KissMeData/039310/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	192000	45698808	1897	1897	1897	1897	1108
3	20240718	191900	45698808	1897	1897	1897	1897	0
4	20240718	191800	45698808	1897	1897	1897	1897	0
5	20240718	191700	45698808	1897	1897	1897	1897	0
6	20240718	191600	45698808	1897	1897	1897	1897	0
7	20240718	191500	45698808	1897	1897	1897	1897	0
8	20240718	191400	45698808	1897	1897	1897	1897	0
9	20240718	191300	45698808	1897	1897	1897	1897	0
10	20240718	191200	45698808	1897	1897	1897	1897	0
11	20240718	191100	45698808	1897	1897	1897	1897	0
12	20240718	191000	45698808	1897	1897	1897	1897	0
13	20240718	190900	45698808	1897	1897	1897	1897	0
14	20240718	190800	45698808	1897	1897	1897	1897	0
15	20240718	190700	45698808	1897	1897	1897	1897	0
16	20240718	190600	45698808	1897	1897	1897	1897	0
17	20240718	190500	45698808	1897	1897	1897	1897	0
18	20240718	190400	45698808	1897	1897	1897	1897	0
19	20240718	190300	45698808	1897	1897	1897	1897	0
20	20240718	190200	45698808	1897	1897	1897	1897	0
21	20240718	190100	45698808	1897	1897	1897	1897	0
22	20240718	190000	45698808	1897	1897	1897	1897	0
23	20240718	185900	45698808	1897	1897	1897	1897	0
24	20240718	185800	45698808	1897	1897	1897	1897	0
25	20240718	185700	45698808	1897	1897	1897	1897	0
26	20240718	185600	45698808	1897	1897	1897	1897	0
27	20240718	185500	45698808	1897	1897	1897	1897	0
28	20240718	185400	45698808	1897	1897	1897	1897	0
29	20240718	185300	45698808	1897	1897	1897	1897	0
30	20240718	185200	45698808	1897	1897	1897	1897	0
31	20240718	185100	45698808	1897	1897	1897	1897	0
32	20240718	185000	45698808	1897	1897	1897	1897	1108
33	20240718	184900	45698808	1897	1897	1897	1897	0
34	20240718	184800	45698808	1897	1897	1897	1897	0
35	20240718	184700	45698808	1897	1897	1897	1897	0
36	20240718	184600	45698808	1897	1897	1897	1897	0
37	20240718	184500	45698808	1897	1897	1897	1897	0
38	20240718	184400	45698808	1897	1897	1897	1897	0
39	20240718	184300	45698808	1897	1897	1897	1897	0
40	20240718	184200	45698808	1897	1897	1897	1897	0
41	20240718	184100	45698808	1897	1897	1897	1897	0
42	20240718	184000	45698808	1897	1897	1897	1897	0
43	20240718	183900	45698808	1897	1897	1897	1897	0
44	20240718	183800	45698808	1897	1897	1897	1897	0
45	20240718	183700	45698808	1897	1897	1897	1897	0
46	20240718	183600	45698808	1897	1897	1897	1897	0
47	20240718	183500	45698808	1897	1897	1897	1897	0
48	20240718	183400	45698808	1897	1897	1897	1897	0
49	20240718	183300	45698808	1897	1897	1897	1897	0
50	20240718	183200	45698808	1897	1897	1897	1897	0
51	20240718	183100	45698808	1897	1897	1897	1897	0
52	20240718	183000	45698808	1897	1897	1897	1897	0
53	20240718	182900	45698808	1897	1897	1897	1897	0
54	20240718	182800	45698808	1897	1897	1897	1897	0
55	20240718	182700	45698808	1897	1897	1897	1897	0
56	20240718	182600	45698808	1897	1897	1897	1897	0
57	20240718	182500	45698808	1897	1897	1897	1897	0
58	20240718	182400	45698808	1897	1897	1897	1897	0
59	20240718	182300	45698808	1897	1897	1897	1897	0
60	20240718	182200	45698808	1897	1897	1897	1897	0
61	20240718	182100	45698808	1897	1897	1897	1897	0
62	20240718	182000	45698808	1897	1897	1897	1897	1108
63	20240718	181900	45698808	1897	1897	1897	1897	0
64	20240718	181800	45698808	1897	1897	1897	1897	0
65	20240718	181700	45698808	1897	1897	1897	1897	0
66	20240718	181600	45698808	1897	1897	1897	1897	0
67	20240718	181500	45698808	1897	1897	1897	1897	0
68	20240718	181400	45698808	1897	1897	1897	1897	0
69	20240718	181300	45698808	1897	1897	1897	1897	0
70	20240718	181200	45698808	1897	1897	1897	1897	0
71	20240718	181100	45698808	1897	1897	1897	1897	0
72	20240718	181000	45698808	1897	1897	1897	1897	0
73	20240718	180900	45698808	1897	1897	1897	1897	0
74	20240718	180800	45698808	1897	1897	1897	1897	0
75	20240718	180700	45698808	1897	1897	1897	1897	0
76	20240718	180600	45698808	1897	1897	1897	1897	0
77	20240718	180500	45698808	1897	1897	1897	1897	0
78	20240718	180400	45698808	1897	1897	1897	1897	0
79	20240718	180300	45698808	1897	1897	1897	1897	0
