KissMeData/039310/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	192600	16517860	1955	1955	1955	1955	1350
3	20240705	192500	16517860	1955	1955	1955	1955	0
4	20240705	192400	16517860	1955	1955	1955	1955	0
5	20240705	192300	16517860	1955	1955	1955	1955	0
6	20240705	192200	16517860	1955	1955	1955	1955	0
7	20240705	192100	16517860	1955	1955	1955	1955	0
8	20240705	192000	16517860	1955	1955	1955	1955	0
9	20240705	191900	16517860	1955	1955	1955	1955	0
10	20240705	191800	16517860	1955	1955	1955	1955	0
11	20240705	191700	16517860	1955	1955	1955	1955	0
12	20240705	191600	16517860	1955	1955	1955	1955	0
13	20240705	191500	16517860	1955	1955	1955	1955	0
14	20240705	191400	16517860	1955	1955	1955	1955	0
15	20240705	191300	16517860	1955	1955	1955	1955	0
16	20240705	191200	16517860	1955	1955	1955	1955	0
17	20240705	191100	16517860	1955	1955	1955	1955	0
18	20240705	191000	16517860	1955	1955	1955	1955	0
19	20240705	190900	16517860	1955	1955	1955	1955	0
20	20240705	190800	16517860	1955	1955	1955	1955	0
21	20240705	190700	16517860	1955	1955	1955	1955	0
22	20240705	190600	16517860	1955	1955	1955	1955	0
23	20240705	190500	16517860	1955	1955	1955	1955	0
24	20240705	190400	16517860	1955	1955	1955	1955	0
25	20240705	190300	16517860	1955	1955	1955	1955	0
26	20240705	190200	16517860	1955	1955	1955	1955	0
27	20240705	190100	16517860	1955	1955	1955	1955	0
28	20240705	190000	16517860	1955	1955	1955	1955	0
29	20240705	185900	16517860	1955	1955	1955	1955	0
30	20240705	185800	16517860	1955	1955	1955	1955	0
31	20240705	185700	16517860	1955	1955	1955	1955	0
32	20240705	185600	16517860	1955	1955	1955	1955	1350
33	20240705	185500	16517860	1955	1955	1955	1955	0
34	20240705	185400	16517860	1955	1955	1955	1955	0
35	20240705	185300	16517860	1955	1955	1955	1955	0
36	20240705	185200	16517860	1955	1955	1955	1955	0
37	20240705	185100	16517860	1955	1955	1955	1955	0
38	20240705	185000	16517860	1955	1955	1955	1955	0
39	20240705	184900	16517860	1955	1955	1955	1955	0
40	20240705	184800	16517860	1955	1955	1955	1955	0
41	20240705	184700	16517860	1955	1955	1955	1955	0
42	20240705	184600	16517860	1955	1955	1955	1955	0
43	20240705	184500	16517860	1955	1955	1955	1955	0
44	20240705	184400	16517860	1955	1955	1955	1955	0
45	20240705	184300	16517860	1955	1955	1955	1955	0
46	20240705	184200	16517860	1955	1955	1955	1955	0
47	20240705	184100	16517860	1955	1955	1955	1955	0
48	20240705	184000	16517860	1955	1955	1955	1955	0
49	20240705	183900	16517860	1955	1955	1955	1955	0
50	20240705	183800	16517860	1955	1955	1955	1955	0
51	20240705	183700	16517860	1955	1955	1955	1955	0
52	20240705	183600	16517860	1955	1955	1955	1955	0
53	20240705	183500	16517860	1955	1955	1955	1955	0
54	20240705	183400	16517860	1955	1955	1955	1955	0
55	20240705	183300	16517860	1955	1955	1955	1955	0
56	20240705	183200	16517860	1955	1955	1955	1955	0
57	20240705	183100	16517860	1955	1955	1955	1955	0
58	20240705	183000	16517860	1955	1955	1955	1955	0
59	20240705	182900	16517860	1955	1955	1955	1955	0
60	20240705	182800	16517860	1955	1955	1955	1955	0
61	20240705	182700	16517860	1955	1955	1955	1955	0
62	20240705	182600	16517860	1955	1955	1955	1955	1350
63	20240705	182500	16517860	1955	1955	1955	1955	0
64	20240705	182400	16517860	1955	1955	1955	1955	0
65	20240705	182300	16517860	1955	1955	1955	1955	0
66	20240705	182200	16517860	1955	1955	1955	1955	0
67	20240705	182100	16517860	1955	1955	1955	1955	0
68	20240705	182000	16517860	1955	1955	1955	1955	0
69	20240705	181900	16517860	1955	1955	1955	1955	0
70	20240705	181800	16517860	1955	1955	1955	1955	0
71	20240705	181700	16517860	1955	1955	1955	1955	0
72	20240705	181600	16517860	1955	1955	1955	1955	0
73	20240705	181500	16517860	1955	1955	1955	1955	0
74	20240705	181400	16517860	1955	1955	1955	1955	0
75	20240705	181300	16517860	1955	1955	1955	1955	0
76	20240705	181200	16517860	1955	1955	1955	1955	0
77	20240705	181100	16517860	1955	1955	1955	1955	0
78	20240705	181000	16517860	1955	1955	1955	1955	0
79	20240705	180900	16517860	1955	1955	1955	1955	0
