KissMeData/331380/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	212500	28439591	1926	1926	1926	1926	1290
3	20240701	212400	28439591	1926	1926	1926	1926	0
4	20240701	212300	28439591	1926	1926	1926	1926	0
5	20240701	212200	28439591	1926	1926	1926	1926	0
6	20240701	212100	28439591	1926	1926	1926	1926	0
7	20240701	212000	28439591	1926	1926	1926	1926	0
8	20240701	211900	28439591	1926	1926	1926	1926	0
9	20240701	211800	28439591	1926	1926	1926	1926	0
10	20240701	211700	28439591	1926	1926	1926	1926	0
11	20240701	211600	28439591	1926	1926	1926	1926	0
12	20240701	211500	28439591	1926	1926	1926	1926	0
13	20240701	211400	28439591	1926	1926	1926	1926	0
14	20240701	211300	28439591	1926	1926	1926	1926	0
15	20240701	211200	28439591	1926	1926	1926	1926	0
16	20240701	211100	28439591	1926	1926	1926	1926	0
17	20240701	211000	28439591	1926	1926	1926	1926	0
18	20240701	210900	28439591	1926	1926	1926	1926	0
19	20240701	210800	28439591	1926	1926	1926	1926	0
20	20240701	210700	28439591	1926	1926	1926	1926	0
21	20240701	210600	28439591	1926	1926	1926	1926	0
22	20240701	210500	28439591	1926	1926	1926	1926	0
23	20240701	210400	28439591	1926	1926	1926	1926	0
24	20240701	210300	28439591	1926	1926	1926	1926	0
25	20240701	210200	28439591	1926	1926	1926	1926	0
26	20240701	210100	28439591	1926	1926	1926	1926	0
27	20240701	210000	28439591	1926	1926	1926	1926	0
28	20240701	205900	28439591	1926	1926	1926	1926	0
29	20240701	205800	28439591	1926	1926	1926	1926	0
30	20240701	205700	28439591	1926	1926	1926	1926	0
31	20240701	205600	28439591	1926	1926	1926	1926	0
32	20240701	205500	28439591	1926	1926	1926	1926	1290
33	20240701	205400	28439591	1926	1926	1926	1926	0
34	20240701	205300	28439591	1926	1926	1926	1926	0
35	20240701	205200	28439591	1926	1926	1926	1926	0
36	20240701	205100	28439591	1926	1926	1926	1926	0
37	20240701	205000	28439591	1926	1926	1926	1926	0
38	20240701	204900	28439591	1926	1926	1926	1926	0
39	20240701	204800	28439591	1926	1926	1926	1926	0
40	20240701	204700	28439591	1926	1926	1926	1926	0
41	20240701	204600	28439591	1926	1926	1926	1926	0
42	20240701	204500	28439591	1926	1926	1926	1926	0
43	20240701	204400	28439591	1926	1926	1926	1926	0
44	20240701	204300	28439591	1926	1926	1926	1926	0
45	20240701	204200	28439591	1926	1926	1926	1926	0
46	20240701	204100	28439591	1926	1926	1926	1926	0
47	20240701	204000	28439591	1926	1926	1926	1926	0
48	20240701	203900	28439591	1926	1926	1926	1926	0
49	20240701	203800	28439591	1926	1926	1926	1926	0
50	20240701	203700	28439591	1926	1926	1926	1926	0
51	20240701	203600	28439591	1926	1926	1926	1926	0
52	20240701	203500	28439591	1926	1926	1926	1926	0
53	20240701	203400	28439591	1926	1926	1926	1926	0
54	20240701	203300	28439591	1926	1926	1926	1926	0
55	20240701	203200	28439591	1926	1926	1926	1926	0
56	20240701	203100	28439591	1926	1926	1926	1926	0
57	20240701	203000	28439591	1926	1926	1926	1926	0
58	20240701	202900	28439591	1926	1926	1926	1926	0
59	20240701	202800	28439591	1926	1926	1926	1926	0
60	20240701	202700	28439591	1926	1926	1926	1926	0
61	20240701	202600	28439591	1926	1926	1926	1926	0
62	20240701	202500	28439591	1926	1926	1926	1926	1290
63	20240701	202400	28439591	1926	1926	1926	1926	0
64	20240701	202300	28439591	1926	1926	1926	1926	0
65	20240701	202200	28439591	1926	1926	1926	1926	0
66	20240701	202100	28439591	1926	1926	1926	1926	0
67	20240701	202000	28439591	1926	1926	1926	1926	0
68	20240701	201900	28439591	1926	1926	1926	1926	0
69	20240701	201800	28439591	1926	1926	1926	1926	0
70	20240701	201700	28439591	1926	1926	1926	1926	0
71	20240701	201600	28439591	1926	1926	1926	1926	0
72	20240701	201500	28439591	1926	1926	1926	1926	0
73	20240701	201400	28439591	1926	1926	1926	1926	0
74	20240701	201300	28439591	1926	1926	1926	1926	0
75	20240701	201200	28439591	1926	1926	1926	1926	0
76	20240701	201100	28439591	1926	1926	1926	1926	0
77	20240701	201000	28439591	1926	1926	1926	1926	0
78	20240701	200900	28439591	1926	1926	1926	1926	0
79	20240701	200800	28439591	1926	1926	1926	1926	0
80	20240701	200700	28439591	1926	1926	1926	1926	0
81	20240701	200600	28439591	1926	1926	1926	1926	0
82	20240701	200500	28439591	1926	1926	1926	1926	0
83	20240701	200400	28439591	1926	1926	1926	1926	0
84	20240701	200300	28439591	1926	1926	1926	1926	0
85	20240701	200200	28439591	1926	1926	1926	1926	0
86	20240701	200100	28439591	1926	1926	1926	1926	0
87	20240701	200000	28439591	1926	1926	1926	1926	0
88	20240701	195900	28439591	1926	1926	1926	1926	0
89	20240701	195800	28439591	1926	1926	1926	1926	0
90	20240701	195700	28439591	1926	1926	1926	1926	0
91	20240701	195600	28439591	1926	1926	1926	1926	0
92	20240701	195500	28439591	1926	1926	1926	1926	1290
93	20240701	195400	28439591	1926	1926	1926	1926	0
94	20240701	195300	28439591	1926	1926	1926	1926	0
95	20240701	195200	28439591	1926	1926	1926	1926	0
