715	161000	5117141	1862	1862	1862	1862	0
194	20240715	160900	5117141	1862	1862	1862	1862	0
195	20240715	160800	5117141	1862	1862	1862	1862	0
196	20240715	160700	5117141	1862	1862	1862	1862	0
197	20240715	160600	5117141	1862	1862	1862	1862	0
198	20240715	160500	5117141	1862	1862	1862	1862	0
199	20240715	160400	5117141	1862	1862	1862	1862	0
200	20240715	160300	5117141	1862	1862	1862	1862	0
201	20240715	160200	5117141	1862	1862	1862	1862	0
202	20240715	160100	5117141	1862	1862	1862	1862	0
203	20240715	160000	5117141	1862	1862	1862	1862	0
204	20240715	155900	5117141	1862	1862	1862	1862	0
205	20240715	155800	5117141	1862	1862	1862	1862	0
206	20240715	155700	5117141	1862	1862	1862	1862	0
207	20240715	155600	5117141	1862	1862	1862	1862	0
208	20240715	155500	5117141	1862	1862	1862	1862	0
209	20240715	155400	5117141	1862	1862	1862	1862	0
210	20240715	155300	5117141	1862	1862	1862	1862	0
211	20240715	155200	5117141	1862	1862	1862	1862	0
212	20240715	155100	5117141	1862	1862	1862	1862	356
213	20240715	155000	5117141	1862	1862	1862	1862	0
214	20240715	154900	5117141	1862	1862	1862	1862	0
215	20240715	154800	5117141	1862	1862	1862	1862	0
216	20240715	154700	5117141	1862	1862	1862	1862	0
217	20240715	154600	5117141	1862	1862	1862	1862	0
218	20240715	154500	5117141	1862	1862	1862	1862	0
219	20240715	154400	5117141	1862	1862	1862	1862	0
220	20240715	154300	5117141	1862	1862	1862	1862	0
221	20240715	154200	5117141	1862	1862	1862	1862	0
222	20240715	154100	5117141	1862	1862	1862	1862	0
223	20240715	154000	5117141	1862	1862	1862	1862	0
224	20240715	153900	5117141	1862	1862	1862	1862	0
225	20240715	153800	5117141	1862	1862	1862	1862	0
226	20240715	153700	5117141	1862	1862	1862	1862	0
227	20240715	153600	5117141	1862	1862	1862	1862	0
228	20240715	153500	5117141	1862	1862	1862	1862	0
229	20240715	153400	5117141	1862	1862	1862	1862	0
230	20240715	153300	5117141	1862	1862	1862	1862	0
231	20240715	153200	5117141	1862	1862	1862	1862	0
232	20240715	153100	5117141	1862	1862	1862	1862	0
233	20240715	153000	5117141	1862	1862	1862	1862	356
234	20240715	152900	4454269	1892	1892	1892	1892	0
235	20240715	152800	4454269	1892	1892	1892	1892	0
236	20240715	152700	4454269	1892	1892	1892	1892	0
237	20240715	152600	4454269	1892	1892	1892	1892	0
238	20240715	152500	4454269	1892	1892	1892	1892	0
239	20240715	152400	4454269	1892	1892	1892	1892	0
240	20240715	152300	4454269	1892	1892	1892	1892	0
241	20240715	152200	4454269	1892	1892	1892	1892	0
242	20240715	152100	4454269	1892	1892	1892	1892	0
243	20240715	152000	4454269	1892	1892	1892	1892	0
244	20240715	151900	4454269	1892	1892	1892	1892	0
245	20240715	151800	4454269	1892	1892	1892	1892	0
246	20240715	151700	4454269	1892	1892	1892	1892	0
247	20240715	151600	4454269	1892	1892	1892	1892	0
248	20240715	151500	4454269	1892	1892	1892	1892	0
249	20240715	151400	4454269	1892	1892	1892	1892	0
250	20240715	151300	4454269	1892	1892	1892	1892	0
251	20240715	151200	4454269	1892	1892	1892	1892	0
252	20240715	151100	4454269	1892	1892	1892	1892	0
253	20240715	151000	4454269	1892	1892	1892	1892	0