80	20240705	180800	16517860	1955	1955	1955	1955	0
81	20240705	180700	16517860	1955	1955	1955	1955	0
82	20240705	180600	16517860	1955	1955	1955	1955	0
83	20240705	180500	16517860	1955	1955	1955	1955	0
84	20240705	180400	16517860	1955	1955	1955	1955	0
85	20240705	180300	16517860	1955	1955	1955	1955	0
86	20240705	180200	16517860	1955	1955	1955	1955	0
87	20240705	180100	16517860	1955	1955	1955	1955	0
88	20240705	180000	16517860	1955	1955	1955	1955	0
89	20240705	175900	16517860	1955	1955	1955	1955	0
90	20240705	175800	16517860	1955	1955	1955	1955	0
91	20240705	175700	16517860	1955	1955	1955	1955	0
92	20240705	175600	16517860	1955	1955	1955	1955	1350
93	20240705	175500	16517860	1955	1955	1955	1955	0
94	20240705	175400	16517860	1955	1955	1955	1955	0
95	20240705	175300	16517860	1955	1955	1955	1955	0
96	20240705	175200	16517860	1955	1955	1955	1955	0
97	20240705	175100	16517860	1955	1955	1955	1955	0
98	20240705	175000	16517860	1955	1955	1955	1955	0
99	20240705	174900	16517860	1955	1955	1955	1955	0
100	20240705	174800	16517860	1955	1955	1955	1955	0
101	20240705	174700	16517860	1955	1955	1955	1955	0
102	20240705	174600	16517860	1955	1955	1955	1955	0
103	20240705	174500	16517860	1955	1955	1955	1955	0
104	20240705	174400	16517860	1955	1955	1955	1955	0
105	20240705	174300	16517860	1955	1955	1955	1955	0
106	20240705	174200	16517860	1955	1955	1955	1955	0
107	20240705	174100	16517860	1955	1955	1955	1955	0
108	20240705	174000	16517860	1955	1955	1955	1955	0
109	20240705	173900	16517860	1955	1955	1955	1955	0
110	20240705	173800	16517860	1955	1955	1955	1955	0
111	20240705	173700	16517860	1955	1955	1955	1955	0
112	20240705	173600	16517860	1955	1955	1955	1955	0
113	20240705	173500	16517860	1955	1955	1955	1955	0
114	20240705	173400	16517860	1955	1955	1955	1955	0
115	20240705	173300	16517860	1955	1955	1955	1955	0
116	20240705	173200	16517860	1955	1955	1955	1955	0
117	20240705	173100	16517860	1955	1955	1955	1955	0
118	20240705	173000	16517860	1955	1955	1955	1955	0
119	20240705	172900	16517860	1955	1955	1955	1955	0
120	20240705	172800	16517860	1955	1955	1955	1955	0
121	20240705	172700	16517860	1955	1955	1955	1955	0
122	20240705	172600	16517860	1955	1955	1955	1955	1350
123	20240705	172500	16517860	1955	1955	1955	1955	0
124	20240705	172400	16517860	1955	1955	1955	1955	0
125	20240705	172300	16517860	1955	1955	1955	1955	0
126	20240705	172200	16517860	1955	1955	1955	1955	0
127	20240705	172100	16517860	1955	1955	1955	1955	0
128	20240705	172000	16517860	1955	1955	1955	1955	0
129	20240705	171900	16517860	1955	1955	1955	1955	0
130	20240705	171800	16517860	1955	1955	1955	1955	0
131	20240705	171700	16517860	1955	1955	1955	1955	0
132	20240705	171600	16517860	1955	1955	1955	1955	0
133	20240705	171500	16517860	1955	1955	1955	1955	0
134	20240705	171400	16517860	1955	1955	1955	1955	0
135	20240705	171300	16517860	1955	1955	1955	1955	0
136	20240705	171200	16517860	1955	1955	1955	1955	0
137	20240705	171100	16517860	1955	1955	1955	1955	0
138	20240705	171000	16517860	1955	1955	1955	1955	0
139	20240705	170900	16517860	1955	1955	1955	1955	0
140	20240705	170800	16517860	1955	1955	1955	1955	0
141	20240705	170700	16517860	1955	1955	1955	1955	0
142	20240705	170600	16517860	1955	1955	1955	1955	0
143	20240705	170500	16517860	1955	1955	1955	1955	0
144	20240705	170400	16517860	1955	1955	1955	1955	0
145	20240705	170300	16517860	1955	1955	1955	1955	0
146	20240705	170200	16517860	1955	1955	1955	1955	0
147	20240705	170100	16517860	1955	1955	1955	1955	0
148	20240705	170000	16517860	1955	1955	1955	1955	0
149	20240705	165900	16517860	1955	1955	1955	1955	0
150	20240705	165800	16517860	1955	1955	1955	1955	0
151	20240705	165700	16517860	1955	1955	1955	1955	0
152	20240705	165600	16517860	1955	1955	1955	1955	1350
153	20240705	165500	16517860	1955	1955	1955	1955	0
154	20240705	165400	16517860	1955	1955	1955	1955	0
155	20240705	165300	16517860	1955	1955	1955	1955	0
156	20240705	165200	16517860	1955	1955	1955	1955	0
157	20240705	165100	16517860	1955	1955	1955	1955	0