96	20240701	195100	28439591	1926	1926	1926	1926	0
97	20240701	195000	28439591	1926	1926	1926	1926	0
98	20240701	194900	28439591	1926	1926	1926	1926	0
99	20240701	194800	28439591	1926	1926	1926	1926	0
100	20240701	194700	28439591	1926	1926	1926	1926	0
101	20240701	194600	28439591	1926	1926	1926	1926	0
102	20240701	194500	28439591	1926	1926	1926	1926	0
103	20240701	194400	28439591	1926	1926	1926	1926	0
104	20240701	194300	28439591	1926	1926	1926	1926	0
105	20240701	194200	28439591	1926	1926	1926	1926	0
106	20240701	194100	28439591	1926	1926	1926	1926	0
107	20240701	194000	28439591	1926	1926	1926	1926	0
108	20240701	193900	28439591	1926	1926	1926	1926	0
109	20240701	193800	28439591	1926	1926	1926	1926	0
110	20240701	193700	28439591	1926	1926	1926	1926	0
111	20240701	193600	28439591	1926	1926	1926	1926	0
112	20240701	193500	28439591	1926	1926	1926	1926	0
113	20240701	193400	28439591	1926	1926	1926	1926	0
114	20240701	193300	28439591	1926	1926	1926	1926	0
115	20240701	193200	28439591	1926	1926	1926	1926	0
116	20240701	193100	28439591	1926	1926	1926	1926	0
117	20240701	193000	28439591	1926	1926	1926	1926	0
118	20240701	192900	28439591	1926	1926	1926	1926	0
119	20240701	192800	28439591	1926	1926	1926	1926	0
120	20240701	192700	28439591	1926	1926	1926	1926	0
121	20240701	192600	28439591	1926	1926	1926	1926	0
122	20240701	192500	28439591	1926	1926	1926	1926	1290
123	20240701	192400	28439591	1926	1926	1926	1926	0
124	20240701	192300	28439591	1926	1926	1926	1926	0
125	20240701	192200	28439591	1926	1926	1926	1926	0
126	20240701	192100	28439591	1926	1926	1926	1926	0
127	20240701	192000	28439591	1926	1926	1926	1926	0
128	20240701	191900	28439591	1926	1926	1926	1926	0
129	20240701	191800	28439591	1926	1926	1926	1926	0
130	20240701	191700	28439591	1926	1926	1926	1926	0
131	20240701	191600	28439591	1926	1926	1926	1926	0
132	20240701	191500	28439591	1926	1926	1926	1926	0
133	20240701	191400	28439591	1926	1926	1926	1926	0
134	20240701	191300	28439591	1926	1926	1926	1926	0
135	20240701	191200	28439591	1926	1926	1926	1926	0
136	20240701	191100	28439591	1926	1926	1926	1926	0
137	20240701	191000	28439591	1926	1926	1926	1926	0
138	20240701	190900	28439591	1926	1926	1926	1926	0
139	20240701	190800	28439591	1926	1926	1926	1926	0
140	20240701	190700	28439591	1926	1926	1926	1926	0
141	20240701	190600	28439591	1926	1926	1926	1926	0
142	20240701	190500	28439591	1926	1926	1926	1926	0
143	20240701	190400	28439591	1926	1926	1926	1926	0
144	20240701	190300	28439591	1926	1926	1926	1926	0
145	20240701	190200	28439591	1926	1926	1926	1926	0
146	20240701	190100	28439591	1926	1926	1926	1926	0
147	20240701	190000	28439591	1926	1926	1926	1926	0
148	20240701	185900	28439591	1926	1926	1926	1926	0
149	20240701	185800	28439591	1926	1926	1926	1926	0
150	20240701	185700	28439591	1926	1926	1926	1926	0
151	20240701	185600	28439591	1926	1926	1926	1926	0
152	20240701	185500	28439591	1926	1926	1926	1926	1290
153	20240701	185400	28439591	1926	1926	1926	1926	0
154	20240701	185300	28439591	1926	1926	1926	1926	0
155	20240701	185200	28439591	1926	1926	1926	1926	0
156	20240701	185100	28439591	1926	1926	1926	1926	0
157	20240701	185000	28439591	1926	1926	1926	1926	0
158	20240701	184900	28439591	1926	1926	1926	1926	0
159	20240701	184800	28439591	1926	1926	1926	1926	0
160	20240701	184700	28439591	1926	1926	1926	1926	0
161	20240701	184600	28439591	1926	1926	1926	1926	0
162	20240701	184500	28439591	1926	1926	1926	1926	0
163	20240701	184400	28439591	1926	1926	1926	1926	0
164	20240701	184300	28439591	1926	1926	1926	1926	0
165	20240701	184200	28439591	1926	1926	1926	1926	0
166	20240701	184100	28439591	1926	1926	1926	1926	0
167	20240701	184000	28439591	1926	1926	1926	1926	0
168	20240701	183900	28439591	1926	1926	1926	1926	0
169	20240701	183800	28439591	1926	1926	1926	1926	0
170	20240701	183700	28439591	1926	1926	1926	1926	0
171	20240701	183600	28439591	1926	1926	1926	1926	0
172	20240701	183500	28439591	1926	1926	1926	1926	0
173	20240701	183400	28439591	1926	1926	1926	1926	0
174	20240701	183300	28439591	1926	1926	1926	1926	0
175	20240701	183200	28439591	1926	1926	1926	1926	0
176	20240701	183100	28439591	1926	1926	1926	1926	0
177	20240701	183000	28439591	1926	1926	1926	1926	0
178	20240701	182900	28439591	1926	1926	1926	1926	0
179	20240701	182800	28439591	1926	1926	1926	1926	0
180	20240701	182700	28439591	1926	1926	1926	1926	0
181	20240701	182600	28439591	1926	1926	1926	1926	0
182	20240701	182500	28439591	1926	1926	1926	1926	1290
183	20240701	182400	28439591	1926	1926	1926	1926	0
184	20240701	182300	28439591	1926	1926	1926	1926	0
185	20240701	182200	28439591	1926	1926	1926	1926	0
186	20240701	182100	28439591	1926	1926	1926	1926	0
187	20240701	182000	28439591	1926	1926	1926	1926	0
188	20240701	181900	28439591	1926	1926	1926	1926	0