254	20240715	150900	4454269	1892	1892	1892	1892	0
255	20240715	150800	4454269	1892	1892	1892	1892	0
256	20240715	150700	4454269	1892	1892	1892	1892	0
257	20240715	150600	4454269	1892	1892	1892	1892	0
258	20240715	150500	4454269	1892	1892	1892	1892	0
259	20240715	150400	4454269	1892	1892	1892	1892	0
260	20240715	150300	4454269	1892	1892	1892	1892	0
261	20240715	150200	4454269	1892	1892	1892	1892	0
262	20240715	150100	4454269	1892	1892	1892	1892	0
263	20240715	150000	4454269	1892	1892	1892	1892	0
264	20240715	145900	4454269	1892	1892	1892	1892	0
265	20240715	145800	4454269	1892	1892	1892	1892	0
266	20240715	145700	4454269	1892	1892	1892	1892	0
267	20240715	145600	4454269	1892	1892	1892	1892	0
268	20240715	145500	4454269	1892	1892	1892	1892	0
269	20240715	145400	4454269	1892	1892	1892	1892	0
270	20240715	145300	4454269	1892	1892	1892	1892	0
271	20240715	145200	4454269	1892	1892	1892	1892	0
272	20240715	145100	4454269	1892	1892	1892	1892	0
273	20240715	145000	4454269	1892	1892	1892	1892	0
274	20240715	144900	4454269	1892	1892	1892	1892	0
275	20240715	144800	4454269	1892	1892	1892	1892	0
276	20240715	144700	4454269	1892	1892	1892	1892	0
277	20240715	144600	4454269	1892	1892	1892	1892	0
278	20240715	144500	4454269	1892	1892	1892	1892	0
279	20240715	144400	4454269	1892	1892	1892	1892	0
280	20240715	144300	4454269	1892	1892	1892	1892	0
281	20240715	144200	4454269	1892	1892	1892	1892	0
282	20240715	144100	4454269	1892	1892	1892	1892	0
283	20240715	144000	4454269	1892	1892	1892	1892	0
284	20240715	143900	4454269	1892	1892	1892	1892	0
285	20240715	143800	4454269	1892	1892	1892	1892	0
286	20240715	143700	4454269	1892	1892	1892	1892	0
287	20240715	143600	4454269	1892	1892	1892	1892	0
288	20240715	143500	4454269	1892	1892	1892	1892	0
289	20240715	143400	4454269	1892	1892	1892	1892	0
290	20240715	143300	4454269	1892	1892	1892	1892	0
291	20240715	143200	4454269	1892	1892	1892	1892	0
292	20240715	143100	4454269	1892	1892	1892	1892	1
293	20240715	143000	4452377	1881	1882	1882	1881	2
294	20240715	142900	4448614	1893	1893	1893	1893	0
295	20240715	142800	4448614	1893	1893	1893	1893	0
296	20240715	142700	4448614	1893	1893	1893	1893	0
297	20240715	142600	4448614	1893	1893	1893	1893	0
298	20240715	142500	4448614	1893	1893	1893	1893	0
299	20240715	142400	4448614	1893	1893	1893	1893	0
300	20240715	142300	4448614	1893	1893	1893	1893	0
301	20240715	142200	4448614	1893	1893	1893	1893	0
302	20240715	142100	4448614	1893	1893	1893	1893	0
303	20240715	142000	4448614	1893	1893	1893	1893	0
304	20240715	141900	4448614	1893	1893	1893	1893	0
305	20240715	141800	4448614	1893	1893	1893	1893	0
306	20240715	141700	4448614	1893	1893	1893	1893	0
307	20240715	141600	4448614	1893	1893	1893	1893	0
308	20240715	141500	4448614	1893	1893	1893	1893	0
309	20240715	141400	4448614	1893	1893	1893	1893	0
310	20240715	141300	4448614	1893	1893	1893	1893	0
311	20240715	141200	4448614	1893	1893	1893	1893	0
312	20240715	141100	4448614	1893	1893	1893	1893	0
313	20240715	141000	4448614	1893	1893	1893	1893	0
314	20240715	140900	4448614	1893	1893	1893	1893	0
315	20240715	140800	4448614	1893	1893	1893	1893	0
