KissMeData/114450/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	202200	9276267	1963	1963	1963	1963	10
3	20240710	202100	9276267	1963	1963	1963	1963	0
4	20240710	202000	9276267	1963	1963	1963	1963	0
5	20240710	201900	9276267	1963	1963	1963	1963	0
6	20240710	201800	9276267	1963	1963	1963	1963	0
7	20240710	201700	9276267	1963	1963	1963	1963	0
8	20240710	201600	9276267	1963	1963	1963	1963	0
9	20240710	201500	9276267	1963	1963	1963	1963	0
10	20240710	201400	9276267	1963	1963	1963	1963	0
11	20240710	201300	9276267	1963	1963	1963	1963	0
12	20240710	201200	9276267	1963	1963	1963	1963	0
13	20240710	201100	9276267	1963	1963	1963	1963	0
14	20240710	201000	9276267	1963	1963	1963	1963	0
15	20240710	200900	9276267	1963	1963	1963	1963	0
16	20240710	200800	9276267	1963	1963	1963	1963	0
17	20240710	200700	9276267	1963	1963	1963	1963	0
18	20240710	200600	9276267	1963	1963	1963	1963	0
19	20240710	200500	9276267	1963	1963	1963	1963	0
20	20240710	200400	9276267	1963	1963	1963	1963	0
21	20240710	200300	9276267	1963	1963	1963	1963	0
22	20240710	200200	9276267	1963	1963	1963	1963	0
23	20240710	200100	9276267	1963	1963	1963	1963	0
24	20240710	200000	9276267	1963	1963	1963	1963	0
25	20240710	195900	9276267	1963	1963	1963	1963	0
26	20240710	195800	9276267	1963	1963	1963	1963	0
27	20240710	195700	9276267	1963	1963	1963	1963	0
28	20240710	195600	9276267	1963	1963	1963	1963	0
29	20240710	195500	9276267	1963	1963	1963	1963	0
30	20240710	195400	9276267	1963	1963	1963	1963	0
31	20240710	195300	9276267	1963	1963	1963	1963	0
32	20240710	195200	9276267	1963	1963	1963	1963	10
33	20240710	195100	9276267	1963	1963	1963	1963	0
34	20240710	195000	9276267	1963	1963	1963	1963	0
35	20240710	194900	9276267	1963	1963	1963	1963	0
36	20240710	194800	9276267	1963	1963	1963	1963	0
37	20240710	194700	9276267	1963	1963	1963	1963	0
38	20240710	194600	9276267	1963	1963	1963	1963	0
39	20240710	194500	9276267	1963	1963	1963	1963	0
40	20240710	194400	9276267	1963	1963	1963	1963	0
41	20240710	194300	9276267	1963	1963	1963	1963	0
42	20240710	194200	9276267	1963	1963	1963	1963	0
43	20240710	194100	9276267	1963	1963	1963	1963	0
44	20240710	194000	9276267	1963	1963	1963	1963	0
45	20240710	193900	9276267	1963	1963	1963	1963	0
46	20240710	193800	9276267	1963	1963	1963	1963	0
47	20240710	193700	9276267	1963	1963	1963	1963	0
48	20240710	193600	9276267	1963	1963	1963	1963	0
49	20240710	193500	9276267	1963	1963	1963	1963	0
50	20240710	193400	9276267	1963	1963	1963	1963	0
51	20240710	193300	9276267	1963	1963	1963	1963	0
52	20240710	193200	9276267	1963	1963	1963	1963	0
53	20240710	193100	9276267	1963	1963	1963	1963	0
54	20240710	193000	9276267	1963	1963	1963	1963	0
55	20240710	192900	9276267	1963	1963	1963	1963	0
56	20240710	192800	9276267	1963	1963	1963	1963	0
57	20240710	192700	9276267	1963	1963	1963	1963	0
58	20240710	192600	9276267	1963	1963	1963	1963	0
59	20240710	192500	9276267	1963	1963	1963	1963	0
60	20240710	192400	9276267	1963	1963	1963	1963	0
61	20240710	192300	9276267	1963	1963	1963	1963	0