189	20240701	181800	28439591	1926	1926	1926	1926	0
190	20240701	181700	28439591	1926	1926	1926	1926	0
191	20240701	181600	28439591	1926	1926	1926	1926	0
192	20240701	181500	28439591	1926	1926	1926	1926	0
193	20240701	181400	28439591	1926	1926	1926	1926	0
194	20240701	181300	28439591	1926	1926	1926	1926	0
195	20240701	181200	28439591	1926	1926	1926	1926	0
196	20240701	181100	28439591	1926	1926	1926	1926	0
197	20240701	181000	28439591	1926	1926	1926	1926	0
198	20240701	180900	28439591	1926	1926	1926	1926	0
199	20240701	180800	28439591	1926	1926	1926	1926	0
200	20240701	180700	28439591	1926	1926	1926	1926	0
201	20240701	180600	28439591	1926	1926	1926	1926	0
202	20240701	180500	28439591	1926	1926	1926	1926	0
203	20240701	180400	28439591	1926	1926	1926	1926	0
204	20240701	180300	28439591	1926	1926	1926	1926	0
205	20240701	180200	28439591	1926	1926	1926	1926	0
206	20240701	180100	28439591	1926	1926	1926	1926	0
207	20240701	180000	28439591	1926	1926	1926	1926	0
208	20240701	175900	28439591	1926	1926	1926	1926	0
209	20240701	175800	28439591	1926	1926	1926	1926	0
210	20240701	175700	28439591	1926	1926	1926	1926	0
211	20240701	175600	28439591	1926	1926	1926	1926	0
212	20240701	175500	28439591	1926	1926	1926	1926	1290
213	20240701	175400	28439591	1926	1926	1926	1926	0
214	20240701	175300	28439591	1926	1926	1926	1926	0
215	20240701	175200	28439591	1926	1926	1926	1926	0
216	20240701	175100	28439591	1926	1926	1926	1926	0
217	20240701	175000	28439591	1926	1926	1926	1926	0
218	20240701	174900	28439591	1926	1926	1926	1926	0
219	20240701	174800	28439591	1926	1926	1926	1926	0
220	20240701	174700	28439591	1926	1926	1926	1926	0
221	20240701	174600	28439591	1926	1926	1926	1926	0
222	20240701	174500	28439591	1926	1926	1926	1926	0
223	20240701	174400	28439591	1926	1926	1926	1926	0
224	20240701	174300	28439591	1926	1926	1926	1926	0
225	20240701	174200	28439591	1926	1926	1926	1926	0
226	20240701	174100	28439591	1926	1926	1926	1926	0
227	20240701	174000	28439591	1926	1926	1926	1926	0
228	20240701	173900	28439591	1926	1926	1926	1926	0
229	20240701	173800	28439591	1926	1926	1926	1926	0
230	20240701	173700	28439591	1926	1926	1926	1926	0
231	20240701	173600	28439591	1926	1926	1926	1926	0
232	20240701	173500	28439591	1926	1926	1926	1926	0
233	20240701	173400	28439591	1926	1926	1926	1926	0
234	20240701	173300	28439591	1926	1926	1926	1926	0
235	20240701	173200	28439591	1926	1926	1926	1926	0
236	20240701	173100	28439591	1926	1926	1926	1926	0
237	20240701	173000	28439591	1926	1926	1926	1926	0
238	20240701	172900	28439591	1926	1926	1926	1926	0
239	20240701	172800	28439591	1926	1926	1926	1926	0
240	20240701	172700	28439591	1926	1926	1926	1926	0
241	20240701	172600	28439591	1926	1926	1926	1926	0
242	20240701	172500	28439591	1926	1926	1926	1926	1290
243	20240701	172400	28439591	1926	1926	1926	1926	0
244	20240701	172300	28439591	1926	1926	1926	1926	0
245	20240701	172200	28439591	1926	1926	1926	1926	0
246	20240701	172100	28439591	1926	1926	1926	1926	0
247	20240701	172000	28439591	1926	1926	1926	1926	0
248	20240701	171900	28439591	1926	1926	1926	1926	0
249	20240701	171800	28439591	1926	1926	1926	1926	0
250	20240701	171700	28439591	1926	1926	1926	1926	0
251	20240701	171600	28439591	1926	1926	1926	1926	0
252	20240701	171500	28439591	1926	1926	1926	1926	0
253	20240701	171400	28439591	1926	1926	1926	1926	0
254	20240701	171300	28439591	1926	1926	1926	1926	0
255	20240701	171200	28439591	1926	1926	1926	1926	0
256	20240701	171100	28439591	1926	1926	1926	1926	0
257	20240701	171000	28439591	1926	1926	1926	1926	0
258	20240701	170900	28439591	1926	1926	1926	1926	0
259	20240701	170800	28439591	1926	1926	1926	1926	0
260	20240701	170700	28439591	1926	1926	1926	1926	0
261	20240701	170600	28439591	1926	1926	1926	1926	0
262	20240701	170500	28439591	1926	1926	1926	1926	0
263	20240701	170400	28439591	1926	1926	1926	1926	0
264	20240701	170300	28439591	1926	1926	1926	1926	0
265	20240701	170200	28439591	1926	1926	1926	1926	0
266	20240701	170100	28439591	1926	1926	1926	1926	0
267	20240701	170000	28439591	1926	1926	1926	1926	0
268	20240701	165900	28439591	1926	1926	1926	1926	0
269	20240701	165800	28439591	1926	1926	1926	1926	0
270	20240701	165700	28439591	1926	1926	1926	1926	0
271	20240701	165600	28439591	1926	1926	1926	1926	0
272	20240701	165500	28439591	1926	1926	1926	1926	1290
273	20240701	165400	28439591	1926	1926	1926	1926	0
274	20240701	165300	28439591	1926	1926	1926	1926	0
275	20240701	165200	28439591	1926	1926	1926	1926	0
276	20240701	165100	28439591	1926	1926	1926	1926	0
277	20240701	165000	28439591	1926	1926	1926	1926	0
278	20240701	164900	28439591	1926	1926	1926	1926	0
279	20240701	164800	28439591	1926	1926	1926	1926	0
280	20240701	164700	28439591	1926	1926	1926	1926	0
281	20240701	164600	28439591	1926	1926	1926	1926	0