316	20240715	140700	4448614	1893	1893	1893	1893	0
317	20240715	140600	4448614	1893	1893	1893	1893	0
318	20240715	140500	4448614	1893	1893	1893	1893	0
319	20240715	140400	4448614	1893	1893	1893	1893	0
320	20240715	140300	4448614	1893	1893	1893	1893	0
321	20240715	140200	4448614	1893	1893	1893	1893	0
322	20240715	140100	4448614	1893	1893	1893	1893	0
323	20240715	140000	4448614	1893	1893	1893	1893	0
324	20240715	135900	4448614	1893	1893	1893	1893	0
325	20240715	135800	4448614	1893	1893	1893	1893	0
326	20240715	135700	4448614	1893	1893	1893	1893	0
327	20240715	135600	4448614	1893	1893	1893	1893	0
328	20240715	135500	4448614	1893	1893	1893	1893	0
329	20240715	135400	4448614	1893	1893	1893	1893	0
330	20240715	135300	4448614	1893	1893	1893	1893	0
331	20240715	135200	4448614	1893	1893	1893	1893	0
332	20240715	135100	4448614	1893	1893	1893	1893	0
333	20240715	135000	4448614	1893	1893	1893	1893	0
334	20240715	134900	4448614	1893	1893	1893	1893	0
335	20240715	134800	4448614	1893	1893	1893	1893	0
336	20240715	134700	4448614	1893	1893	1893	1893	0
337	20240715	134600	4448614	1893	1893	1893	1893	0
338	20240715	134500	4448614	1893	1893	1893	1893	0
339	20240715	134400	4448614	1893	1893	1893	1893	0
340	20240715	134300	4448614	1893	1893	1893	1893	0
341	20240715	134200	4448614	1893	1893	1893	1893	0
342	20240715	134100	4448614	1893	1893	1893	1893	0
343	20240715	134000	4448614	1893	1893	1893	1893	0
344	20240715	133900	4448614	1893	1893	1893	1893	0
345	20240715	133800	4448614	1893	1893	1893	1893	0
346	20240715	133700	4448614	1893	1893	1893	1893	0
347	20240715	133600	4448614	1893	1893	1893	1893	0
348	20240715	133500	4448614	1893	1893	1893	1893	0
349	20240715	133400	4448614	1893	1893	1893	1893	0
350	20240715	133300	4448614	1893	1893	1893	1893	0
351	20240715	133200	4448614	1893	1893	1893	1893	0
352	20240715	133100	4448614	1893	1893	1893	1893	0
353	20240715	133000	4448614	1893	1893	1893	1893	0
354	20240715	132900	4448614	1893	1893	1893	1893	0
355	20240715	132800	4448614	1893	1893	1893	1893	0
356	20240715	132700	4448614	1893	1893	1893	1893	0
357	20240715	132600	4448614	1893	1893	1893	1893	0
358	20240715	132500	4448614	1893	1893	1893	1893	0
359	20240715	132400	4448614	1893	1893	1893	1893	0
360	20240715	132300	4448614	1893	1893	1893	1893	0
361	20240715	132200	4448614	1893	1893	1893	1893	0
362	20240715	132100	4448614	1893	1893	1893	1893	0
363	20240715	132000	4448614	1893	1893	1893	1893	0
364	20240715	131900	4448614	1893	1893	1893	1893	0
365	20240715	131800	4448614	1893	1893	1893	1893	0
366	20240715	131700	4448614	1893	1893	1893	1893	0
367	20240715	131600	4448614	1893	1893	1893	1893	0
368	20240715	131500	4448614	1893	1893	1893	1893	0
369	20240715	131400	4448614	1893	1893	1893	1893	0
370	20240715	131300	4448614	1893	1893	1893	1893	0
371	20240715	131200	4448614	1893	1893	1893	1893	0
372	20240715	131100	4448614	1893	1893	1893	1893	0
373	20240715	131000	4448614	1893	1893	1893	1893	0
374	20240715	130900	4448614	1893	1893	1893	1893	0
375	20240715	130800	4448614	1893	1893	1893	1893	0
376	20240715	130700	4448614	1893	1893	1893	1893	0