158	20240705	165000	16517860	1955	1955	1955	1955	0
159	20240705	164900	16517860	1955	1955	1955	1955	0
160	20240705	164800	16517860	1955	1955	1955	1955	0
161	20240705	164700	16517860	1955	1955	1955	1955	0
162	20240705	164600	16517860	1955	1955	1955	1955	0
163	20240705	164500	16517860	1955	1955	1955	1955	0
164	20240705	164400	16517860	1955	1955	1955	1955	0
165	20240705	164300	16517860	1955	1955	1955	1955	0
166	20240705	164200	16517860	1955	1955	1955	1955	0
167	20240705	164100	16517860	1955	1955	1955	1955	0
168	20240705	164000	16517860	1955	1955	1955	1955	0
169	20240705	163900	16517860	1955	1955	1955	1955	0
170	20240705	163800	16517860	1955	1955	1955	1955	0
171	20240705	163700	16517860	1955	1955	1955	1955	0
172	20240705	163600	16517860	1955	1955	1955	1955	0
173	20240705	163500	16517860	1955	1955	1955	1955	0
174	20240705	163400	16517860	1955	1955	1955	1955	0
175	20240705	163300	16517860	1955	1955	1955	1955	0
176	20240705	163200	16517860	1955	1955	1955	1955	0
177	20240705	163100	16517860	1955	1955	1955	1955	0
178	20240705	163000	16517860	1955	1955	1955	1955	0
179	20240705	162900	16517860	1955	1955	1955	1955	0
180	20240705	162800	16517860	1955	1955	1955	1955	0
181	20240705	162700	16517860	1955	1955	1955	1955	0
182	20240705	162600	16517860	1955	1955	1955	1955	1350
183	20240705	162500	16517860	1955	1955	1955	1955	0
184	20240705	162400	16517860	1955	1955	1955	1955	0
185	20240705	162300	16517860	1955	1955	1955	1955	0
186	20240705	162200	16517860	1955	1955	1955	1955	0
187	20240705	162100	16517860	1955	1955	1955	1955	0
188	20240705	162000	16517860	1955	1955	1955	1955	0
189	20240705	161900	16517860	1955	1955	1955	1955	0
190	20240705	161800	16517860	1955	1955	1955	1955	0
191	20240705	161700	16517860	1955	1955	1955	1955	0
192	20240705	161600	16517860	1955	1955	1955	1955	0
193	20240705	161500	16517860	1955	1955	1955	1955	0
194	20240705	161400	16517860	1955	1955	1955	1955	0
195	20240705	161300	16517860	1955	1955	1955	1955	0
196	20240705	161200	16517860	1955	1955	1955	1955	0
197	20240705	161100	16517860	1955	1955	1955	1955	0
198	20240705	161000	16517860	1955	1955	1955	1955	0
199	20240705	160900	16517860	1955	1955	1955	1955	0
200	20240705	160800	16517860	1955	1955	1955	1955	0
201	20240705	160700	16517860	1955	1955	1955	1955	0
202	20240705	160600	16517860	1955	1955	1955	1955	0
203	20240705	160500	16517860	1955	1955	1955	1955	0
204	20240705	160400	16517860	1955	1955	1955	1955	0
205	20240705	160300	16517860	1955	1955	1955	1955	0
206	20240705	160200	16517860	1955	1955	1955	1955	0
207	20240705	160100	16517860	1955	1955	1955	1955	0
208	20240705	160000	16517860	1955	1955	1955	1955	0
209	20240705	155900	16517860	1955	1955	1955	1955	0
210	20240705	155800	16517860	1955	1955	1955	1955	0
211	20240705	155700	16517860	1955	1955	1955	1955	0
212	20240705	155600	16517860	1955	1955	1955	1955	1350
213	20240705	155500	16517860	1955	1955	1955	1955	0
214	20240705	155400	16517860	1955	1955	1955	1955	0
215	20240705	155300	16517860	1955	1955	1955	1955	0
216	20240705	155200	16517860	1955	1955	1955	1955	0
217	20240705	155100	16517860	1955	1955	1955	1955	0
218	20240705	155000	16517860	1955	1955	1955	1955	0
219	20240705	154900	16517860	1955	1955	1955	1955	0
220	20240705	154800	16517860	1955	1955	1955	1955	0
221	20240705	154700	16517860	1955	1955	1955	1955	0
222	20240705	154600	16517860	1955	1955	1955	1955	0
223	20240705	154500	16517860	1955	1955	1955	1955	0
224	20240705	154400	16517860	1955	1955	1955	1955	0
225	20240705	154300	16517860	1955	1955	1955	1955	0
226	20240705	154200	16517860	1955	1955	1955	1955	0
227	20240705	154100	16517860	1955	1955	1955	1955	0
228	20240705	154000	16517860	1955	1955	1955	1955	0
229	20240705	153900	16517860	1955	1955	1955	1955	0
230	20240705	153800	16517860	1955	1955	1955	1955	0
231	20240705	153700	16517860	1955	1955	1955	1955	0
232	20240705	153600	16517860	1955	1955	1955	1955	0
233	20240705	153500	16517860	1955	1955	1955	1955	0
234	20240705	153400	16517860	1955	1955	1955	1955	0