282	20240701	164500	28439591	1926	1926	1926	1926	0
283	20240701	164400	28439591	1926	1926	1926	1926	0
284	20240701	164300	28439591	1926	1926	1926	1926	0
285	20240701	164200	28439591	1926	1926	1926	1926	0
286	20240701	164100	28439591	1926	1926	1926	1926	0
287	20240701	164000	28439591	1926	1926	1926	1926	0
288	20240701	163900	28439591	1926	1926	1926	1926	0
289	20240701	163800	28439591	1926	1926	1926	1926	0
290	20240701	163700	28439591	1926	1926	1926	1926	0
291	20240701	163600	28439591	1926	1926	1926	1926	0
292	20240701	163500	28439591	1926	1926	1926	1926	0
293	20240701	163400	28439591	1926	1926	1926	1926	0
294	20240701	163300	28439591	1926	1926	1926	1926	0
295	20240701	163200	28439591	1926	1926	1926	1926	0
296	20240701	163100	28439591	1926	1926	1926	1926	0
297	20240701	163000	28439591	1926	1926	1926	1926	0
298	20240701	162900	28439591	1926	1926	1926	1926	0
299	20240701	162800	28439591	1926	1926	1926	1926	0
300	20240701	162700	28439591	1926	1926	1926	1926	0
301	20240701	162600	28439591	1926	1926	1926	1926	0
302	20240701	162500	28439591	1926	1926	1926	1926	1290
303	20240701	162400	28439591	1926	1926	1926	1926	0
304	20240701	162300	28439591	1926	1926	1926	1926	0
305	20240701	162200	28439591	1926	1926	1926	1926	0
306	20240701	162100	28439591	1926	1926	1926	1926	0
307	20240701	162000	28439591	1926	1926	1926	1926	0
308	20240701	161900	28439591	1926	1926	1926	1926	0
309	20240701	161800	28439591	1926	1926	1926	1926	0
310	20240701	161700	28439591	1926	1926	1926	1926	0
311	20240701	161600	28439591	1926	1926	1926	1926	0
312	20240701	161500	28439591	1926	1926	1926	1926	0
313	20240701	161400	28439591	1926	1926	1926	1926	0
314	20240701	161300	28439591	1926	1926	1926	1926	0
315	20240701	161200	28439591	1926	1926	1926	1926	0
316	20240701	161100	28439591	1926	1926	1926	1926	0
317	20240701	161000	28439591	1926	1926	1926	1926	0
318	20240701	160900	28439591	1926	1926	1926	1926	0
319	20240701	160800	28439591	1926	1926	1926	1926	0
320	20240701	160700	28439591	1926	1926	1926	1926	0
321	20240701	160600	28439591	1926	1926	1926	1926	0
322	20240701	160500	28439591	1926	1926	1926	1926	0
323	20240701	160400	28439591	1926	1926	1926	1926	0
324	20240701	160300	28439591	1926	1926	1926	1926	0
325	20240701	160200	28439591	1926	1926	1926	1926	0
326	20240701	160100	28439591	1926	1926	1926	1926	0
327	20240701	160000	28439591	1926	1926	1926	1926	0
328	20240701	155900	28439591	1926	1926	1926	1926	0
329	20240701	155800	28439591	1926	1926	1926	1926	0
330	20240701	155700	28439591	1926	1926	1926	1926	0
331	20240701	155600	28439591	1926	1926	1926	1926	0
332	20240701	155500	28439591	1926	1926	1926	1926	1290
333	20240701	155400	28439591	1926	1926	1926	1926	0
334	20240701	155300	28439591	1926	1926	1926	1926	0
335	20240701	155200	28439591	1926	1926	1926	1926	0
336	20240701	155100	28439591	1926	1926	1926	1926	0
337	20240701	155000	28439591	1926	1926	1926	1926	0
338	20240701	154900	28439591	1926	1926	1926	1926	0
339	20240701	154800	28439591	1926	1926	1926	1926	0
340	20240701	154700	28439591	1926	1926	1926	1926	0
341	20240701	154600	28439591	1926	1926	1926	1926	0
342	20240701	154500	28439591	1926	1926	1926	1926	0
343	20240701	154400	28439591	1926	1926	1926	1926	0
344	20240701	154300	28439591	1926	1926	1926	1926	0
345	20240701	154200	28439591	1926	1926	1926	1926	0
346	20240701	154100	28439591	1926	1926	1926	1926	0
347	20240701	154000	28439591	1926	1926	1926	1926	0
348	20240701	153900	28439591	1926	1926	1926	1926	0
349	20240701	153800	28439591	1926	1926	1926	1926	0
350	20240701	153700	28439591	1926	1926	1926	1926	0
351	20240701	153600	28439591	1926	1926	1926	1926	0
352	20240701	153500	28439591	1926	1926	1926	1926	0
353	20240701	153400	28439591	1926	1926	1926	1926	0
354	20240701	153300	28439591	1926	1926	1926	1926	0
355	20240701	153200	28439591	1926	1926	1926	1926	0
356	20240701	153100	28439591	1926	1926	1926	1926	0
357	20240701	153000	28439591	1926	1926	1926	1926	1290
358	20240701	152900	25955051	1933	1933	1933	1933	0
359	20240701	152800	25955051	1933	1933	1933	1933	0
360	20240701	152700	25955051	1933	1933	1933	1933	0
361	20240701	152600	25955051	1933	1933	1933	1933	0
362	20240701	152500	25955051	1933	1933	1933	1933	0
363	20240701	152400	25955051	1933	1933	1933	1933	0
364	20240701	152300	25955051	1933	1933	1933	1933	0
365	20240701	152200	25955051	1933	1933	1933	1933	0
366	20240701	152100	25955051	1933	1933	1933	1933	0
367	20240701	152000	25955051	1933	1933	1933	1933	0
368	20240701	151900	25955051	1933	1933	1933	1933	1
369	20240701	151800	25953118	1929	1929	1929	1929	40
370	20240701	151700	25875958	1933	1933	1933	1933	1
371	20240701	151600	25874025	1929	1929	1929	1929	9
372	20240701	151500	25856664	1928	1928	1928	1928	0
373	20240701	151400	25856664	1928	1928	1928	1928	0
374	20240701	151300	25856664	1928	1928	1928	1928	0