377	20240715	130600	4448614	1893	1893	1893	1893	0
378	20240715	130500	4448614	1893	1893	1893	1893	0
379	20240715	130400	4448614	1893	1893	1893	1893	0
380	20240715	130300	4448614	1893	1893	1893	1893	0
381	20240715	130200	4448614	1893	1893	1893	1893	0
382	20240715	130100	4448614	1893	1893	1893	1893	1
383	20240715	130000	4446721	1890	1890	1890	1890	0
384	20240715	125900	4446721	1890	1890	1890	1890	0
385	20240715	125800	4446721	1890	1890	1890	1890	0
386	20240715	125700	4446721	1890	1890	1890	1890	97
387	20240715	125600	4263391	1893	1893	1893	1893	0
388	20240715	125500	4263391	1893	1893	1893	1893	0
389	20240715	125400	4263391	1893	1893	1893	1893	0
390	20240715	125300	4263391	1893	1893	1893	1893	0
391	20240715	125200	4263391	1893	1893	1893	1893	0
392	20240715	125100	4263391	1893	1893	1893	1893	0
393	20240715	125000	4263391	1893	1893	1893	1893	0
394	20240715	124900	4263391	1893	1893	1893	1893	0
395	20240715	124800	4263391	1893	1893	1893	1893	0
396	20240715	124700	4263391	1893	1893	1893	1893	0
397	20240715	124600	4263391	1893	1893	1893	1893	0
398	20240715	124500	4263391	1893	1893	1893	1893	0
399	20240715	124400	4263391	1893	1893	1893	1893	0
400	20240715	124300	4263391	1893	1893	1893	1893	0
401	20240715	124200	4263391	1893	1893	1893	1893	0
402	20240715	124100	4263391	1893	1893	1893	1893	0
403	20240715	124000	4263391	1893	1893	1893	1893	0
404	20240715	123900	4263391	1893	1893	1893	1893	0
405	20240715	123800	4263391	1893	1893	1893	1893	0
406	20240715	123700	4263391	1893	1893	1893	1893	0
407	20240715	123600	4263391	1893	1893	1893	1893	0
408	20240715	123500	4263391	1893	1893	1893	1893	0
409	20240715	123400	4263391	1893	1893	1893	1893	0
410	20240715	123300	4263391	1893	1893	1893	1893	0
411	20240715	123200	4263391	1893	1893	1893	1893	0
412	20240715	123100	4263391	1893	1893	1893	1893	0
413	20240715	123000	4263391	1893	1893	1893	1893	0
414	20240715	122900	4263391	1893	1893	1893	1893	0
415	20240715	122800	4263391	1893	1893	1893	1893	0
416	20240715	122700	4263391	1893	1893	1893	1893	0
417	20240715	122600	4263391	1893	1893	1893	1893	0
418	20240715	122500	4263391	1893	1893	1893	1893	0
419	20240715	122400	4263391	1893	1893	1893	1893	0
420	20240715	122300	4263391	1893	1893	1893	1893	0
421	20240715	122200	4263391	1893	1893	1893	1893	0
422	20240715	122100	4263391	1893	1893	1893	1893	0
423	20240715	122000	4263391	1893	1893	1893	1893	0
424	20240715	121900	4263391	1893	1893	1893	1893	0
425	20240715	121800	4263391	1893	1893	1893	1893	0
426	20240715	121700	4263391	1893	1893	1893	1893	0
427	20240715	121600	4263391	1893	1893	1893	1893	0
428	20240715	121500	4263391	1893	1893	1893	1893	0
429	20240715	121400	4263391	1893	1893	1893	1893	0
430	20240715	121300	4263391	1893	1893	1893	1893	0
431	20240715	121200	4263391	1893	1893	1893	1893	0
432	20240715	121100	4263391	1893	1893	1893	1893	0
433	20240715	121000	4263391	1893	1893	1893	1893	0
434	20240715	120900	4263391	1893	1893	1893	1893	0
435	20240715	120800	4263391	1893	1893	1893	1893	0
436	20240715	120700	4263391	1893	1893	1893	1893	0
437	20240715	120600	4263391	1893	1893	1893	1893	0
438	20240715	120500	4263391	1893	1893	1893	1893	0