62	20240710	192200	9276267	1963	1963	1963	1963	10
63	20240710	192100	9276267	1963	1963	1963	1963	0
64	20240710	192000	9276267	1963	1963	1963	1963	0
65	20240710	191900	9276267	1963	1963	1963	1963	0
66	20240710	191800	9276267	1963	1963	1963	1963	0
67	20240710	191700	9276267	1963	1963	1963	1963	0
68	20240710	191600	9276267	1963	1963	1963	1963	0
69	20240710	191500	9276267	1963	1963	1963	1963	0
70	20240710	191400	9276267	1963	1963	1963	1963	0
71	20240710	191300	9276267	1963	1963	1963	1963	0
72	20240710	191200	9276267	1963	1963	1963	1963	0
73	20240710	191100	9276267	1963	1963	1963	1963	0
74	20240710	191000	9276267	1963	1963	1963	1963	0
75	20240710	190900	9276267	1963	1963	1963	1963	0
76	20240710	190800	9276267	1963	1963	1963	1963	0
77	20240710	190700	9276267	1963	1963	1963	1963	0
78	20240710	190600	9276267	1963	1963	1963	1963	0
79	20240710	190500	9276267	1963	1963	1963	1963	0
80	20240710	190400	9276267	1963	1963	1963	1963	0
81	20240710	190300	9276267	1963	1963	1963	1963	0
82	20240710	190200	9276267	1963	1963	1963	1963	0
83	20240710	190100	9276267	1963	1963	1963	1963	0
84	20240710	190000	9276267	1963	1963	1963	1963	0
85	20240710	185900	9276267	1963	1963	1963	1963	0
86	20240710	185800	9276267	1963	1963	1963	1963	0
87	20240710	185700	9276267	1963	1963	1963	1963	0
88	20240710	185600	9276267	1963	1963	1963	1963	0
89	20240710	185500	9276267	1963	1963	1963	1963	0
90	20240710	185400	9276267	1963	1963	1963	1963	0
91	20240710	185300	9276267	1963	1963	1963	1963	0
92	20240710	185200	9276267	1963	1963	1963	1963	10
93	20240710	185100	9276267	1963	1963	1963	1963	0
94	20240710	185000	9276267	1963	1963	1963	1963	0
95	20240710	184900	9276267	1963	1963	1963	1963	0
96	20240710	184800	9276267	1963	1963	1963	1963	0
97	20240710	184700	9276267	1963	1963	1963	1963	0
98	20240710	184600	9276267	1963	1963	1963	1963	0
99	20240710	184500	9276267	1963	1963	1963	1963	0
100	20240710	184400	9276267	1963	1963	1963	1963	0
101	20240710	184300	9276267	1963	1963	1963	1963	0
102	20240710	184200	9276267	1963	1963	1963	1963	0
103	20240710	184100	9276267	1963	1963	1963	1963	0
104	20240710	184000	9276267	1963	1963	1963	1963	0
105	20240710	183900	9276267	1963	1963	1963	1963	0
106	20240710	183800	9276267	1963	1963	1963	1963	0
107	20240710	183700	9276267	1963	1963	1963	1963	0
108	20240710	183600	9276267	1963	1963	1963	1963	0
109	20240710	183500	9276267	1963	1963	1963	1963	0
110	20240710	183400	9276267	1963	1963	1963	1963	0
111	20240710	183300	9276267	1963	1963	1963	1963	0
112	20240710	183200	9276267	1963	1963	1963	1963	0
113	20240710	183100	9276267	1963	1963	1963	1963	0
114	20240710	183000	9276267	1963	1963	1963	1963	0
115	20240710	182900	9276267	1963	1963	1963	1963	0
116	20240710	182800	9276267	1963	1963	1963	1963	0
117	20240710	182700	9276267	1963	1963	1963	1963	0
118	20240710	182600	9276267	1963	1963	1963	1963	0
119	20240710	182500	9276267	1963	1963	1963	1963	0
120	20240710	182400	9276267	1963	1963	1963	1963	0
121	20240710	182300	9276267	1963	1963	1963	1963	0
122	20240710	182200	9276267	1963	1963	1963	1963	10