375	20240701	151200	25856664	1928	1928	1928	1928	0
376	20240701	151100	25856664	1928	1928	1928	1928	0
377	20240701	151000	25856664	1928	1928	1928	1928	0
378	20240701	150900	25856664	1928	1929	1929	1928	2
379	20240701	150800	25852807	1933	1933	1933	1933	0
380	20240701	150700	25852807	1933	1933	1933	1933	0
381	20240701	150600	25852807	1933	1933	1933	1933	0
382	20240701	150500	25852807	1933	1933	1933	1933	0
383	20240701	150400	25852807	1933	1933	1933	1933	0
384	20240701	150300	25852807	1933	1933	1933	1933	0
385	20240701	150200	25852807	1933	1933	1933	1933	0
386	20240701	150100	25852807	1933	1933	1933	1933	0
387	20240701	150000	25852807	1933	1933	1933	1933	119
388	20240701	145900	25622780	1933	1933	1933	1933	0
389	20240701	145800	25622780	1933	1933	1933	1933	0
390	20240701	145700	25622780	1933	1933	1933	1933	0
391	20240701	145600	25622780	1933	1933	1933	1933	0
392	20240701	145500	25622780	1933	1933	1933	1933	0
393	20240701	145400	25622780	1933	1933	1933	1933	0
394	20240701	145300	25622780	1933	1933	1933	1933	0
395	20240701	145200	25622780	1933	1933	1933	1933	0
396	20240701	145100	25622780	1933	1933	1933	1933	0
397	20240701	145000	25622780	1933	1933	1933	1933	0
398	20240701	144900	25622780	1933	1933	1933	1933	0
399	20240701	144800	25622780	1933	1933	1933	1933	0
400	20240701	144700	25622780	1933	1933	1933	1933	0
401	20240701	144600	25622780	1933	1933	1933	1933	0
402	20240701	144500	25622780	1933	1933	1933	1933	0
403	20240701	144400	25622780	1933	1933	1933	1933	0
404	20240701	144300	25622780	1933	1933	1933	1933	0
405	20240701	144200	25622780	1933	1933	1933	1933	0
406	20240701	144100	25622780	1933	1933	1933	1933	0
407	20240701	144000	25622780	1933	1933	1933	1933	119
408	20240701	143900	25392753	1933	1933	1933	1933	0
409	20240701	143800	25392753	1933	1933	1933	1933	0
410	20240701	143700	25392753	1933	1933	1933	1933	0
411	20240701	143600	25392753	1933	1933	1933	1933	674
412	20240701	143500	24089911	1934	1934	1934	1934	0
413	20240701	143400	24089911	1934	1934	1934	1934	0
414	20240701	143300	24089911	1934	1933	1934	1933	372
415	20240701	143200	23370819	1933	1933	1933	1933	0
416	20240701	143100	23370819	1933	1933	1933	1933	0
417	20240701	143000	23370819	1933	1933	1933	1933	0
418	20240701	142900	23370819	1933	1933	1933	1933	0
419	20240701	142800	23370819	1933	1933	1933	1933	0
420	20240701	142700	23370819	1933	1933	1933	1933	0
421	20240701	142600	23370819	1933	1933	1933	1933	0
422	20240701	142500	23370819	1933	1933	1933	1933	0
423	20240701	142400	23370819	1933	1933	1933	1933	0
424	20240701	142300	23370819	1933	1933	1933	1933	0
425	20240701	142200	23370819	1933	1933	1933	1933	0
426	20240701	142100	23370819	1933	1933	1933	1933	0
427	20240701	142000	23370819	1933	1933	1934	1933	121
428	20240701	141900	23136924	1928	1928	1928	1928	0
429	20240701	141800	23136924	1928	1928	1928	1928	0
430	20240701	141700	23136924	1928	1928	1928	1928	0
431	20240701	141600	23136924	1928	1928	1928	1928	0
432	20240701	141500	23136924	1928	1928	1928	1928	0
433	20240701	141400	23136924	1928	1928	1928	1928	0
434	20240701	141300	23136924	1928	1928	1928	1928	0
435	20240701	141200	23136924	1928	1928	1928	1928	0
436	20240701	141100	23136924	1928	1928	1928	1928	0
437	20240701	141000	23136924	1928	1928	1928	1928	0
438	20240701	140900	23136924	1928	1928	1928	1928	0
439	20240701	140800	23136924	1928	1928	1928	1928	0
440	20240701	140700	23136924	1928	1928	1928	1928	0
441	20240701	140600	23136924	1928	1928	1928	1928	0
442	20240701	140500	23136924	1928	1928	1928	1928	0
443	20240701	140400	23136924	1928	1928	1928	1928	0
444	20240701	140300	23136924	1928	1928	1928	1928	0
445	20240701	140200	23136924	1928	1928	1928	1928	1
446	20240701	140100	23134996	1933	1933	1933	1933	0
447	20240701	140000	23134996	1933	1933	1934	1933	123
448	20240701	135900	22897233	1935	1935	1935	1935	0
449	20240701	135800	22897233	1935	1935	1935	1935	0
450	20240701	135700	22897233	1935	1935	1935	1935	0
451	20240701	135600	22897233	1935	1935	1935	1935	0
452	20240701	135500	22897233	1935	1935	1935	1935	0
453	20240701	135400	22897233	1935	1935	1935	1935	0
454	20240701	135300	22897233	1935	1935	1935	1935	0
455	20240701	135200	22897233	1935	1935	1935	1935	0
456	20240701	135100	22897233	1935	1935	1935	1935	0
457	20240701	135000	22897233	1935	1935	1935	1935	0
458	20240701	134900	22897233	1935	1935	1935	1935	0
459	20240701	134800	22897233	1935	1935	1935	1935	0
460	20240701	134700	22897233	1935	1935	1935	1935	0
461	20240701	134600	22897233	1935	1935	1935	1935	0
462	20240701	134500	22897233	1935	1935	1935	1935	0
463	20240701	134400	22897233	1935	1935	1935	1935	0
464	20240701	134300	22897233	1935	1935	1935	1935	0
465	20240701	134200	22897233	1935	1935	1935	1935	0
466	20240701	134100	22897233	1935	1935	1935	1935	0
467	20240701	134000	22897233	1935	1935	1935	1935	120