439	20240715	120400	4263391	1893	1893	1893	1893	0
440	20240715	120300	4263391	1893	1893	1893	1893	0
441	20240715	120200	4263391	1893	1893	1893	1893	0
442	20240715	120100	4263391	1893	1893	1893	1893	0
443	20240715	120000	4263391	1893	1893	1893	1893	0
444	20240715	115900	4263391	1893	1893	1893	1893	0
445	20240715	115800	4263391	1893	1893	1893	1893	0
446	20240715	115700	4263391	1893	1893	1893	1893	0
447	20240715	115600	4263391	1893	1893	1893	1893	0
448	20240715	115500	4263391	1893	1893	1893	1893	0
449	20240715	115400	4263391	1893	1893	1893	1893	0
450	20240715	115300	4263391	1893	1893	1893	1893	0
451	20240715	115200	4263391	1893	1893	1893	1893	0
452	20240715	115100	4263391	1893	1893	1893	1893	0
453	20240715	115000	4263391	1893	1893	1893	1893	0
454	20240715	114900	4263391	1893	1893	1893	1893	0
455	20240715	114800	4263391	1893	1893	1893	1893	0
456	20240715	114700	4263391	1893	1893	1893	1893	0
457	20240715	114600	4263391	1893	1893	1893	1893	0
458	20240715	114500	4263391	1893	1893	1893	1893	0
459	20240715	114400	4263391	1893	1893	1893	1893	0
460	20240715	114300	4263391	1893	1893	1893	1893	0
461	20240715	114200	4263391	1893	1893	1893	1893	0
462	20240715	114100	4263391	1893	1893	1893	1893	0
463	20240715	114000	4263391	1893	1893	1893	1893	0
464	20240715	113900	4263391	1893	1893	1893	1893	0
465	20240715	113800	4263391	1893	1893	1893	1893	0
466	20240715	113700	4263391	1893	1893	1893	1893	0
467	20240715	113600	4263391	1893	1893	1893	1893	0
468	20240715	113500	4263391	1893	1893	1893	1893	0
469	20240715	113400	4263391	1893	1893	1893	1893	0
470	20240715	113300	4263391	1893	1893	1893	1893	0
471	20240715	113200	4263391	1893	1893	1893	1893	0
472	20240715	113100	4263391	1893	1893	1893	1893	0
473	20240715	113000	4263391	1893	1893	1893	1893	0
474	20240715	112900	4263391	1893	1893	1893	1893	0
475	20240715	112800	4263391	1893	1893	1893	1893	0
476	20240715	112700	4263391	1893	1893	1893	1893	0
477	20240715	112600	4263391	1893	1893	1893	1893	0
478	20240715	112500	4263391	1893	1893	1893	1893	0
479	20240715	112400	4263391	1893	1893	1893	1893	0
480	20240715	112300	4263391	1893	1893	1893	1893	0
481	20240715	112200	4263391	1893	1893	1893	1893	0
482	20240715	112100	4263391	1893	1893	1893	1893	0
483	20240715	112000	4263391	1893	1893	1893	1893	0
484	20240715	111900	4263391	1893	1893	1893	1893	0
485	20240715	111800	4263391	1893	1893	1893	1893	0
486	20240715	111700	4263391	1893	1893	1893	1893	0
487	20240715	111600	4263391	1893	1893	1893	1893	0
488	20240715	111500	4263391	1893	1893	1893	1893	0
489	20240715	111400	4263391	1893	1893	1893	1893	0
490	20240715	111300	4263391	1893	1893	1893	1893	0
491	20240715	111200	4263391	1893	1893	1893	1893	0
492	20240715	111100	4263391	1893	1893	1893	1893	0
493	20240715	111000	4263391	1893	1893	1893	1893	0
494	20240715	110900	4263391	1893	1893	1893	1893	0
495	20240715	110800	4263391	1893	1893	1893	1893	0
496	20240715	110700	4263391	1893	1893	1893	1893	0
497	20240715	110600	4263391	1893	1893	1893	1893	0
498	20240715	110500	4263391	1893	1893	1893	1893	1230
499	20240715	110400	1935001	1893	1893	1893	1893	247