123	20240710	182100	9276267	1963	1963	1963	1963	0
124	20240710	182000	9276267	1963	1963	1963	1963	0
125	20240710	181900	9276267	1963	1963	1963	1963	0
126	20240710	181800	9276267	1963	1963	1963	1963	0
127	20240710	181700	9276267	1963	1963	1963	1963	0
128	20240710	181600	9276267	1963	1963	1963	1963	0
129	20240710	181500	9276267	1963	1963	1963	1963	0
130	20240710	181400	9276267	1963	1963	1963	1963	0
131	20240710	181300	9276267	1963	1963	1963	1963	0
132	20240710	181200	9276267	1963	1963	1963	1963	0
133	20240710	181100	9276267	1963	1963	1963	1963	0
134	20240710	181000	9276267	1963	1963	1963	1963	0
135	20240710	180900	9276267	1963	1963	1963	1963	0
136	20240710	180800	9276267	1963	1963	1963	1963	0
137	20240710	180700	9276267	1963	1963	1963	1963	0
138	20240710	180600	9276267	1963	1963	1963	1963	0
139	20240710	180500	9276267	1963	1963	1963	1963	0
140	20240710	180400	9276267	1963	1963	1963	1963	0
141	20240710	180300	9276267	1963	1963	1963	1963	0
142	20240710	180200	9276267	1963	1963	1963	1963	0
143	20240710	180100	9276267	1963	1963	1963	1963	0
144	20240710	180000	9276267	1963	1963	1963	1963	0
145	20240710	175900	9276267	1963	1963	1963	1963	0
146	20240710	175800	9276267	1963	1963	1963	1963	0
147	20240710	175700	9276267	1963	1963	1963	1963	0
148	20240710	175600	9276267	1963	1963	1963	1963	0
149	20240710	175500	9276267	1963	1963	1963	1963	0
150	20240710	175400	9276267	1963	1963	1963	1963	0
151	20240710	175300	9276267	1963	1963	1963	1963	0
152	20240710	175200	9276267	1963	1963	1963	1963	10
153	20240710	175100	9276267	1963	1963	1963	1963	0
154	20240710	175000	9276267	1963	1963	1963	1963	0
155	20240710	174900	9276267	1963	1963	1963	1963	0
156	20240710	174800	9276267	1963	1963	1963	1963	0
157	20240710	174700	9276267	1963	1963	1963	1963	0
158	20240710	174600	9276267	1963	1963	1963	1963	0
159	20240710	174500	9276267	1963	1963	1963	1963	0
160	20240710	174400	9276267	1963	1963	1963	1963	0
161	20240710	174300	9276267	1963	1963	1963	1963	0
162	20240710	174200	9276267	1963	1963	1963	1963	0
163	20240710	174100	9276267	1963	1963	1963	1963	0
164	20240710	174000	9276267	1963	1963	1963	1963	0
165	20240710	173900	9276267	1963	1963	1963	1963	0
166	20240710	173800	9276267	1963	1963	1963	1963	0
167	20240710	173700	9276267	1963	1963	1963	1963	0
168	20240710	173600	9276267	1963	1963	1963	1963	0
169	20240710	173500	9276267	1963	1963	1963	1963	0
170	20240710	173400	9276267	1963	1963	1963	1963	0
171	20240710	173300	9276267	1963	1963	1963	1963	0
172	20240710	173200	9276267	1963	1963	1963	1963	0
173	20240710	173100	9276267	1963	1963	1963	1963	0
174	20240710	173000	9276267	1963	1963	1963	1963	0
175	20240710	172900	9276267	1963	1963	1963	1963	0
176	20240710	172800	9276267	1963	1963	1963	1963	0
177	20240710	172700	9276267	1963	1963	1963	1963	0
178	20240710	172600	9276267	1963	1963	1963	1963	0
179	20240710	172500	9276267	1963	1963	1963	1963	0
180	20240710	172400	9276267	1963	1963	1963	1963	0
181	20240710	172300	9276267	1963	1963	1963	1963	0
182	20240710	172200	9276267	1963	1963	1963	1963	10
183	20240710	172100	9276267	1963	1963	1963	1963	0