468	20240701	133900	22665033	1927	1928	1928	1927	200
469	20240701	133800	22279614	1930	1930	1930	1930	0
470	20240701	133700	22279614	1930	1930	1930	1930	100
471	20240701	133600	22086614	1938	1938	1938	1938	0
472	20240701	133500	22086614	1938	1938	1938	1938	0
473	20240701	133400	22086614	1938	1938	1938	1938	0
474	20240701	133300	22086614	1938	1938	1938	1938	0
475	20240701	133200	22086614	1938	1938	1938	1938	0
476	20240701	133100	22086614	1938	1938	1938	1938	0
477	20240701	133000	22086614	1938	1938	1938	1938	0
478	20240701	132900	22086614	1938	1938	1938	1938	0
479	20240701	132800	22086614	1938	1938	1938	1938	0
480	20240701	132700	22086614	1938	1938	1938	1938	30
481	20240701	132600	22028474	1938	1938	1938	1938	0
482	20240701	132500	22028474	1938	1938	1938	1938	0
483	20240701	132400	22028474	1938	1938	1938	1938	1
484	20240701	132300	22026536	1938	1938	1938	1938	0
485	20240701	132200	22026536	1938	1938	1938	1938	0
486	20240701	132100	22026536	1938	1938	1938	1938	0
487	20240701	132000	22026536	1938	1938	1938	1938	120
488	20240701	131900	21793976	1930	1930	1930	1930	0
489	20240701	131800	21793976	1930	1930	1930	1930	0
490	20240701	131700	21793976	1930	1930	1930	1930	0
491	20240701	131600	21793976	1930	1930	1930	1930	0
492	20240701	131500	21793976	1930	1931	1931	1930	10
493	20240701	131400	21774675	1930	1930	1930	1930	0
494	20240701	131300	21774675	1930	1930	1930	1930	0
495	20240701	131200	21774675	1930	1930	1930	1930	0
496	20240701	131100	21774675	1930	1930	1930	1930	0
497	20240701	131000	21774675	1930	1930	1930	1930	0
498	20240701	130900	21774675	1930	1930	1930	1930	0
499	20240701	130800	21774675	1930	1930	1930	1930	0
500	20240701	130700	21774675	1930	1930	1930	1930	0
501	20240701	130600	21774675	1930	1930	1930	1930	0
502	20240701	130500	21774675	1930	1930	1930	1930	0
503	20240701	130400	21774675	1930	1930	1930	1930	572
504	20240701	130300	20670715	1930	1930	1930	1930	18
505	20240701	130200	20635975	1930	1930	1930	1930	18
506	20240701	130100	20601235	1930	1930	1930	1930	36
507	20240701	130000	20531755	1930	1930	1930	1930	120
508	20240701	125900	20300155	1930	1930	1930	1930	0
509	20240701	125800	20300155	1930	1930	1930	1930	18
510	20240701	125700	20265415	1930	1930	1930	1930	36
511	20240701	125600	20195935	1930	1930	1930	1930	0
512	20240701	125500	20195935	1930	1930	1930	1930	18
513	20240701	125400	20161195	1930	1930	1930	1930	18
514	20240701	125300	20126455	1930	1930	1930	1930	36
515	20240701	125200	20056975	1930	1930	1930	1930	0
516	20240701	125100	20056975	1930	1930	1930	1930	18
517	20240701	125000	20022235	1930	1930	1930	1930	54
518	20240701	124900	19918015	1930	1930	1930	1927	67
519	20240701	124800	19788762	1930	1930	1930	1930	120
520	20240701	124700	19557162	1930	1930	1930	1930	14
521	20240701	124600	19530142	1930	1930	1930	1930	0
522	20240701	124500	19530142	1930	1930	1930	1930	44
523	20240701	124400	19445222	1930	1930	1930	1930	44
524	20240701	124300	19360302	1930	1934	1934	1930	80
525	20240701	124200	19205832	1934	1934	1934	1934	300
526	20240701	124100	18625632	1939	1939	1939	1939	0
527	20240701	124000	18625632	1939	1939	1939	1939	130
528	20240701	123900	18373562	1933	1933	1933	1933	0
529	20240701	123800	18373562	1933	1933	1933	1933	0
530	20240701	123700	18373562	1933	1933	1933	1933	0
531	20240701	123600	18373562	1933	1933	1933	1933	12
532	20240701	123500	18350366	1940	1940	1940	1940	0
533	20240701	123400	18350366	1940	1940	1940	1940	0
534	20240701	123300	18350366	1940	1940	1940	1940	0
535	20240701	123200	18350366	1940	1940	1940	1940	0
536	20240701	123100	18350366	1940	1940	1940	1940	0
537	20240701	123000	18350366	1940	1940	1940	1940	0
538	20240701	122900	18350366	1940	1940	1940	1940	0
539	20240701	122800	18350366	1940	1940	1940	1940	0
540	20240701	122700	18350366	1940	1940	1940	1940	0
541	20240701	122600	18350366	1940	1940	1940	1940	0
542	20240701	122500	18350366	1940	1940	1940	1940	0
543	20240701	122400	18350366	1940	1940	1940	1940	0
544	20240701	122300	18350366	1940	1940	1940	1940	0
545	20240701	122200	18350366	1940	1940	1940	1940	0
546	20240701	122100	18350366	1940	1940	1940	1940	0
547	20240701	122000	18350366	1940	1940	1940	1940	120
548	20240701	121900	18117566	1940	1940	1940	1940	0
549	20240701	121800	18117566	1940	1940	1940	1940	0
550	20240701	121700	18117566	1940	1940	1940	1940	0
551	20240701	121600	18117566	1940	1940	1940	1940	0
552	20240701	121500	18117566	1940	1940	1940	1940	0
553	20240701	121400	18117566	1940	1940	1940	1940	0
554	20240701	121300	18117566	1940	1940	1940	1940	0
555	20240701	121200	18117566	1940	1940	1940	1940	0
556	20240701	121100	18117566	1940	1940	1940	1940	0
557	20240701	121000	18117566	1940	1940	1940	1940	0
558	20240701	120900	18117566	1940	1940	1940	1940	0
559	20240701	120800	18117566	1940	1940	1940	1940	0
560	20240701	120700	18117566	1940	1940	1940	1940	0