500	20240715	110300	1467430	1894	1894	1894	1894	0
501	20240715	110200	1467430	1894	1894	1894	1894	0
502	20240715	110100	1467430	1894	1894	1894	1894	0
503	20240715	110000	1467430	1894	1894	1894	1894	0
504	20240715	105900	1467430	1894	1894	1894	1894	0
505	20240715	105800	1467430	1894	1894	1894	1894	0
506	20240715	105700	1467430	1894	1894	1894	1894	0
507	20240715	105600	1467430	1894	1893	1894	1893	100
508	20240715	105500	1278035	1894	1894	1894	1894	0
509	20240715	105400	1278035	1894	1894	1894	1894	0
510	20240715	105300	1278035	1894	1894	1894	1894	0
511	20240715	105200	1278035	1894	1894	1894	1894	0
512	20240715	105100	1278035	1894	1894	1894	1894	0
513	20240715	105000	1278035	1894	1894	1894	1894	0
514	20240715	104900	1278035	1894	1894	1894	1894	0
515	20240715	104800	1278035	1894	1894	1894	1894	0
516	20240715	104700	1278035	1894	1894	1894	1894	0
517	20240715	104600	1278035	1894	1894	1894	1894	0
518	20240715	104500	1278035	1894	1894	1894	1894	0
519	20240715	104400	1278035	1894	1894	1894	1894	0
520	20240715	104300	1278035	1894	1894	1894	1894	0
521	20240715	104200	1278035	1894	1894	1894	1894	0
522	20240715	104100	1278035	1894	1894	1894	1894	0
523	20240715	104000	1278035	1894	1894	1894	1894	0
524	20240715	103900	1278035	1894	1894	1894	1894	0
525	20240715	103800	1278035	1894	1894	1894	1894	0
526	20240715	103700	1278035	1894	1894	1894	1894	0
527	20240715	103600	1278035	1894	1894	1894	1894	0
528	20240715	103500	1278035	1894	1894	1894	1894	0
529	20240715	103400	1278035	1894	1894	1894	1894	0
530	20240715	103300	1278035	1894	1894	1894	1894	0
531	20240715	103200	1278035	1894	1894	1894	1894	0
532	20240715	103100	1278035	1894	1894	1894	1894	0
533	20240715	103000	1278035	1894	1894	1894	1894	0
534	20240715	102900	1278035	1894	1894	1894	1894	0
535	20240715	102800	1278035	1894	1894	1894	1894	0
536	20240715	102700	1278035	1894	1894	1894	1894	0
537	20240715	102600	1278035	1894	1894	1894	1894	0
538	20240715	102500	1278035	1894	1894	1894	1894	0
539	20240715	102400	1278035	1894	1894	1894	1894	0
540	20240715	102300	1278035	1894	1894	1894	1894	0
541	20240715	102200	1278035	1894	1894	1894	1894	0
542	20240715	102100	1278035	1894	1894	1894	1894	0
543	20240715	102000	1278035	1894	1894	1894	1894	0
544	20240715	101900	1278035	1894	1894	1894	1894	0
545	20240715	101800	1278035	1894	1894	1894	1894	0
546	20240715	101700	1278035	1894	1894	1894	1894	2
547	20240715	101600	1274247	1894	1894	1894	1894	0
548	20240715	101500	1274247	1894	1894	1894	1894	0
549	20240715	101400	1274247	1894	1894	1894	1894	0
550	20240715	101300	1274247	1894	1894	1894	1894	0
551	20240715	101200	1274247	1894	1894	1894	1894	0
552	20240715	101100	1274247	1894	1894	1894	1894	0
553	20240715	101000	1274247	1894	1894	1894	1894	0
554	20240715	100900	1274247	1894	1894	1894	1894	0
555	20240715	100800	1274247	1894	1894	1894	1894	0
556	20240715	100700	1274247	1894	1894	1894	1894	5
557	20240715	100600	1264777	1894	1894	1894	1894	0
558	20240715	100500	1264777	1894	1894	1894	1894	0
559	20240715	100400	1264777	1894	1894	1894	1894	14
560	20240715	100300	1238261	1894	1894	1894	1894	0