80	20240718	180200	45698808	1897	1897	1897	1897	0
81	20240718	180100	45698808	1897	1897	1897	1897	0
82	20240718	180000	45698808	1897	1897	1897	1897	0
83	20240718	175900	45698808	1897	1897	1897	1897	0
84	20240718	175800	45698808	1897	1897	1897	1897	0
85	20240718	175700	45698808	1897	1897	1897	1897	0
86	20240718	175600	45698808	1897	1897	1897	1897	0
87	20240718	175500	45698808	1897	1897	1897	1897	0
88	20240718	175400	45698808	1897	1897	1897	1897	0
89	20240718	175300	45698808	1897	1897	1897	1897	0
90	20240718	175200	45698808	1897	1897	1897	1897	0
91	20240718	175100	45698808	1897	1897	1897	1897	0
92	20240718	175000	45698808	1897	1897	1897	1897	1108
93	20240718	174900	45698808	1897	1897	1897	1897	0
94	20240718	174800	45698808	1897	1897	1897	1897	0
95	20240718	174700	45698808	1897	1897	1897	1897	0
96	20240718	174600	45698808	1897	1897	1897	1897	0
97	20240718	174500	45698808	1897	1897	1897	1897	0
98	20240718	174400	45698808	1897	1897	1897	1897	0
99	20240718	174300	45698808	1897	1897	1897	1897	0
100	20240718	174200	45698808	1897	1897	1897	1897	0
101	20240718	174100	45698808	1897	1897	1897	1897	0
102	20240718	174000	45698808	1897	1897	1897	1897	0
103	20240718	173900	45698808	1897	1897	1897	1897	0
104	20240718	173800	45698808	1897	1897	1897	1897	0
105	20240718	173700	45698808	1897	1897	1897	1897	0
106	20240718	173600	45698808	1897	1897	1897	1897	0
107	20240718	173500	45698808	1897	1897	1897	1897	0
108	20240718	173400	45698808	1897	1897	1897	1897	0
109	20240718	173300	45698808	1897	1897	1897	1897	0
110	20240718	173200	45698808	1897	1897	1897	1897	0
111	20240718	173100	45698808	1897	1897	1897	1897	0
112	20240718	173000	45698808	1897	1897	1897	1897	0
113	20240718	172900	45698808	1897	1897	1897	1897	0
114	20240718	172800	45698808	1897	1897	1897	1897	0
115	20240718	172700	45698808	1897	1897	1897	1897	0
116	20240718	172600	45698808	1897	1897	1897	1897	0
117	20240718	172500	45698808	1897	1897	1897	1897	0
118	20240718	172400	45698808	1897	1897	1897	1897	0
119	20240718	172300	45698808	1897	1897	1897	1897	0
120	20240718	172200	45698808	1897	1897	1897	1897	0
121	20240718	172100	45698808	1897	1897	1897	1897	0
122	20240718	172000	45698808	1897	1897	1897	1897	1108
123	20240718	171900	45698808	1897	1897	1897	1897	0
124	20240718	171800	45698808	1897	1897	1897	1897	0
125	20240718	171700	45698808	1897	1897	1897	1897	0
126	20240718	171600	45698808	1897	1897	1897	1897	0
127	20240718	171500	45698808	1897	1897	1897	1897	0
128	20240718	171400	45698808	1897	1897	1897	1897	0
129	20240718	171300	45698808	1897	1897	1897	1897	0
130	20240718	171200	45698808	1897	1897	1897	1897	0
131	20240718	171100	45698808	1897	1897	1897	1897	0
132	20240718	171000	45698808	1897	1897	1897	1897	0
133	20240718	170900	45698808	1897	1897	1897	1897	0
134	20240718	170800	45698808	1897	1897	1897	1897	0
135	20240718	170700	45698808	1897	1897	1897	1897	0
136	20240718	170600	45698808	1897	1897	1897	1897	0
137	20240718	170500	45698808	1897	1897	1897	1897	0
138	20240718	170400	45698808	1897	1897	1897	1897	0
139	20240718	170300	45698808	1897	1897	1897	1897	0
140	20240718	170200	45698808	1897	1897	1897	1897	0
141	20240718	170100	45698808	1897	1897	1897	1897	0
142	20240718	170000	45698808	1897	1897	1897	1897	0
143	20240718	165900	45698808	1897	1897	1897	1897	0
144	20240718	165800	45698808	1897	1897	1897	1897	0
145	20240718	165700	45698808	1897	1897	1897	1897	0
146	20240718	165600	45698808	1897	1897	1897	1897	0
147	20240718	165500	45698808	1897	1897	1897	1897	0
148	20240718	165400	45698808	1897	1897	1897	1897	0
149	20240718	165300	45698808	1897	1897	1897	1897	0
150	20240718	165200	45698808	1897	1897	1897	1897	0
151	20240718	165100	45698808	1897	1897	1897	1897	0
152	20240718	165000	45698808	1897	1897	1897	1897	1108
153	20240718	164900	45698808	1897	1897	1897	1897	0
154	20240718	164800	45698808	1897	1897	1897	1897	0
155	20240718	164700	45698808	1897	1897	1897	1897	0
156	20240718	164600	45698808	1897	1897	1897	1897	0
157	20240718	164500	45698808	1897	1897	1897	1897	0