184	20240710	172000	9276267	1963	1963	1963	1963	0
185	20240710	171900	9276267	1963	1963	1963	1963	0
186	20240710	171800	9276267	1963	1963	1963	1963	0
187	20240710	171700	9276267	1963	1963	1963	1963	0
188	20240710	171600	9276267	1963	1963	1963	1963	0
189	20240710	171500	9276267	1963	1963	1963	1963	0
190	20240710	171400	9276267	1963	1963	1963	1963	0
191	20240710	171300	9276267	1963	1963	1963	1963	0
192	20240710	171200	9276267	1963	1963	1963	1963	0
193	20240710	171100	9276267	1963	1963	1963	1963	0
194	20240710	171000	9276267	1963	1963	1963	1963	0
195	20240710	170900	9276267	1963	1963	1963	1963	0
196	20240710	170800	9276267	1963	1963	1963	1963	0
197	20240710	170700	9276267	1963	1963	1963	1963	0
198	20240710	170600	9276267	1963	1963	1963	1963	0
199	20240710	170500	9276267	1963	1963	1963	1963	0
200	20240710	170400	9276267	1963	1963	1963	1963	0
201	20240710	170300	9276267	1963	1963	1963	1963	0
202	20240710	170200	9276267	1963	1963	1963	1963	0
203	20240710	170100	9276267	1963	1963	1963	1963	0
204	20240710	170000	9276267	1963	1963	1963	1963	0
205	20240710	165900	9276267	1963	1963	1963	1963	0
206	20240710	165800	9276267	1963	1963	1963	1963	0
207	20240710	165700	9276267	1963	1963	1963	1963	0
208	20240710	165600	9276267	1963	1963	1963	1963	0
209	20240710	165500	9276267	1963	1963	1963	1963	0
210	20240710	165400	9276267	1963	1963	1963	1963	0
211	20240710	165300	9276267	1963	1963	1963	1963	0
212	20240710	165200	9276267	1963	1963	1963	1963	10
213	20240710	165100	9276267	1963	1963	1963	1963	0
214	20240710	165000	9276267	1963	1963	1963	1963	0
215	20240710	164900	9276267	1963	1963	1963	1963	0
216	20240710	164800	9276267	1963	1963	1963	1963	0
217	20240710	164700	9276267	1963	1963	1963	1963	0
218	20240710	164600	9276267	1963	1963	1963	1963	0
219	20240710	164500	9276267	1963	1963	1963	1963	0
220	20240710	164400	9276267	1963	1963	1963	1963	0
221	20240710	164300	9276267	1963	1963	1963	1963	0
222	20240710	164200	9276267	1963	1963	1963	1963	0
223	20240710	164100	9276267	1963	1963	1963	1963	0
224	20240710	164000	9276267	1963	1963	1963	1963	0
225	20240710	163900	9276267	1963	1963	1963	1963	0
226	20240710	163800	9276267	1963	1963	1963	1963	0
227	20240710	163700	9276267	1963	1963	1963	1963	0
228	20240710	163600	9276267	1963	1963	1963	1963	0
229	20240710	163500	9276267	1963	1963	1963	1963	0
230	20240710	163400	9276267	1963	1963	1963	1963	0
231	20240710	163300	9276267	1963	1963	1963	1963	0
232	20240710	163200	9276267	1963	1963	1963	1963	0
233	20240710	163100	9276267	1963	1963	1963	1963	0
234	20240710	163000	9276267	1963	1963	1963	1963	0
235	20240710	162900	9276267	1963	1963	1963	1963	0
236	20240710	162800	9276267	1963	1963	1963	1963	0
237	20240710	162700	9276267	1963	1963	1963	1963	0
238	20240710	162600	9276267	1963	1963	1963	1963	0
239	20240710	162500	9276267	1963	1963	1963	1963	0
240	20240710	162400	9276267	1963	1963	1963	1963	0
241	20240710	162300	9276267	1963	1963	1963	1963	0
242	20240710	162200	9276267	1963	1963	1963	1963	10
243	20240710	162100	9276267	1963	1963	1963	1963	0