235	20240705	153300	16517860	1955	1955	1955	1955	0
236	20240705	153200	16517860	1955	1955	1955	1955	0
237	20240705	153100	16517860	1955	1955	1955	1955	0
238	20240705	153000	16517860	1955	1955	1955	1955	1350
239	20240705	152900	13878610	1938	1938	1938	1938	0
240	20240705	152800	13878610	1938	1938	1938	1938	0
241	20240705	152700	13878610	1938	1938	1938	1938	0
242	20240705	152600	13878610	1938	1938	1938	1938	0
243	20240705	152500	13878610	1938	1938	1938	1938	0
244	20240705	152400	13878610	1938	1938	1938	1938	0
245	20240705	152300	13878610	1938	1938	1938	1938	0
246	20240705	152200	13878610	1938	1938	1938	1938	0
247	20240705	152100	13878610	1938	1938	1938	1938	0
248	20240705	152000	13878610	1938	1938	1938	1938	0
249	20240705	151900	13878610	1938	1938	1938	1938	0
250	20240705	151800	13878610	1938	1938	1938	1938	1
251	20240705	151700	13876672	1955	1955	1955	1955	0
252	20240705	151600	13876672	1955	1955	1955	1955	0
253	20240705	151500	13876672	1955	1955	1955	1955	0
254	20240705	151400	13876672	1955	1955	1955	1955	0
255	20240705	151300	13876672	1955	1955	1955	1955	0
256	20240705	151200	13876672	1955	1955	1955	1955	0
257	20240705	151100	13876672	1955	1955	1955	1955	0
258	20240705	151000	13876672	1955	1955	1955	1955	0
259	20240705	150900	13876672	1955	1955	1955	1955	0
260	20240705	150800	13876672	1955	1955	1955	1955	0
261	20240705	150700	13876672	1955	1955	1955	1955	0
262	20240705	150600	13876672	1955	1955	1955	1955	0
263	20240705	150500	13876672	1955	1955	1955	1955	0
264	20240705	150400	13876672	1955	1955	1955	1955	0
265	20240705	150300	13876672	1955	1955	1955	1955	0
266	20240705	150200	13876672	1955	1955	1955	1955	0
267	20240705	150100	13876672	1955	1955	1955	1955	0
268	20240705	150000	13876672	1955	1938	1955	1938	3
269	20240705	145900	13870825	1955	1955	1955	1955	0
270	20240705	145800	13870825	1955	1955	1955	1955	0
271	20240705	145700	13870825	1955	1955	1955	1955	2
272	20240705	145600	13866915	1955	1955	1955	1955	0
273	20240705	145500	13866915	1955	1955	1955	1955	0
274	20240705	145400	13866915	1955	1955	1955	1955	0
275	20240705	145300	13866915	1955	1955	1955	1955	0
276	20240705	145200	13866915	1955	1955	1955	1955	6
277	20240705	145100	13855185	1955	1955	1955	1955	0
278	20240705	145000	13855185	1955	1955	1955	1955	0
279	20240705	144900	13855185	1955	1955	1955	1955	0
280	20240705	144800	13855185	1955	1955	1955	1955	0
281	20240705	144700	13855185	1955	1955	1955	1955	0
282	20240705	144600	13855185	1955	1955	1955	1955	0
283	20240705	144500	13855185	1955	1955	1955	1955	0
284	20240705	144400	13855185	1955	1955	1955	1955	0
285	20240705	144300	13855185	1955	1955	1955	1955	0
286	20240705	144200	13855185	1955	1949	1955	1949	1500
287	20240705	144100	10927714	1948	1943	1948	1943	1000
288	20240705	144000	8981018	1943	1941	1943	1941	230
289	20240705	143900	8534578	1941	1941	1941	1941	0
290	20240705	143800	8534578	1941	1941	1941	1941	0
291	20240705	143700	8534578	1941	1941	1941	1941	1
292	20240705	143600	8532637	1935	1935	1935	1935	0
293	20240705	143500	8532637	1935	1940	1940	1935	2000
294	20240705	143400	4659456	1941	1941	1941	1941	0
295	20240705	143300	4659456	1941	1941	1941	1941	0
296	20240705	143200	4659456	1941	1941	1941	1941	0
297	20240705	143100	4659456	1941	1941	1941	1941	0
298	20240705	143000	4659456	1941	1941	1941	1941	0
299	20240705	142900	4659456	1941	1941	1941	1941	0
300	20240705	142800	4659456	1941	1941	1941	1941	0
301	20240705	142700	4659456	1941	1941	1941	1941	0
302	20240705	142600	4659456	1941	1941	1941	1941	0
303	20240705	142500	4659456	1941	1941	1941	1941	0
304	20240705	142400	4659456	1941	1941	1941	1941	0
305	20240705	142300	4659456	1941	1941	1941	1941	0
306	20240705	142200	4659456	1941	1941	1941	1941	11
307	20240705	142100	4638105	1941	1941	1941	1941	0
308	20240705	142000	4638105	1941	1941	1941	1941	0
309	20240705	141900	4638105	1941	1941	1941	1941	0
310	20240705	141800	4638105	1941	1941	1941	1941	0
311	20240705	141700	4638105	1941	1941	1941	1941	0
312	20240705	141600	4638105	1941	1941	1941	1941	0