158	20240718	164400	45698808	1897	1897	1897	1897	0
159	20240718	164300	45698808	1897	1897	1897	1897	0
160	20240718	164200	45698808	1897	1897	1897	1897	0
161	20240718	164100	45698808	1897	1897	1897	1897	0
162	20240718	164000	45698808	1897	1897	1897	1897	0
163	20240718	163900	45698808	1897	1897	1897	1897	0
164	20240718	163800	45698808	1897	1897	1897	1897	0
165	20240718	163700	45698808	1897	1897	1897	1897	0
166	20240718	163600	45698808	1897	1897	1897	1897	0
167	20240718	163500	45698808	1897	1897	1897	1897	0
168	20240718	163400	45698808	1897	1897	1897	1897	0
169	20240718	163300	45698808	1897	1897	1897	1897	0
170	20240718	163200	45698808	1897	1897	1897	1897	0
171	20240718	163100	45698808	1897	1897	1897	1897	0
172	20240718	163000	45698808	1897	1897	1897	1897	0
173	20240718	162900	45698808	1897	1897	1897	1897	0
174	20240718	162800	45698808	1897	1897	1897	1897	0
175	20240718	162700	45698808	1897	1897	1897	1897	0
176	20240718	162600	45698808	1897	1897	1897	1897	0
177	20240718	162500	45698808	1897	1897	1897	1897	0
178	20240718	162400	45698808	1897	1897	1897	1897	0
179	20240718	162300	45698808	1897	1897	1897	1897	0
180	20240718	162200	45698808	1897	1897	1897	1897	0
181	20240718	162100	45698808	1897	1897	1897	1897	0
182	20240718	162000	45698808	1897	1897	1897	1897	1108
183	20240718	161900	45698808	1897	1897	1897	1897	0
184	20240718	161800	45698808	1897	1897	1897	1897	0
185	20240718	161700	45698808	1897	1897	1897	1897	0
186	20240718	161600	45698808	1897	1897	1897	1897	0
187	20240718	161500	45698808	1897	1897	1897	1897	0
188	20240718	161400	45698808	1897	1897	1897	1897	0
189	20240718	161300	45698808	1897	1897	1897	1897	0
190	20240718	161200	45698808	1897	1897	1897	1897	0
191	20240718	161100	45698808	1897	1897	1897	1897	0
192	20240718	161000	45698808	1897	1897	1897	1897	0
193	20240718	160900	45698808	1897	1897	1897	1897	0
194	20240718	160800	45698808	1897	1897	1897	1897	0
195	20240718	160700	45698808	1897	1897	1897	1897	0
196	20240718	160600	45698808	1897	1897	1897	1897	0
197	20240718	160500	45698808	1897	1897	1897	1897	0
198	20240718	160400	45698808	1897	1897	1897	1897	0
199	20240718	160300	45698808	1897	1897	1897	1897	0
200	20240718	160200	45698808	1897	1897	1897	1897	0
201	20240718	160100	45698808	1897	1897	1897	1897	0
202	20240718	160000	45698808	1897	1897	1897	1897	0
203	20240718	155900	45698808	1897	1897	1897	1897	0
204	20240718	155800	45698808	1897	1897	1897	1897	0
205	20240718	155700	45698808	1897	1897	1897	1897	0
206	20240718	155600	45698808	1897	1897	1897	1897	0
207	20240718	155500	45698808	1897	1897	1897	1897	0
208	20240718	155400	45698808	1897	1897	1897	1897	0
209	20240718	155300	45698808	1897	1897	1897	1897	0
210	20240718	155200	45698808	1897	1897	1897	1897	0
211	20240718	155100	45698808	1897	1897	1897	1897	0
212	20240718	155000	45698808	1897	1897	1897	1897	1108
213	20240718	154900	45698808	1897	1897	1897	1897	0
214	20240718	154800	45698808	1897	1897	1897	1897	0
215	20240718	154700	45698808	1897	1897	1897	1897	0
216	20240718	154600	45698808	1897	1897	1897	1897	0
217	20240718	154500	45698808	1897	1897	1897	1897	0
218	20240718	154400	45698808	1897	1897	1897	1897	0
219	20240718	154300	45698808	1897	1897	1897	1897	0
220	20240718	154200	45698808	1897	1897	1897	1897	0
221	20240718	154100	45698808	1897	1897	1897	1897	0
222	20240718	154000	45698808	1897	1897	1897	1897	0
223	20240718	153900	45698808	1897	1897	1897	1897	0
224	20240718	153800	45698808	1897	1897	1897	1897	0
225	20240718	153700	45698808	1897	1897	1897	1897	0
226	20240718	153600	45698808	1897	1897	1897	1897	0
227	20240718	153500	45698808	1897	1897	1897	1897	0
228	20240718	153400	45698808	1897	1897	1897	1897	0
229	20240718	153300	45698808	1897	1897	1897	1897	0
230	20240718	153200	45698808	1897	1897	1897	1897	0
231	20240718	153100	45698808	1897	1897	1897	1897	0
232	20240718	153000	45698808	1897	1897	1897	1897	1108
233	20240718	152900	43596932	1896	1896	1896	1896	0
234	20240718	152800	43596932	1896	1896	1896	1896	0