244	20240710	162000	9276267	1963	1963	1963	1963	0
245	20240710	161900	9276267	1963	1963	1963	1963	0
246	20240710	161800	9276267	1963	1963	1963	1963	0
247	20240710	161700	9276267	1963	1963	1963	1963	0
248	20240710	161600	9276267	1963	1963	1963	1963	0
249	20240710	161500	9276267	1963	1963	1963	1963	0
250	20240710	161400	9276267	1963	1963	1963	1963	0
251	20240710	161300	9276267	1963	1963	1963	1963	0
252	20240710	161200	9276267	1963	1963	1963	1963	0
253	20240710	161100	9276267	1963	1963	1963	1963	0
254	20240710	161000	9276267	1963	1963	1963	1963	0
255	20240710	160900	9276267	1963	1963	1963	1963	0
256	20240710	160800	9276267	1963	1963	1963	1963	0
257	20240710	160700	9276267	1963	1963	1963	1963	0
258	20240710	160600	9276267	1963	1963	1963	1963	0
259	20240710	160500	9276267	1963	1963	1963	1963	0
260	20240710	160400	9276267	1963	1963	1963	1963	0
261	20240710	160300	9276267	1963	1963	1963	1963	0
262	20240710	160200	9276267	1963	1963	1963	1963	0
263	20240710	160100	9276267	1963	1963	1963	1963	0
264	20240710	160000	9276267	1963	1963	1963	1963	0
265	20240710	155900	9276267	1963	1963	1963	1963	0
266	20240710	155800	9276267	1963	1963	1963	1963	0
267	20240710	155700	9276267	1963	1963	1963	1963	0
268	20240710	155600	9276267	1963	1963	1963	1963	0
269	20240710	155500	9276267	1963	1963	1963	1963	0
270	20240710	155400	9276267	1963	1963	1963	1963	0
271	20240710	155300	9276267	1963	1963	1963	1963	0
272	20240710	155200	9276267	1963	1963	1963	1963	10
273	20240710	155100	9276267	1963	1963	1963	1963	0
274	20240710	155000	9276267	1963	1963	1963	1963	0
275	20240710	154900	9276267	1963	1963	1963	1963	0
276	20240710	154800	9276267	1963	1963	1963	1963	0
277	20240710	154700	9276267	1963	1963	1963	1963	0
278	20240710	154600	9276267	1963	1963	1963	1963	0
279	20240710	154500	9276267	1963	1963	1963	1963	0
280	20240710	154400	9276267	1963	1963	1963	1963	0
281	20240710	154300	9276267	1963	1963	1963	1963	0
282	20240710	154200	9276267	1963	1963	1963	1963	0
283	20240710	154100	9276267	1963	1963	1963	1963	0
284	20240710	154000	9276267	1963	1963	1963	1963	0
285	20240710	153900	9276267	1963	1963	1963	1963	0
286	20240710	153800	9276267	1963	1963	1963	1963	0
287	20240710	153700	9276267	1963	1963	1963	1963	0
288	20240710	153600	9276267	1963	1963	1963	1963	0
289	20240710	153500	9276267	1963	1963	1963	1963	0
290	20240710	153400	9276267	1963	1963	1963	1963	0
291	20240710	153300	9276267	1963	1963	1963	1963	0
292	20240710	153200	9276267	1963	1963	1963	1963	0
293	20240710	153100	9276267	1963	1963	1963	1963	0
294	20240710	153000	9276267	1963	1963	1963	1963	10
295	20240710	152900	9256637	1963	1963	1963	1963	0
296	20240710	152800	9256637	1963	1963	1963	1963	0
297	20240710	152700	9256637	1963	1963	1963	1963	0
298	20240710	152600	9256637	1963	1963	1963	1963	0
299	20240710	152500	9256637	1963	1963	1963	1963	0
300	20240710	152400	9256637	1963	1963	1963	1963	0
301	20240710	152300	9256637	1963	1963	1963	1963	0
302	20240710	152200	9256637	1963	1963	1963	1963	0
303	20240710	152100	9256637	1963	1963	1963	1963	0