561	20240701	120600	18117566	1940	1940	1940	1940	0
562	20240701	120500	18117566	1940	1940	1940	1940	0
563	20240701	120400	18117566	1940	1940	1940	1940	0
564	20240701	120300	18117566	1940	1940	1940	1940	0
565	20240701	120200	18117566	1940	1940	1940	1940	0
566	20240701	120100	18117566	1940	1940	1940	1940	0
567	20240701	120000	18117566	1940	1940	1940	1940	119
568	20240701	115900	17886706	1940	1940	1940	1940	10
569	20240701	115800	17867306	1940	1940	1940	1940	0
570	20240701	115700	17867306	1940	1940	1940	1940	0
571	20240701	115600	17867306	1940	1940	1940	1940	0
572	20240701	115500	17867306	1940	1940	1940	1940	0
573	20240701	115400	17867306	1940	1940	1940	1940	0
574	20240701	115300	17867306	1940	1940	1940	1940	0
575	20240701	115200	17867306	1940	1940	1940	1940	0
576	20240701	115100	17867306	1940	1940	1940	1940	0
577	20240701	115000	17867306	1940	1940	1940	1940	0
578	20240701	114900	17867306	1940	1940	1940	1940	0
579	20240701	114800	17867306	1940	1940	1940	1940	0
580	20240701	114700	17867306	1940	1940	1940	1940	0
581	20240701	114600	17867306	1940	1940	1940	1940	0
582	20240701	114500	17867306	1940	1940	1940	1940	0
583	20240701	114400	17867306	1940	1940	1940	1940	0
584	20240701	114300	17867306	1940	1940	1940	1940	0
585	20240701	114200	17867306	1940	1940	1940	1940	0
586	20240701	114100	17867306	1940	1940	1940	1940	0
587	20240701	114000	17867306	1940	1940	1940	1940	119
588	20240701	113900	17636446	1927	1927	1927	1927	0
589	20240701	113800	17636446	1927	1927	1927	1927	0
590	20240701	113700	17636446	1927	1927	1927	1927	0
591	20240701	113600	17636446	1927	1927	1927	1927	0
592	20240701	113500	17636446	1927	1927	1927	1927	0
593	20240701	113400	17636446	1927	1927	1927	1927	0
594	20240701	113300	17636446	1927	1927	1927	1927	0
595	20240701	113200	17636446	1927	1927	1927	1927	0
596	20240701	113100	17636446	1927	1927	1927	1927	0
597	20240701	113000	17636446	1927	1927	1927	1927	0
598	20240701	112900	17636446	1927	1927	1927	1927	0
599	20240701	112800	17636446	1927	1927	1927	1927	0
600	20240701	112700	17636446	1927	1927	1927	1927	0
601	20240701	112600	17636446	1927	1927	1927	1927	1
602	20240701	112500	17634519	1927	1927	1927	1927	0
603	20240701	112400	17634519	1927	1927	1927	1927	0
604	20240701	112300	17634519	1927	1930	1930	1927	134
605	20240701	112200	17375980	1930	1930	1930	1930	0
606	20240701	112100	17375980	1930	1930	1930	1930	0
607	20240701	112000	17375980	1930	1930	1930	1930	13
608	20240701	111900	17350890	1930	1930	1930	1930	34
609	20240701	111800	17285270	1930	1930	1930	1930	0
610	20240701	111700	17285270	1930	1930	1930	1930	53
611	20240701	111600	17182980	1930	1930	1930	1930	0
612	20240701	111500	17182980	1930	1930	1930	1930	0
613	20240701	111400	17182980	1930	1930	1930	1930	0
614	20240701	111300	17182980	1930	1930	1930	1930	0
615	20240701	111200	17182980	1930	1930	1930	1930	1
616	20240701	111100	17181050	1930	1930	1930	1930	46
617	20240701	111000	17092270	1930	1930	1930	1930	0
618	20240701	110900	17092270	1930	1930	1930	1930	0
619	20240701	110800	17092270	1930	1930	1930	1930	56
620	20240701	110700	16984190	1940	1940	1940	1940	0
621	20240701	110600	16984190	1940	1940	1940	1940	0
622	20240701	110500	16984190	1940	1940	1940	1940	0
623	20240701	110400	16984190	1940	1940	1940	1940	0
624	20240701	110300	16984190	1940	1940	1940	1940	0
625	20240701	110200	16984190	1940	1940	1940	1940	1
626	20240701	110100	16982250	1930	1930	1930	1930	0
627	20240701	110000	16982250	1930	1930	1930	1930	86
628	20240701	105900	16816270	1930	1930	1930	1930	0
629	20240701	105800	16816270	1930	1930	1930	1930	0
630	20240701	105700	16816270	1930	1930	1930	1930	0
631	20240701	105600	16816270	1930	1930	1930	1930	0
632	20240701	105500	16816270	1930	1930	1930	1930	0
633	20240701	105400	16816270	1930	1930	1930	1930	0
634	20240701	105300	16816270	1930	1930	1930	1930	0
635	20240701	105200	16816270	1930	1930	1930	1930	0
636	20240701	105100	16816270	1930	1930	1930	1930	0
637	20240701	105000	16816270	1930	1930	1930	1930	0
638	20240701	104900	16816270	1930	1930	1930	1930	0
639	20240701	104800	16816270	1930	1930	1930	1930	0
640	20240701	104700	16816270	1930	1930	1930	1930	16
641	20240701	104600	16785390	1940	1940	1940	1940	0
642	20240701	104500	16785390	1940	1940	1940	1940	0
643	20240701	104400	16785390	1940	1940	1940	1940	0
644	20240701	104300	16785390	1940	1940	1940	1940	0
645	20240701	104200	16785390	1940	1940	1940	1940	0
646	20240701	104100	16785390	1940	1940	1940	1940	0
647	20240701	104000	16785390	1940	1940	1940	1940	120
648	20240701	103900	16552590	1940	1940	1940	1940	0
649	20240701	103800	16552590	1940	1940	1940	1940	47
650	20240701	103700	16461410	1930	1930	1930	1930	0
651	20240701	103600	16461410	1930	1928	1930	1928	947
652	20240701	103500	14634841	1925	1925	1925	1925	0
653	20240701	103400	14634841	1925	1925	1925	1925	0