235	20240718	152700	43596932	1896	1896	1896	1896	0
236	20240718	152600	43596932	1896	1896	1896	1896	0
237	20240718	152500	43596932	1896	1896	1896	1896	0
238	20240718	152400	43596932	1896	1896	1896	1896	0
239	20240718	152300	43596932	1896	1896	1896	1896	0
240	20240718	152200	43596932	1896	1896	1896	1896	0
241	20240718	152100	43596932	1896	1896	1896	1896	0
242	20240718	152000	43596932	1896	1896	1896	1896	0
243	20240718	151900	43596932	1896	1890	1896	1890	720
244	20240718	151800	42236069	1890	1890	1890	1890	80
245	20240718	151700	42084869	1890	1890	1890	1890	0
246	20240718	151600	42084869	1890	1890	1890	1890	0
247	20240718	151500	42084869	1890	1890	1890	1890	0
248	20240718	151400	42084869	1890	1890	1890	1890	0
249	20240718	151300	42084869	1890	1890	1890	1890	0
250	20240718	151200	42084869	1890	1890	1890	1890	0
251	20240718	151100	42084869	1890	1885	1890	1885	2
252	20240718	151000	42081094	1890	1890	1890	1890	0
253	20240718	150900	42081094	1890	1890	1890	1890	0
254	20240718	150800	42081094	1890	1890	1890	1890	0
255	20240718	150700	42081094	1890	1890	1890	1890	34
256	20240718	150600	42016834	1890	1890	1890	1890	0
257	20240718	150500	42016834	1890	1890	1890	1890	100
258	20240718	150400	41827834	1890	1890	1890	1890	0
259	20240718	150300	41827834	1890	1890	1890	1890	0
260	20240718	150200	41827834	1890	1890	1890	1890	0
261	20240718	150100	41827834	1890	1890	1890	1890	0
262	20240718	150000	41827834	1890	1890	1890	1890	0
263	20240718	145900	41827834	1890	1890	1890	1890	0
264	20240718	145800	41827834	1890	1890	1890	1890	0
265	20240718	145700	41827834	1890	1890	1890	1890	0
266	20240718	145600	41827834	1890	1890	1890	1890	0
267	20240718	145500	41827834	1890	1890	1890	1890	0
268	20240718	145400	41827834	1890	1890	1890	1890	0
269	20240718	145300	41827834	1890	1890	1890	1890	0
270	20240718	145200	41827834	1890	1890	1890	1890	0
271	20240718	145100	41827834	1890	1890	1890	1890	4
272	20240718	145000	41820274	1890	1890	1890	1890	0
273	20240718	144900	41820274	1890	1890	1890	1890	0
274	20240718	144800	41820274	1890	1890	1890	1890	0
275	20240718	144700	41820274	1890	1890	1890	1890	0
276	20240718	144600	41820274	1890	1890	1890	1890	0
277	20240718	144500	41820274	1890	1890	1890	1890	0
278	20240718	144400	41820274	1890	1890	1890	1890	0
279	20240718	144300	41820274	1890	1890	1890	1890	5
280	20240718	144200	41810824	1897	1897	1897	1897	0
281	20240718	144100	41810824	1897	1897	1897	1897	0
282	20240718	144000	41810824	1897	1897	1897	1897	0
283	20240718	143900	41810824	1897	1897	1897	1897	0
284	20240718	143800	41810824	1897	1897	1897	1897	0
285	20240718	143700	41810824	1897	1897	1897	1897	0
286	20240718	143600	41810824	1897	1897	1897	1897	0
287	20240718	143500	41810824	1897	1897	1897	1897	0
288	20240718	143400	41810824	1897	1897	1897	1897	0
289	20240718	143300	41810824	1897	1897	1897	1897	0
290	20240718	143200	41810824	1897	1897	1897	1897	0
291	20240718	143100	41810824	1897	1897	1897	1897	0
292	20240718	143000	41810824	1897	1878	1897	1878	402
293	20240718	142900	41055830	1899	1899	1899	1899	1
294	20240718	142800	41053931	1889	1889	1889	1889	0
295	20240718	142700	41053931	1889	1889	1889	1889	1
296	20240718	142600	41052042	1899	1899	1899	1899	0
297	20240718	142500	41052042	1899	1899	1899	1899	0
298	20240718	142400	41052042	1899	1899	1899	1899	0
299	20240718	142300	41052042	1899	1899	1899	1899	0
300	20240718	142200	41052042	1899	1899	1899	1899	0
301	20240718	142100	41052042	1899	1899	1899	1899	0
302	20240718	142000	41052042	1899	1899	1899	1899	306
303	20240718	141900	40470948	1899	1899	1899	1899	0
304	20240718	141800	40470948	1899	1899	1899	1899	0
305	20240718	141700	40470948	1899	1899	1899	1899	0
306	20240718	141600	40470948	1899	1899	1899	1899	0
307	20240718	141500	40470948	1899	1899	1899	1899	0
308	20240718	141400	40470948	1899	1899	1899	1899	0
309	20240718	141300	40470948	1899	1899	1899	1899	0
310	20240718	141200	40470948	1899	1899	1899	1899	0
311	20240718	141100	40470948	1899	1899	1899	1899	0
312	20240718	141000	40470948	1899	1899	1899	1899	0