313	20240705	141500	4638105	1941	1941	1941	1941	0
314	20240705	141400	4638105	1941	1941	1941	1941	0
315	20240705	141300	4638105	1941	1941	1941	1941	0
316	20240705	141200	4638105	1941	1941	1941	1941	213
317	20240705	141100	4224672	1941	1941	1941	1941	0
318	20240705	141000	4224672	1941	1941	1941	1941	0
319	20240705	140900	4224672	1941	1941	1941	1941	0
320	20240705	140800	4224672	1941	1941	1941	1941	0
321	20240705	140700	4224672	1941	1943	1943	1941	199
322	20240705	140600	3838213	1942	1942	1942	1942	0
323	20240705	140500	3838213	1942	1942	1942	1942	112
324	20240705	140400	3620709	1943	1943	1943	1943	0
325	20240705	140300	3620709	1943	1943	1943	1943	0
326	20240705	140200	3620709	1943	1943	1943	1943	0
327	20240705	140100	3620709	1943	1943	1943	1943	26
328	20240705	140000	3570191	1944	1944	1944	1944	0
329	20240705	135900	3570191	1944	1944	1944	1944	0
330	20240705	135800	3570191	1944	1944	1944	1944	0
331	20240705	135700	3570191	1944	1944	1944	1944	0
332	20240705	135600	3570191	1944	1944	1944	1944	0
333	20240705	135500	3570191	1944	1944	1944	1944	0
334	20240705	135400	3570191	1944	1944	1944	1944	0
335	20240705	135300	3570191	1944	1944	1944	1944	0
336	20240705	135200	3570191	1944	1944	1944	1944	0
337	20240705	135100	3570191	1944	1944	1944	1944	0
338	20240705	135000	3570191	1944	1944	1944	1944	0
339	20240705	134900	3570191	1944	1944	1944	1944	1
340	20240705	134800	3568247	1945	1945	1945	1945	0
341	20240705	134700	3568247	1945	1945	1945	1945	0
342	20240705	134600	3568247	1945	1945	1945	1945	0
343	20240705	134500	3568247	1945	1945	1945	1945	0
344	20240705	134400	3568247	1945	1945	1945	1945	0
345	20240705	134300	3568247	1945	1945	1945	1945	5
346	20240705	134200	3558522	1945	1945	1945	1945	0
347	20240705	134100	3558522	1945	1945	1945	1945	0
348	20240705	134000	3558522	1945	1945	1945	1945	0
349	20240705	133900	3558522	1945	1945	1945	1945	0
350	20240705	133800	3558522	1945	1945	1945	1945	0
351	20240705	133700	3558522	1945	1945	1945	1945	0
352	20240705	133600	3558522	1945	1945	1945	1945	0
353	20240705	133500	3558522	1945	1945	1945	1945	0
354	20240705	133400	3558522	1945	1945	1945	1945	0
355	20240705	133300	3558522	1945	1945	1945	1945	0
356	20240705	133200	3558522	1945	1945	1945	1945	0
357	20240705	133100	3558522	1945	1945	1945	1945	0
358	20240705	133000	3558522	1945	1945	1945	1945	0
359	20240705	132900	3558522	1945	1945	1945	1945	0
360	20240705	132800	3558522	1945	1945	1945	1945	0
361	20240705	132700	3558522	1945	1945	1945	1945	0
362	20240705	132600	3558522	1945	1945	1945	1945	0
363	20240705	132500	3558522	1945	1945	1945	1945	0
364	20240705	132400	3558522	1945	1945	1945	1945	0
365	20240705	132300	3558522	1945	1945	1945	1945	0
366	20240705	132200	3558522	1945	1945	1945	1945	0
367	20240705	132100	3558522	1945	1945	1945	1945	0
368	20240705	132000	3558522	1945	1945	1945	1945	0
369	20240705	131900	3558522	1945	1945	1945	1945	0
370	20240705	131800	3558522	1945	1945	1945	1945	0
371	20240705	131700	3558522	1945	1945	1945	1945	0
372	20240705	131600	3558522	1945	1945	1945	1945	0
373	20240705	131500	3558522	1945	1945	1945	1945	0
374	20240705	131400	3558522	1945	1945	1945	1945	0
375	20240705	131300	3558522	1945	1945	1945	1945	0
376	20240705	131200	3558522	1945	1945	1945	1945	0
377	20240705	131100	3558522	1945	1945	1945	1945	0
378	20240705	131000	3558522	1945	1945	1945	1945	0
379	20240705	130900	3558522	1945	1945	1945	1945	0
380	20240705	130800	3558522	1945	1945	1945	1945	20
381	20240705	130700	3519622	1945	1945	1945	1945	0
382	20240705	130600	3519622	1945	1945	1945	1945	0
383	20240705	130500	3519622	1945	1945	1945	1945	0
384	20240705	130400	3519622	1945	1945	1945	1945	0
385	20240705	130300	3519622	1945	1945	1945	1945	0
386	20240705	130200	3519622	1945	1945	1945	1945	0
387	20240705	130100	3519622	1945	1945	1945	1945	10
388	20240705	130000	3500172	1946	1946	1946	1946	0
389	20240705	125900	3500172	1946	1946	1946	1946	0
390	20240705	125800	3500172	1946	1946	1946	1946	0
391	20240705	125700	3500172	1946	1946	1946	1946	3