654	20240701	103300	14634841	1925	1925	1925	1925	15
655	20240701	103200	14605966	1925	1925	1925	1925	0
656	20240701	103100	14605966	1925	1924	1925	1924	212
657	20240701	103000	14197876	1925	1923	1925	1923	4045
658	20240701	102900	6413594	1924	1924	1924	1924	0
659	20240701	102800	6413594	1924	1924	1924	1924	0
660	20240701	102700	6413594	1924	1924	1924	1924	0
661	20240701	102600	6413594	1924	1924	1924	1924	0
662	20240701	102500	6413594	1924	1924	1924	1924	0
663	20240701	102400	6413594	1924	1924	1924	1924	0
664	20240701	102300	6413594	1924	1924	1924	1924	0
665	20240701	102200	6413594	1924	1924	1924	1924	0
666	20240701	102100	6413594	1924	1924	1924	1924	3
667	20240701	102000	6407822	1924	1924	1924	1924	122
668	20240701	101900	6173094	1917	1917	1917	1917	0
669	20240701	101800	6173094	1917	1917	1917	1917	0
670	20240701	101700	6173094	1917	1917	1917	1917	0
671	20240701	101600	6173094	1917	1917	1917	1917	0
672	20240701	101500	6173094	1917	1917	1917	1917	0
673	20240701	101400	6173094	1917	1917	1917	1917	0
674	20240701	101300	6173094	1917	1917	1917	1917	0
675	20240701	101200	6173094	1917	1917	1917	1917	0
676	20240701	101100	6173094	1917	1917	1917	1917	25
677	20240701	101000	6125169	1917	1917	1917	1917	0
678	20240701	100900	6125169	1917	1917	1917	1917	0
679	20240701	100800	6125169	1917	1917	1917	1917	0
680	20240701	100700	6125169	1917	1917	1917	1917	0
681	20240701	100600	6125169	1917	1917	1917	1917	0
682	20240701	100500	6125169	1917	1917	1917	1917	0
683	20240701	100400	6125169	1917	1917	1917	1917	0
684	20240701	100300	6125169	1917	1917	1917	1917	0
685	20240701	100200	6125169	1917	1918	1918	1917	128
686	20240701	100100	5879772	1924	1924	1924	1924	0
687	20240701	100000	5879772	1924	1924	1924	1924	120
688	20240701	095900	5648892	1920	1920	1920	1920	0
689	20240701	095800	5648892	1920	1920	1920	1920	91
690	20240701	095700	5474172	1921	1921	1921	1921	1
691	20240701	095600	5472251	1923	1923	1923	1923	0
692	20240701	095500	5472251	1923	1923	1923	1923	0
693	20240701	095400	5472251	1923	1923	1923	1923	100
694	20240701	095300	5279951	1925	1925	1925	1925	0
695	20240701	095200	5279951	1925	1925	1925	1925	0
696	20240701	095100	5279951	1925	1925	1925	1925	0
697	20240701	095000	5279951	1925	1925	1925	1925	0
698	20240701	094900	5279951	1925	1925	1925	1925	0
699	20240701	094800	5279951	1925	1925	1925	1925	0
700	20240701	094700	5279951	1925	1925	1925	1925	0
701	20240701	094600	5279951	1925	1925	1925	1925	0
702	20240701	094500	5279951	1925	1925	1925	1925	0
703	20240701	094400	5279951	1925	1925	1925	1925	0
704	20240701	094300	5279951	1925	1925	1925	1925	0
705	20240701	094200	5279951	1925	1925	1925	1925	0
706	20240701	094100	5279951	1925	1924	1925	1924	1076
707	20240701	094000	3208861	1924	1924	1924	1924	120
708	20240701	093900	2977981	1916	1916	1916	1916	0
709	20240701	093800	2977981	1916	1916	1916	1916	0
710	20240701	093700	2977981	1916	1916	1916	1916	0
711	20240701	093600	2977981	1916	1916	1916	1916	0
712	20240701	093500	2977981	1916	1916	1916	1916	0
713	20240701	093400	2977981	1916	1916	1916	1916	0
714	20240701	093300	2977981	1916	1916	1916	1916	0
715	20240701	093200	2977981	1916	1916	1916	1916	0
716	20240701	093100	2977981	1916	1916	1916	1916	25
717	20240701	093000	2930081	1916	1916	1916	1916	25
718	20240701	092900	2882181	1916	1916	1916	1916	25
719	20240701	092800	2834281	1916	1916	1916	1916	25
720	20240701	092700	2786381	1916	1916	1916	1916	25
721	20240701	092600	2738481	1916	1916	1916	1916	25
722	20240701	092500	2690581	1916	1916	1916	1916	25
723	20240701	092400	2642681	1916	1916	1916	1916	25
724	20240701	092300	2594781	1916	1916	1916	1916	25
725	20240701	092200	2546881	1927	1916	1927	1916	75
726	20240701	092100	2402631	1916	1916	1916	1916	0
727	20240701	092000	2402631	1916	1927	1927	1916	145
728	20240701	091900	2123491	1915	1915	1915	1915	25
729	20240701	091800	2075616	1914	1915	1915	1914	25
730	20240701	091700	2027746	1915	1915	1915	1915	25
731	20240701	091600	1979871	1915	1915	1915	1915	25
732	20240701	091500	1931996	1915	1915	1915	1915	25
733	20240701	091400	1884121	1915	1915	1915	1915	25
734	20240701	091300	1836246	1915	1915	1915	1915	25
735	20240701	091200	1788371	1915	1915	1915	1915	286
736	20240701	091100	1240681	1915	1915	1915	1915	25
737	20240701	091000	1192806	1915	1916	1916	1915	25
738	20240701	090900	1144930	1917	1915	1917	1915	26
739	20240701	090800	1095138	1915	1917	1917	1915	141
740	20240701	090700	824891	1915	1915	1915	1915	25
741	20240701	090600	777016	1915	1915	1915	1915	25
742	20240701	090500	729141	1917	1916	1917	1914	38
743	20240701	090400	656350	1927	1915	1927	1914	30
744	20240701	090300	598860	1914	1927	1927	1914	26
745	20240701	090200	549083	1914	1914	1914	1914	26
746	20240701	090100	499319	1914	1914	1914	1914	26
747	20240701	090000	449555	1913	1913	1913	1913	235