313	20240718	140900	40470948	1899	1899	1899	1899	0
314	20240718	140800	40470948	1899	1899	1899	1899	0
315	20240718	140700	40470948	1899	1899	1899	1899	0
316	20240718	140600	40470948	1899	1899	1899	1899	0
317	20240718	140500	40470948	1899	1899	1899	1899	0
318	20240718	140400	40470948	1899	1899	1899	1899	0
319	20240718	140300	40470948	1899	1899	1899	1899	0
320	20240718	140200	40470948	1899	1899	1899	1899	0
321	20240718	140100	40470948	1899	1899	1899	1899	0
322	20240718	140000	40470948	1899	1899	1899	1899	0
323	20240718	135900	40470948	1899	1899	1899	1899	0
324	20240718	135800	40470948	1899	1899	1899	1899	0
325	20240718	135700	40470948	1899	1899	1899	1899	0
326	20240718	135600	40470948	1899	1899	1899	1899	0
327	20240718	135500	40470948	1899	1899	1899	1899	0
328	20240718	135400	40470948	1899	1899	1899	1899	0
329	20240718	135300	40470948	1899	1899	1899	1899	0
330	20240718	135200	40470948	1899	1899	1899	1899	0
331	20240718	135100	40470948	1899	1899	1899	1899	0
332	20240718	135000	40470948	1899	1899	1899	1899	0
333	20240718	134900	40470948	1899	1899	1899	1899	0
334	20240718	134800	40470948	1899	1899	1899	1899	0
335	20240718	134700	40470948	1899	1898	1899	1898	2
336	20240718	134600	40467151	1904	1904	1904	1904	0
337	20240718	134500	40467151	1904	1904	1904	1904	0
338	20240718	134400	40467151	1904	1904	1904	1904	0
339	20240718	134300	40467151	1904	1904	1904	1904	0
340	20240718	134200	40467151	1904	1904	1904	1904	0
341	20240718	134100	40467151	1904	1904	1904	1904	0
342	20240718	134000	40467151	1904	1904	1904	1904	0
343	20240718	133900	40467151	1904	1904	1904	1904	0
344	20240718	133800	40467151	1904	1904	1904	1904	0
345	20240718	133700	40467151	1904	1902	1904	1902	10
346	20240718	133600	40448129	1902	1889	1902	1889	1700
347	20240718	133500	37232808	1889	1884	1889	1884	124
348	20240718	133400	36999064	1888	1888	1888	1888	0
349	20240718	133300	36999064	1888	1888	1888	1888	0
350	20240718	133200	36999064	1888	1888	1888	1888	0
351	20240718	133100	36999064	1888	1888	1888	1888	0
352	20240718	133000	36999064	1888	1888	1888	1888	0
353	20240718	132900	36999064	1888	1888	1888	1888	0
354	20240718	132800	36999064	1888	1888	1888	1888	1
355	20240718	132700	36997176	1865	1869	1869	1865	1500
356	20240718	132600	34195841	1893	1893	1893	1893	0
357	20240718	132500	34195841	1893	1893	1893	1893	0
358	20240718	132400	34195841	1893	1893	1893	1893	0
359	20240718	132300	34195841	1893	1893	1893	1893	0
360	20240718	132200	34195841	1893	1893	1893	1893	0
361	20240718	132100	34195841	1893	1893	1893	1893	0
362	20240718	132000	34195841	1893	1893	1893	1893	0
363	20240718	131900	34195841	1893	1893	1893	1893	0
364	20240718	131800	34195841	1893	1893	1893	1893	0
365	20240718	131700	34195841	1893	1893	1893	1893	0
366	20240718	131600	34195841	1893	1893	1893	1893	0
367	20240718	131500	34195841	1893	1890	1893	1890	500
368	20240718	131400	33249961	1889	1889	1889	1889	77
369	20240718	131300	33104508	1889	1889	1889	1889	0
370	20240718	131200	33104508	1889	1889	1889	1889	0
371	20240718	131100	33104508	1889	1889	1889	1889	0
372	20240718	131000	33104508	1889	1889	1889	1889	0
373	20240718	130900	33104508	1889	1889	1889	1889	0
374	20240718	130800	33104508	1889	1889	1889	1889	0
375	20240718	130700	33104508	1889	1889	1889	1889	0
376	20240718	130600	33104508	1889	1889	1889	1889	400
377	20240718	130500	32348908	1889	1889	1889	1889	127
378	20240718	130400	32109005	1889	1889	1889	1889	0
379	20240718	130300	32109005	1889	1889	1889	1889	0
380	20240718	130200	32109005	1889	1889	1889	1889	500
381	20240718	130100	31164505	1889	1889	1889	1889	264
382	20240718	130000	30665809	1889	1889	1889	1889	300
383	20240718	125900	30099109	1889	1889	1889	1889	0
384	20240718	125800	30099109	1889	1889	1889	1889	200
385	20240718	125700	29721309	1889	1866	1889	1860	1030
386	20240718	125600	27790268	1887	1868	1889	1865	1004
387	20240718	125500	25916638	1889	1869	1889	1869	150
388	20240718	125400	25633342	1869	1869	1869	1869	0
389	20240718	125300	25633342	1869	1869	1869	1869	0