392	20240705	125600	3494334	1948	1948	1948	1948	0
393	20240705	125500	3494334	1948	1948	1948	1948	0
394	20240705	125400	3494334	1948	1948	1948	1948	0
395	20240705	125300	3494334	1948	1948	1948	1948	0
396	20240705	125200	3494334	1948	1948	1948	1948	0
397	20240705	125100	3494334	1948	1948	1948	1948	0
398	20240705	125000	3494334	1948	1948	1948	1948	0
399	20240705	124900	3494334	1948	1948	1948	1948	0
400	20240705	124800	3494334	1948	1948	1948	1948	0
401	20240705	124700	3494334	1948	1948	1948	1948	0
402	20240705	124600	3494334	1948	1948	1948	1948	0
403	20240705	124500	3494334	1948	1948	1948	1948	0
404	20240705	124400	3494334	1948	1948	1948	1948	0
405	20240705	124300	3494334	1948	1948	1948	1948	0
406	20240705	124200	3494334	1948	1948	1948	1948	0
407	20240705	124100	3494334	1948	1948	1948	1948	0
408	20240705	124000	3494334	1948	1948	1948	1948	0
409	20240705	123900	3494334	1948	1948	1948	1948	0
410	20240705	123800	3494334	1948	1948	1948	1948	0
411	20240705	123700	3494334	1948	1948	1948	1948	0
412	20240705	123600	3494334	1948	1948	1948	1948	0
413	20240705	123500	3494334	1948	1948	1948	1948	0
414	20240705	123400	3494334	1948	1948	1948	1948	0
415	20240705	123300	3494334	1948	1948	1948	1948	0
416	20240705	123200	3494334	1948	1948	1948	1948	0
417	20240705	123100	3494334	1948	1948	1948	1948	0
418	20240705	123000	3494334	1948	1948	1948	1948	0
419	20240705	122900	3494334	1948	1948	1948	1948	0
420	20240705	122800	3494334	1948	1948	1948	1948	0
421	20240705	122700	3494334	1948	1948	1948	1948	0
422	20240705	122600	3494334	1948	1948	1948	1948	0
423	20240705	122500	3494334	1948	1948	1948	1948	0
424	20240705	122400	3494334	1948	1948	1948	1948	0
425	20240705	122300	3494334	1948	1948	1948	1948	0
426	20240705	122200	3494334	1948	1948	1948	1948	0
427	20240705	122100	3494334	1948	1948	1948	1948	0
428	20240705	122000	3494334	1948	1948	1948	1948	0
429	20240705	121900	3494334	1948	1948	1948	1948	0
430	20240705	121800	3494334	1948	1948	1948	1948	0
431	20240705	121700	3494334	1948	1948	1948	1948	0
432	20240705	121600	3494334	1948	1948	1948	1948	1
433	20240705	121500	3492386	1950	1950	1950	1950	0
434	20240705	121400	3492386	1950	1950	1950	1950	0
435	20240705	121300	3492386	1950	1950	1950	1950	0
436	20240705	121200	3492386	1950	1950	1950	1950	0
437	20240705	121100	3492386	1950	1950	1950	1950	0
438	20240705	121000	3492386	1950	1950	1950	1950	0
439	20240705	120900	3492386	1950	1950	1950	1950	0
440	20240705	120800	3492386	1950	1950	1950	1950	0
441	20240705	120700	3492386	1950	1950	1950	1950	0
442	20240705	120600	3492386	1950	1950	1950	1950	0
443	20240705	120500	3492386	1950	1950	1950	1950	0
444	20240705	120400	3492386	1950	1950	1950	1950	0
445	20240705	120300	3492386	1950	1950	1950	1950	0
446	20240705	120200	3492386	1950	1950	1950	1950	0
447	20240705	120100	3492386	1950	1950	1950	1950	0
448	20240705	120000	3492386	1950	1950	1950	1950	0
449	20240705	115900	3492386	1950	1950	1950	1950	0
450	20240705	115800	3492386	1950	1950	1950	1950	0
451	20240705	115700	3492386	1950	1950	1950	1950	0
452	20240705	115600	3492386	1950	1950	1950	1950	0
453	20240705	115500	3492386	1950	1950	1950	1950	0
454	20240705	115400	3492386	1950	1950	1950	1950	0
455	20240705	115300	3492386	1950	1950	1950	1950	0
456	20240705	115200	3492386	1950	1950	1950	1950	0
457	20240705	115100	3492386	1950	1950	1950	1950	0
458	20240705	115000	3492386	1950	1950	1950	1950	0
459	20240705	114900	3492386	1950	1950	1950	1950	0
460	20240705	114800	3492386	1950	1950	1950	1950	0
461	20240705	114700	3492386	1950	1950	1950	1950	0
462	20240705	114600	3492386	1950	1950	1950	1950	0
463	20240705	114500	3492386	1950	1950	1950	1950	0
464	20240705	114400	3492386	1950	1950	1950	1950	0
465	20240705	114300	3492386	1950	1950	1950	1950	0
466	20240705	114200	3492386	1950	1950	1950	1950	0
467	20240705	114100	3492386	1950	1950	1950	1950	0
468	20240705	114000	3492386	1950	1950	1950	1950	0
469	20240705	113900	3492386	1950	1950	1950	1950	0
470	20240705	113800	3492386	1950	1950	1950	1950	0