304	20240710	152000	9256637	1963	1963	1963	1963	0
305	20240710	151900	9256637	1963	1962	1963	1962	35
306	20240710	151800	9187963	1948	1948	1948	1948	0
307	20240710	151700	9187963	1948	1948	1948	1948	0
308	20240710	151600	9187963	1948	1960	1960	1948	8
309	20240710	151500	9172367	1949	1961	1961	1949	33
310	20240710	151400	9108038	1963	1963	1963	1963	0
311	20240710	151300	9108038	1963	1963	1963	1963	0
312	20240710	151200	9108038	1963	1960	1963	1960	61
313	20240710	151100	8988415	1948	1948	1948	1948	0
314	20240710	151000	8988415	1948	1948	1948	1948	0
315	20240710	150900	8988415	1948	1948	1948	1948	0
316	20240710	150800	8988415	1948	1948	1948	1948	0
317	20240710	150700	8988415	1948	1948	1948	1948	7
318	20240710	150600	8974779	1948	1948	1948	1948	0
319	20240710	150500	8974779	1948	1948	1948	1948	0
320	20240710	150400	8974779	1948	1948	1948	1948	0
321	20240710	150300	8974779	1948	1948	1948	1948	395
322	20240710	150200	8205319	1948	1949	1949	1948	601
323	20240710	150100	7034535	1948	1948	1948	1948	0
324	20240710	150000	7034535	1948	1948	1948	1948	0
325	20240710	145900	7034535	1948	1954	1954	1948	913
326	20240710	145800	5253880	1963	1963	1963	1963	1
327	20240710	145700	5251917	1963	1963	1963	1963	0
328	20240710	145600	5251917	1963	1963	1963	1963	0
329	20240710	145500	5251917	1963	1963	1963	1963	0
330	20240710	145400	5251917	1963	1963	1963	1963	0
331	20240710	145300	5251917	1963	1963	1963	1963	0
332	20240710	145200	5251917	1963	1963	1963	1963	0
333	20240710	145100	5251917	1963	1963	1963	1963	0
334	20240710	145000	5251917	1963	1963	1963	1963	0
335	20240710	144900	5251917	1963	1963	1963	1963	0
336	20240710	144800	5251917	1963	1963	1963	1963	0
337	20240710	144700	5251917	1963	1962	1963	1962	130
338	20240710	144600	4996855	1963	1963	1963	1963	0
339	20240710	144500	4996855	1963	1963	1963	1963	0
340	20240710	144400	4996855	1963	1963	1963	1963	0
341	20240710	144300	4996855	1963	1963	1963	1963	0
342	20240710	144200	4996855	1963	1963	1963	1963	0
343	20240710	144100	4996855	1963	1963	1963	1963	0
344	20240710	144000	4996855	1963	1963	1963	1963	0
345	20240710	143900	4996855	1963	1963	1963	1963	0
346	20240710	143800	4996855	1963	1963	1963	1963	0
347	20240710	143700	4996855	1963	1963	1963	1963	0
348	20240710	143600	4996855	1963	1963	1963	1963	0
349	20240710	143500	4996855	1963	1963	1963	1963	0
350	20240710	143400	4996855	1963	1963	1963	1963	0
351	20240710	143300	4996855	1963	1963	1963	1963	0
352	20240710	143200	4996855	1963	1963	1963	1963	0
353	20240710	143100	4996855	1963	1963	1963	1963	0
354	20240710	143000	4996855	1963	1963	1963	1963	0
355	20240710	142900	4996855	1963	1963	1963	1963	0
356	20240710	142800	4996855	1963	1963	1963	1963	0
357	20240710	142700	4996855	1963	1963	1963	1963	0
358	20240710	142600	4996855	1963	1963	1963	1963	0
359	20240710	142500	4996855	1963	1963	1963	1963	0
360	20240710	142400	4996855	1963	1963	1963	1963	0
361	20240710	142300	4996855	1963	1963	1963	1963	0
362	20240710	142200	4996855	1963	1963	1963	1963	0
363	20240710	142100	4996855	1963	1963	1963	1963	0