390	20240718	125200	25633342	1869	1869	1869	1869	0
391	20240718	125100	25633342	1869	1869	1869	1869	0
392	20240718	125000	25633342	1869	1869	1869	1869	0
393	20240718	124900	25633342	1869	1869	1869	1869	0
394	20240718	124800	25633342	1869	1869	1869	1869	0
395	20240718	124700	25633342	1869	1869	1869	1869	0
396	20240718	124600	25633342	1869	1869	1869	1869	1256
397	20240718	124500	23285878	1892	1892	1892	1892	0
398	20240718	124400	23285878	1892	1892	1892	1892	0
399	20240718	124300	23285878	1892	1892	1892	1892	0
400	20240718	124200	23285878	1892	1892	1892	1892	0
401	20240718	124100	23285878	1892	1892	1892	1892	0
402	20240718	124000	23285878	1892	1892	1892	1892	0
403	20240718	123900	23285878	1892	1892	1892	1892	0
404	20240718	123800	23285878	1892	1866	1892	1861	1500
405	20240718	123700	20465722	1866	1866	1866	1866	0
406	20240718	123600	20465722	1866	1866	1866	1866	0
407	20240718	123500	20465722	1866	1870	1870	1866	1000
408	20240718	123400	18599602	1893	1893	1893	1893	0
409	20240718	123300	18599602	1893	1893	1893	1893	0
410	20240718	123200	18599602	1893	1893	1893	1893	0
411	20240718	123100	18599602	1893	1893	1893	1893	0
412	20240718	123000	18599602	1893	1893	1893	1893	0
413	20240718	122900	18599602	1893	1893	1893	1893	0
414	20240718	122800	18599602	1893	1893	1893	1893	0
415	20240718	122700	18599602	1893	1884	1893	1884	1000
416	20240718	122600	16712141	1864	1864	1864	1864	0
417	20240718	122500	16712141	1864	1864	1864	1864	0
418	20240718	122400	16712141	1864	1864	1864	1864	0
419	20240718	122300	16712141	1864	1864	1864	1864	0
420	20240718	122200	16712141	1864	1864	1864	1864	500
421	20240718	122100	15780141	1864	1869	1869	1864	500
422	20240718	122000	14846918	1889	1889	1889	1889	0
423	20240718	121900	14846918	1889	1889	1889	1889	0
424	20240718	121800	14846918	1889	1889	1889	1889	5
425	20240718	121700	14837473	1868	1868	1868	1868	0
426	20240718	121600	14837473	1868	1868	1868	1868	0
427	20240718	121500	14837473	1868	1869	1869	1868	150
428	20240718	121400	14557253	1893	1893	1893	1893	0
429	20240718	121300	14557253	1893	1893	1893	1893	0
430	20240718	121200	14557253	1893	1893	1893	1893	0
431	20240718	121100	14557253	1893	1893	1893	1893	0
432	20240718	121000	14557253	1893	1893	1893	1893	0
433	20240718	120900	14557253	1893	1893	1893	1893	0
434	20240718	120800	14557253	1893	1893	1893	1893	0
435	20240718	120700	14557253	1893	1893	1893	1893	0
436	20240718	120600	14557253	1893	1893	1893	1893	0
437	20240718	120500	14557253	1893	1893	1893	1893	0
438	20240718	120400	14557253	1893	1893	1893	1893	0
439	20240718	120300	14557253	1893	1893	1893	1893	0
440	20240718	120200	14557253	1893	1893	1893	1893	0
441	20240718	120100	14557253	1893	1893	1893	1893	0
442	20240718	120000	14557253	1893	1893	1893	1893	0
443	20240718	115900	14557253	1893	1893	1893	1893	0
444	20240718	115800	14557253	1893	1893	1893	1893	0
445	20240718	115700	14557253	1893	1893	1893	1893	0
446	20240718	115600	14557253	1893	1893	1893	1893	0
447	20240718	115500	14557253	1893	1893	1893	1893	0
448	20240718	115400	14557253	1893	1893	1893	1893	0
449	20240718	115300	14557253	1893	1893	1893	1893	0
450	20240718	115200	14557253	1893	1893	1893	1893	0
451	20240718	115100	14557253	1893	1893	1893	1893	0
452	20240718	115000	14557253	1893	1893	1893	1893	0
453	20240718	114900	14557253	1893	1893	1893	1893	0
454	20240718	114800	14557253	1893	1893	1893	1893	0
455	20240718	114700	14557253	1893	1893	1893	1893	0
456	20240718	114600	14557253	1893	1893	1893	1893	0
457	20240718	114500	14557253	1893	1893	1893	1893	0
458	20240718	114400	14557253	1893	1893	1893	1893	0
459	20240718	114300	14557253	1893	1893	1893	1893	0
460	20240718	114200	14557253	1893	1893	1893	1893	0
461	20240718	114100	14557253	1893	1893	1893	1893	0
462	20240718	114000	14557253	1893	1893	1893	1893	0
463	20240718	113900	14557253	1893	1893	1893	1893	0
464	20240718	113800	14557253	1893	1893	1893	1893	0
465	20240718	113700	14557253	1893	1893	1893	1893	0
466	20240718	113600	14557253	1893	1893	1893	1893	0