471	20240705	113700	3492386	1950	1950	1950	1950	0
472	20240705	113600	3492386	1950	1950	1950	1950	0
473	20240705	113500	3492386	1950	1950	1950	1950	0
474	20240705	113400	3492386	1950	1950	1950	1950	0
475	20240705	113300	3492386	1950	1950	1950	1950	0
476	20240705	113200	3492386	1950	1950	1950	1950	0
477	20240705	113100	3492386	1950	1950	1950	1950	0
478	20240705	113000	3492386	1950	1950	1950	1950	0
479	20240705	112900	3492386	1950	1950	1950	1950	0
480	20240705	112800	3492386	1950	1950	1950	1950	0
481	20240705	112700	3492386	1950	1950	1950	1950	0
482	20240705	112600	3492386	1950	1950	1950	1950	0
483	20240705	112500	3492386	1950	1950	1950	1950	0
484	20240705	112400	3492386	1950	1950	1950	1950	0
485	20240705	112300	3492386	1950	1950	1950	1950	0
486	20240705	112200	3492386	1950	1950	1950	1950	0
487	20240705	112100	3492386	1950	1950	1950	1950	0
488	20240705	112000	3492386	1950	1950	1950	1950	0
489	20240705	111900	3492386	1950	1950	1950	1950	0
490	20240705	111800	3492386	1950	1950	1950	1950	0
491	20240705	111700	3492386	1950	1950	1950	1950	0
492	20240705	111600	3492386	1950	1950	1950	1950	0
493	20240705	111500	3492386	1950	1950	1950	1950	3
494	20240705	111400	3486536	1954	1954	1954	1954	0
495	20240705	111300	3486536	1954	1954	1954	1954	0
496	20240705	111200	3486536	1954	1954	1954	1954	0
497	20240705	111100	3486536	1954	1954	1954	1954	0
498	20240705	111000	3486536	1954	1954	1954	1954	0
499	20240705	110900	3486536	1954	1954	1954	1954	0
500	20240705	110800	3486536	1954	1954	1954	1954	0
501	20240705	110700	3486536	1954	1954	1954	1954	0
502	20240705	110600	3486536	1954	1954	1954	1954	0
503	20240705	110500	3486536	1954	1954	1954	1954	0
504	20240705	110400	3486536	1954	1954	1954	1954	0
505	20240705	110300	3486536	1954	1954	1954	1954	0
506	20240705	110200	3486536	1954	1954	1954	1954	0
507	20240705	110100	3486536	1954	1954	1954	1954	0
508	20240705	110000	3486536	1954	1954	1954	1954	0
509	20240705	105900	3486536	1954	1954	1954	1954	0
510	20240705	105800	3486536	1954	1954	1954	1954	0
511	20240705	105700	3486536	1954	1954	1954	1954	0
512	20240705	105600	3486536	1954	1954	1954	1954	0
513	20240705	105500	3486536	1954	1954	1954	1954	0
514	20240705	105400	3486536	1954	1954	1954	1954	0
515	20240705	105300	3486536	1954	1954	1954	1954	0
516	20240705	105200	3486536	1954	1954	1954	1954	0
517	20240705	105100	3486536	1954	1954	1954	1954	0
518	20240705	105000	3486536	1954	1954	1954	1954	0
519	20240705	104900	3486536	1954	1954	1954	1954	0
520	20240705	104800	3486536	1954	1954	1954	1954	0
521	20240705	104700	3486536	1954	1954	1954	1954	0
522	20240705	104600	3486536	1954	1954	1954	1954	5
523	20240705	104500	3476766	1954	1954	1954	1954	0
524	20240705	104400	3476766	1954	1954	1954	1954	0
525	20240705	104300	3476766	1954	1954	1954	1954	0
526	20240705	104200	3476766	1954	1954	1954	1954	0
527	20240705	104100	3476766	1954	1954	1954	1954	0
528	20240705	104000	3476766	1954	1954	1954	1954	0
529	20240705	103900	3476766	1954	1954	1954	1954	1
530	20240705	103800	3474812	1954	1954	1954	1954	0
531	20240705	103700	3474812	1954	1954	1954	1954	0
532	20240705	103600	3474812	1954	1954	1954	1954	0
533	20240705	103500	3474812	1954	1954	1954	1954	0
534	20240705	103400	3474812	1954	1954	1954	1954	0
535	20240705	103300	3474812	1954	1954	1954	1954	0
536	20240705	103200	3474812	1954	1954	1954	1954	0
537	20240705	103100	3474812	1954	1954	1954	1954	0
538	20240705	103000	3474812	1954	1954	1954	1954	0
539	20240705	102900	3474812	1954	1954	1954	1954	0
540	20240705	102800	3474812	1954	1954	1954	1954	0
541	20240705	102700	3474812	1954	1954	1954	1954	0
542	20240705	102600	3474812	1954	1954	1954	1954	0
543	20240705	102500	3474812	1954	1954	1954	1954	0
544	20240705	102400	3474812	1954	1941	1954	1941	188
545	20240705	102300	3109891	1955	1955	1955	1955	0
546	20240705	102200	3109891	1955	1955	1955	1955	0
547	20240705	102100	3109891	1955	1955	1955	1955	0
548	20240705	102000	3109891	1955	1955	1955	1955	0
549	20240705	101900	3109891	1955	1955	1955	1955	0