364	20240710	142000	4996855	1963	1963	1963	1963	0
365	20240710	141900	4996855	1963	1963	1963	1963	0
366	20240710	141800	4996855	1963	1963	1963	1963	0
367	20240710	141700	4996855	1963	1963	1963	1963	0
368	20240710	141600	4996855	1963	1963	1963	1963	0
369	20240710	141500	4996855	1963	1963	1963	1963	0
370	20240710	141400	4996855	1963	1963	1963	1963	0
371	20240710	141300	4996855	1963	1963	1963	1963	0
372	20240710	141200	4996855	1963	1963	1963	1963	0
373	20240710	141100	4996855	1963	1963	1963	1963	0
374	20240710	141000	4996855	1963	1963	1963	1963	0
375	20240710	140900	4996855	1963	1963	1963	1963	0
376	20240710	140800	4996855	1963	1963	1963	1963	0
377	20240710	140700	4996855	1963	1963	1963	1963	0
378	20240710	140600	4996855	1963	1963	1963	1963	0
379	20240710	140500	4996855	1963	1963	1963	1963	0
380	20240710	140400	4996855	1963	1963	1963	1963	0
381	20240710	140300	4996855	1963	1963	1963	1963	0
382	20240710	140200	4996855	1963	1963	1963	1963	0
383	20240710	140100	4996855	1963	1963	1963	1963	0
384	20240710	140000	4996855	1963	1963	1963	1963	0
385	20240710	135900	4996855	1963	1963	1963	1963	0
386	20240710	135800	4996855	1963	1963	1963	1963	0
387	20240710	135700	4996855	1963	1963	1963	1963	0
388	20240710	135600	4996855	1963	1963	1963	1963	0
389	20240710	135500	4996855	1963	1963	1963	1963	0
390	20240710	135400	4996855	1963	1963	1963	1963	0
391	20240710	135300	4996855	1963	1963	1963	1963	0
392	20240710	135200	4996855	1963	1963	1963	1963	0
393	20240710	135100	4996855	1963	1963	1963	1963	0
394	20240710	135000	4996855	1963	1963	1963	1963	0
395	20240710	134900	4996855	1963	1963	1963	1963	0
396	20240710	134800	4996855	1963	1963	1963	1963	0
397	20240710	134700	4996855	1963	1963	1963	1963	0
398	20240710	134600	4996855	1963	1963	1963	1963	0
399	20240710	134500	4996855	1963	1963	1963	1963	0
400	20240710	134400	4996855	1963	1963	1963	1963	0
401	20240710	134300	4996855	1963	1963	1963	1963	0
402	20240710	134200	4996855	1963	1963	1963	1963	0
403	20240710	134100	4996855	1963	1963	1963	1963	0
404	20240710	134000	4996855	1963	1963	1963	1963	0
405	20240710	133900	4996855	1963	1963	1963	1963	0
406	20240710	133800	4996855	1963	1963	1963	1963	0
407	20240710	133700	4996855	1963	1963	1963	1963	0
408	20240710	133600	4996855	1963	1963	1963	1963	5
409	20240710	133500	4987040	1963	1963	1963	1963	0
410	20240710	133400	4987040	1963	1963	1963	1963	0
411	20240710	133300	4987040	1963	1963	1963	1963	0
412	20240710	133200	4987040	1963	1963	1963	1963	0
413	20240710	133100	4987040	1963	1963	1963	1963	0
414	20240710	133000	4987040	1963	1963	1963	1963	0
415	20240710	132900	4987040	1963	1963	1963	1963	0
416	20240710	132800	4987040	1963	1963	1963	1963	0
417	20240710	132700	4987040	1963	1963	1963	1963	0
418	20240710	132600	4987040	1963	1963	1963	1963	0
419	20240710	132500	4987040	1963	1963	1963	1963	0
420	20240710	132400	4987040	1963	1963	1963	1963	0
421	20240710	132300	4987040	1963	1963	1963	1963	0
422	20240710	132200	4987040	1963	1963	1963	1963	0
423	20240710	132100	4987040	1963	1963	1963	1963	0
424	20240710	132000	4987040	1963	1963	1963	1963	30