467	20240718	113500	14557253	1893	1893	1893	1893	0
468	20240718	113400	14557253	1893	1893	1893	1893	1
469	20240718	113300	14555360	1868	1868	1868	1868	0
470	20240718	113200	14555360	1868	1868	1868	1868	0
471	20240718	113100	14555360	1868	1868	1868	1868	0
472	20240718	113000	14555360	1868	1868	1868	1868	0
473	20240718	112900	14555360	1868	1868	1868	1868	2
474	20240718	112800	14551624	1894	1894	1894	1894	0
475	20240718	112700	14551624	1894	1894	1894	1894	0
476	20240718	112600	14551624	1894	1894	1894	1894	0
477	20240718	112500	14551624	1894	1894	1894	1894	0
478	20240718	112400	14551624	1894	1894	1894	1894	0
479	20240718	112300	14551624	1894	1894	1894	1894	0
480	20240718	112200	14551624	1894	1894	1894	1894	0
481	20240718	112100	14551624	1894	1894	1894	1894	0
482	20240718	112000	14551624	1894	1894	1894	1894	0
483	20240718	111900	14551624	1894	1894	1894	1894	0
484	20240718	111800	14551624	1894	1894	1894	1894	0
485	20240718	111700	14551624	1894	1894	1894	1894	0
486	20240718	111600	14551624	1894	1894	1894	1894	0
487	20240718	111500	14551624	1894	1894	1894	1894	0
488	20240718	111400	14551624	1894	1894	1894	1894	0
489	20240718	111300	14551624	1894	1894	1894	1894	0
490	20240718	111200	14551624	1894	1894	1894	1894	0
491	20240718	111100	14551624	1894	1894	1894	1894	0
492	20240718	111000	14551624	1894	1894	1894	1894	0
493	20240718	110900	14551624	1894	1894	1894	1894	0
494	20240718	110800	14551624	1894	1894	1894	1894	0
495	20240718	110700	14551624	1894	1894	1894	1894	0
496	20240718	110600	14551624	1894	1894	1894	1894	0
497	20240718	110500	14551624	1894	1894	1894	1894	1
498	20240718	110400	14549730	1893	1893	1893	1893	142
499	20240718	110300	14280924	1893	1893	1893	1893	222
500	20240718	110200	13860678	1893	1893	1893	1893	36
501	20240718	110100	13792530	1893	1893	1893	1893	0
502	20240718	110000	13792530	1893	1893	1893	1893	0
503	20240718	105900	13792530	1893	1893	1893	1893	0
504	20240718	105800	13792530	1893	1893	1893	1893	0
505	20240718	105700	13792530	1893	1893	1893	1893	0
506	20240718	105600	13792530	1893	1893	1893	1893	0
507	20240718	105500	13792530	1893	1893	1893	1893	0
508	20240718	105400	13792530	1893	1893	1893	1893	0
509	20240718	105300	13792530	1893	1893	1893	1893	0
510	20240718	105200	13792530	1893	1893	1893	1893	0
511	20240718	105100	13792530	1893	1893	1893	1893	5
512	20240718	105000	13783065	1866	1866	1866	1866	0
513	20240718	104900	13783065	1866	1866	1866	1866	0
514	20240718	104800	13783065	1866	1866	1866	1866	0
515	20240718	104700	13783065	1866	1866	1866	1866	0
516	20240718	104600	13783065	1866	1866	1866	1866	0
517	20240718	104500	13783065	1866	1869	1869	1866	100
518	20240718	104400	13596376	1899	1899	1899	1899	0
519	20240718	104300	13596376	1899	1899	1899	1899	0
520	20240718	104200	13596376	1899	1899	1899	1899	0
521	20240718	104100	13596376	1899	1899	1899	1899	0
522	20240718	104000	13596376	1899	1899	1899	1899	0
523	20240718	103900	13596376	1899	1899	1899	1899	0
524	20240718	103800	13596376	1899	1899	1899	1899	0
525	20240718	103700	13596376	1899	1899	1899	1899	0
526	20240718	103600	13596376	1899	1899	1899	1899	0
527	20240718	103500	13596376	1899	1899	1899	1899	0
528	20240718	103400	13596376	1899	1899	1899	1899	0
529	20240718	103300	13596376	1899	1899	1899	1899	0
530	20240718	103200	13596376	1899	1899	1899	1899	0
531	20240718	103100	13596376	1899	1899	1899	1899	0
532	20240718	103000	13596376	1899	1899	1899	1899	0
533	20240718	102900	13596376	1899	1899	1899	1899	0
534	20240718	102800	13596376	1899	1899	1899	1899	0
535	20240718	102700	13596376	1899	1899	1899	1899	0
536	20240718	102600	13596376	1899	1899	1899	1899	93
537	20240718	102500	13419769	1905	1905	1905	1905	0
538	20240718	102400	13419769	1905	1905	1905	1905	0
539	20240718	102300	13419769	1905	1905	1905	1905	0
540	20240718	102200	13419769	1905	1905	1905	1905	0
541	20240718	102100	13419769	1905	1905	1905	1905	0
542	20240718	102000	13419769	1905	1905	1905	1905	0
543	20240718	101900	13419769	1905	1905	1905	1905	0
544	20240718	101800	13419769	1905	1905	1905	1905	0