561	20240715	100200	1238261	1894	1870	1894	1865	601
562	20240715	100100	116460	1895	1895	1895	1895	0
563	20240715	100000	116460	1895	1895	1895	1895	0
564	20240715	095900	116460	1895	1895	1895	1895	0
565	20240715	095800	116460	1895	1895	1895	1895	0
566	20240715	095700	116460	1895	1895	1895	1895	0
567	20240715	095600	116460	1895	1895	1895	1895	4
568	20240715	095500	108880	1897	1897	1897	1897	0
569	20240715	095400	108880	1897	1897	1897	1897	0
570	20240715	095300	108880	1897	1897	1897	1897	0
571	20240715	095200	108880	1897	1897	1897	1897	0
572	20240715	095100	108880	1897	1897	1897	1897	0
573	20240715	095000	108880	1897	1897	1897	1897	0
574	20240715	094900	108880	1897	1897	1897	1897	0
575	20240715	094800	108880	1897	1897	1897	1897	0
576	20240715	094700	108880	1897	1897	1897	1897	0
577	20240715	094600	108880	1897	1897	1897	1897	0
578	20240715	094500	108880	1897	1897	1897	1897	0
579	20240715	094400	108880	1897	1897	1897	1897	0
580	20240715	094300	108880	1897	1897	1897	1897	0
581	20240715	094200	108880	1897	1897	1897	1897	0
582	20240715	094100	108880	1897	1897	1897	1897	0
583	20240715	094000	108880	1897	1897	1897	1897	0
584	20240715	093900	108880	1897	1897	1897	1897	0
585	20240715	093800	108880	1897	1897	1897	1897	0
586	20240715	093700	108880	1897	1897	1897	1897	0
587	20240715	093600	108880	1897	1897	1897	1897	0
588	20240715	093500	108880	1897	1897	1897	1897	0
589	20240715	093400	108880	1897	1897	1897	1897	0
590	20240715	093300	108880	1897	1897	1897	1897	0
591	20240715	093200	108880	1897	1897	1897	1897	0
592	20240715	093100	108880	1897	1897	1897	1897	0
593	20240715	093000	108880	1897	1897	1897	1897	0
594	20240715	092900	108880	1897	1897	1897	1897	0
595	20240715	092800	108880	1897	1897	1897	1897	0
596	20240715	092700	108880	1897	1897	1897	1897	0
597	20240715	092600	108880	1897	1897	1897	1897	0
598	20240715	092500	108880	1897	1897	1897	1897	0
599	20240715	092400	108880	1897	1897	1897	1897	0
600	20240715	092300	108880	1897	1897	1897	1897	0
601	20240715	092200	108880	1897	1897	1897	1897	0
602	20240715	092100	108880	1897	1880	1897	1880	14
603	20240715	092000	82543	1880	1880	1880	1880	0
604	20240715	091900	82543	1880	1880	1880	1880	0
605	20240715	091800	82543	1880	1880	1880	1880	0
606	20240715	091700	82543	1880	1880	1880	1880	0
607	20240715	091600	82543	1880	1880	1880	1880	0
608	20240715	091500	82543	1880	1880	1880	1880	28
609	20240715	091400	29903	1880	1880	1880	1880	0
610	20240715	091300	29903	1880	1880	1880	1880	0
611	20240715	091200	29903	1880	1880	1880	1880	0
612	20240715	091100	29903	1880	1880	1880	1880	0
613	20240715	091000	29903	1880	1880	1880	1880	0
614	20240715	090900	29903	1880	1880	1880	1880	0
615	20240715	090800	29903	1880	1880	1880	1880	0
616	20240715	090700	29903	1880	1880	1880	1880	0
617	20240715	090600	29903	1880	1880	1880	1880	0
618	20240715	090500	29903	1880	1880	1880	1880	0
619	20240715	090400	29903	1880	1880	1880	1880	0
620	20240715	090300	29903	1880	1880	1880	1880	0
621	20240715	090200	29903	1880	1880	1880	1880	0
622	20240715	090100	29903	1880	1880	1880	1880	1
623	20240715	090000	28023	1866	1899	1899	1866	15