550	20240705	101800	3109891	1955	1955	1955	1955	0
551	20240705	101700	3109891	1955	1955	1955	1955	0
552	20240705	101600	3109891	1955	1955	1955	1955	0
553	20240705	101500	3109891	1955	1955	1955	1955	1
554	20240705	101400	3107936	1940	1952	1952	1940	300
555	20240705	101300	2525110	1956	1956	1956	1956	0
556	20240705	101200	2525110	1956	1956	1956	1956	0
557	20240705	101100	2525110	1956	1956	1956	1956	0
558	20240705	101000	2525110	1956	1956	1956	1956	1
559	20240705	100900	2523154	1956	1956	1956	1956	0
560	20240705	100800	2523154	1956	1956	1956	1956	0
561	20240705	100700	2523154	1956	1956	1956	1956	5
562	20240705	100600	2513374	1956	1956	1956	1956	0
563	20240705	100500	2513374	1956	1956	1956	1956	0
564	20240705	100400	2513374	1956	1956	1956	1956	0
565	20240705	100300	2513374	1956	1956	1956	1956	0
566	20240705	100200	2513374	1956	1956	1956	1956	1
567	20240705	100100	2511418	1956	1956	1956	1956	0
568	20240705	100000	2511418	1956	1956	1956	1956	0
569	20240705	095900	2511418	1956	1956	1956	1956	4
570	20240705	095800	2503594	1952	1955	1955	1952	173
571	20240705	095700	2165412	1956	1956	1956	1956	0
572	20240705	095600	2165412	1956	1956	1956	1956	0
573	20240705	095500	2165412	1956	1956	1956	1956	0
574	20240705	095400	2165412	1956	1956	1956	1956	65
575	20240705	095300	2038272	1956	1956	1956	1956	0
576	20240705	095200	2038272	1956	1956	1956	1956	0
577	20240705	095100	2038272	1956	1956	1956	1956	0
578	20240705	095000	2038272	1956	1956	1956	1956	0
579	20240705	094900	2038272	1956	1956	1956	1956	0
580	20240705	094800	2038272	1956	1956	1956	1956	0
581	20240705	094700	2038272	1956	1956	1956	1956	1
582	20240705	094600	2036316	1955	1955	1955	1955	0
583	20240705	094500	2036316	1955	1955	1955	1955	0
584	20240705	094400	2036316	1955	1955	1955	1955	0
585	20240705	094300	2036316	1955	1955	1955	1955	0
586	20240705	094200	2036316	1955	1955	1955	1955	0
587	20240705	094100	2036316	1955	1955	1955	1955	0
588	20240705	094000	2036316	1955	1955	1955	1955	364
589	20240705	093900	1324696	1955	1955	1955	1955	0
590	20240705	093800	1324696	1955	1955	1955	1955	0
591	20240705	093700	1324696	1955	1955	1955	1955	50
592	20240705	093600	1226946	1955	1955	1955	1955	0
593	20240705	093500	1226946	1955	1955	1955	1955	4
594	20240705	093400	1219126	1955	1955	1955	1955	0
595	20240705	093300	1219126	1955	1955	1955	1955	0
596	20240705	093200	1219126	1955	1955	1955	1955	0
597	20240705	093100	1219126	1955	1955	1955	1955	0
598	20240705	093000	1219126	1955	1955	1955	1955	0
599	20240705	092900	1219126	1955	1955	1955	1955	0
600	20240705	092800	1219126	1955	1955	1955	1955	0
601	20240705	092700	1219126	1955	1955	1955	1955	0
602	20240705	092600	1219126	1955	1955	1955	1955	0
603	20240705	092500	1219126	1955	1955	1955	1955	26
604	20240705	092400	1168296	1955	1955	1955	1955	0
605	20240705	092300	1168296	1955	1955	1955	1955	0
606	20240705	092200	1168296	1955	1955	1955	1955	256
607	20240705	092100	667816	1955	1955	1955	1955	0
608	20240705	092000	667816	1955	1955	1955	1955	0
609	20240705	091900	667816	1955	1955	1955	1955	2
610	20240705	091800	663906	1943	1943	1943	1943	0
611	20240705	091700	663906	1943	1943	1943	1943	0
612	20240705	091600	663906	1943	1943	1943	1943	0
613	20240705	091500	663906	1943	1943	1943	1943	3
614	20240705	091400	658077	1956	1956	1956	1956	0
615	20240705	091300	658077	1956	1950	1956	1950	53
616	20240705	091200	554670	1942	1942	1942	1942	0
617	20240705	091100	554670	1942	1942	1942	1942	0
618	20240705	091000	554670	1942	1942	1942	1942	0
619	20240705	090900	554670	1942	1942	1942	1942	0
620	20240705	090800	554670	1942	1942	1942	1942	0
621	20240705	090700	554670	1942	1942	1942	1942	0
622	20240705	090600	554670	1942	1942	1942	1942	0
623	20240705	090500	554670	1942	1942	1942	1942	50
624	20240705	090400	457570	1942	1942	1942	1942	0
625	20240705	090300	457570	1942	1942	1942	1942	60
626	20240705	090200	341050	1942	1942	1942	1942	25
627	20240705	090100	292500	1950	1950	1950	1950	0
628	20240705	090000	292500	1950	1950	1950	1950	150