545	20240718	101700	13419769	1905	1905	1905	1905	0
546	20240718	101600	13419769	1905	1905	1905	1905	0
547	20240718	101500	13419769	1905	1905	1905	1905	0
548	20240718	101400	13419769	1905	1905	1905	1905	0
549	20240718	101300	13419769	1905	1905	1905	1905	0
550	20240718	101200	13419769	1905	1905	1905	1905	0
551	20240718	101100	13419769	1905	1905	1905	1905	0
552	20240718	101000	13419769	1905	1905	1905	1905	0
553	20240718	100900	13419769	1905	1905	1905	1905	0
554	20240718	100800	13419769	1905	1905	1905	1905	0
555	20240718	100700	13419769	1905	1905	1905	1905	0
556	20240718	100600	13419769	1905	1905	1905	1905	0
557	20240718	100500	13419769	1905	1905	1905	1905	0
558	20240718	100400	13419769	1905	1905	1905	1905	0
559	20240718	100300	13419769	1905	1905	1905	1905	0
560	20240718	100200	13419769	1905	1905	1905	1905	0
561	20240718	100100	13419769	1905	1877	1905	1877	1000
562	20240718	100000	11518995	1864	1864	1864	1864	0
563	20240718	095900	11518995	1864	1864	1864	1864	0
564	20240718	095800	11518995	1864	1864	1864	1864	0
565	20240718	095700	11518995	1864	1864	1864	1864	0
566	20240718	095600	11518995	1864	1871	1871	1864	1000
567	20240718	095500	9654439	1871	1871	1871	1871	0
568	20240718	095400	9654439	1871	1871	1871	1871	1
569	20240718	095300	9652568	1899	1899	1899	1899	0
570	20240718	095200	9652568	1899	1899	1899	1899	0
571	20240718	095100	9652568	1899	1899	1899	1899	0
572	20240718	095000	9652568	1899	1899	1899	1899	0
573	20240718	094900	9652568	1899	1899	1899	1899	0
574	20240718	094800	9652568	1899	1899	1899	1899	0
575	20240718	094700	9652568	1899	1899	1899	1899	9
576	20240718	094600	9635477	1900	1900	1900	1900	0
577	20240718	094500	9635477	1900	1899	1900	1899	18
578	20240718	094400	9601294	1863	1863	1863	1863	0
579	20240718	094300	9601294	1863	1863	1863	1863	0
580	20240718	094200	9601294	1863	1863	1863	1863	0
581	20240718	094100	9601294	1863	1865	1865	1863	160
582	20240718	094000	9303128	1895	1870	1895	1870	4
583	20240718	093900	9295603	1885	1885	1885	1885	0
584	20240718	093800	9295603	1885	1875	1885	1875	2
585	20240718	093700	9291843	1902	1902	1902	1902	0
586	20240718	093600	9291843	1902	1902	1902	1902	0
587	20240718	093500	9291843	1902	1902	1902	1902	0
588	20240718	093400	9291843	1902	1902	1902	1902	0
589	20240718	093300	9291843	1902	1902	1902	1902	0
590	20240718	093200	9291843	1902	1890	1902	1890	20
591	20240718	093100	9253935	1890	1890	1890	1890	98
592	20240718	093000	9068715	1903	1903	1903	1903	0
593	20240718	092900	9068715	1903	1903	1903	1903	0
594	20240718	092800	9068715	1903	1881	1903	1881	450
595	20240718	092700	8219448	1881	1872	1881	1872	44
596	20240718	092600	8136987	1860	1860	1860	1860	0
597	20240718	092500	8136987	1860	1864	1864	1860	500
598	20240718	092400	7206091	1901	1901	1901	1901	0
599	20240718	092300	7206091	1901	1901	1901	1901	0
600	20240718	092200	7206091	1901	1901	1901	1901	0
601	20240718	092100	7206091	1901	1901	1901	1901	0
602	20240718	092000	7206091	1901	1901	1901	1901	0
603	20240718	091900	7206091	1901	1901	1901	1901	1
604	20240718	091800	7204190	1856	1891	1891	1856	100
605	20240718	091700	7018485	1905	1905	1905	1905	0
606	20240718	091600	7018485	1905	1905	1905	1905	0
607	20240718	091500	7018485	1905	1905	1905	1905	0
608	20240718	091400	7018485	1905	1905	1905	1905	0
609	20240718	091300	7018485	1905	1905	1905	1905	0
610	20240718	091200	7018485	1905	1905	1905	1905	1
611	20240718	091100	7016580	1904	1879	1905	1879	270
612	20240718	091000	6505299	1855	1855	1855	1855	2
613	20240718	090900	6501589	1854	1855	1855	1854	578
614	20240718	090800	5429972	1852	1852	1852	1852	0
615	20240718	090700	5429972	1852	1852	1852	1852	0
616	20240718	090600	5429972	1852	1852	1852	1852	0
617	20240718	090500	5429972	1852	1857	1857	1852	511
618	20240718	090400	4481351	1855	1855	1855	1855	0
619	20240718	090300	4481351	1855	1856	1856	1855	500
620	20240718	090200	3553472	1859	1873	1873	1856	650
621	20240718	090100	2344002	1883	1890	1890	1860	1193
622	20240718	090000	116205	1905	1905	1905	1905	61