425	20240710	131900	4928150	1964	1964	1964	1964	0
426	20240710	131800	4928150	1964	1964	1964	1964	0
427	20240710	131700	4928150	1964	1964	1964	1964	0
428	20240710	131600	4928150	1964	1964	1964	1964	1
429	20240710	131500	4926186	1964	1964	1964	1964	0
430	20240710	131400	4926186	1964	1964	1964	1964	0
431	20240710	131300	4926186	1964	1964	1964	1964	0
432	20240710	131200	4926186	1964	1964	1964	1964	0
433	20240710	131100	4926186	1964	1964	1964	1964	0
434	20240710	131000	4926186	1964	1964	1964	1964	0
435	20240710	130900	4926186	1964	1964	1964	1964	2
436	20240710	130800	4922258	1965	1965	1965	1965	0
437	20240710	130700	4922258	1965	1965	1965	1965	0
438	20240710	130600	4922258	1965	1965	1965	1965	0
439	20240710	130500	4922258	1965	1965	1965	1965	9
440	20240710	130400	4904573	1965	1965	1965	1965	0
441	20240710	130300	4904573	1965	1965	1965	1965	0
442	20240710	130200	4904573	1965	1965	1965	1965	0
443	20240710	130100	4904573	1965	1965	1965	1965	0
444	20240710	130000	4904573	1965	1965	1965	1965	0
445	20240710	125900	4904573	1965	1965	1965	1965	0
446	20240710	125800	4904573	1965	1965	1965	1965	0
447	20240710	125700	4904573	1965	1965	1965	1965	0
448	20240710	125600	4904573	1965	1965	1965	1965	0
449	20240710	125500	4904573	1965	1965	1965	1965	0
450	20240710	125400	4904573	1965	1965	1965	1965	0
451	20240710	125300	4904573	1965	1965	1965	1965	0
452	20240710	125200	4904573	1965	1965	1965	1965	0
453	20240710	125100	4904573	1965	1965	1965	1965	0
454	20240710	125000	4904573	1965	1965	1965	1965	0
455	20240710	124900	4904573	1965	1965	1965	1965	0
456	20240710	124800	4904573	1965	1965	1965	1965	0
457	20240710	124700	4904573	1965	1965	1965	1965	0
458	20240710	124600	4904573	1965	1965	1965	1965	0
459	20240710	124500	4904573	1965	1965	1965	1965	50
460	20240710	124400	4806323	1966	1966	1966	1966	0
461	20240710	124300	4806323	1966	1966	1966	1966	0
462	20240710	124200	4806323	1966	1966	1966	1966	0
463	20240710	124100	4806323	1966	1966	1966	1966	0
464	20240710	124000	4806323	1966	1966	1966	1966	0
465	20240710	123900	4806323	1966	1966	1966	1966	0
466	20240710	123800	4806323	1966	1963	1966	1963	103
467	20240710	123700	4604131	1963	1963	1963	1963	0
468	20240710	123600	4604131	1963	1963	1963	1963	5
469	20240710	123500	4594316	1963	1963	1963	1963	1
470	20240710	123400	4592353	1959	1959	1959	1959	0
471	20240710	123300	4592353	1959	1959	1959	1959	0
472	20240710	123200	4592353	1959	1959	1959	1959	0
473	20240710	123100	4592353	1959	1959	1959	1959	0
474	20240710	123000	4592353	1959	1959	1959	1959	0
475	20240710	122900	4592353	1959	1959	1959	1959	0
476	20240710	122800	4592353	1959	1959	1959	1959	0
477	20240710	122700	4592353	1959	1959	1959	1959	108
478	20240710	122600	4380781	1950	1950	1950	1950	0
479	20240710	122500	4380781	1950	1950	1950	1950	0
480	20240710	122400	4380781	1950	1959	1959	1950	266
481	20240710	122300	3861917	1966	1966	1966	1966	0
482	20240710	122200	3861917	1966	1966	1966	1966	0
483	20240710	122100	3861917	1966	1966	1966	1966	0
484	20240710	122000	3861917	1966	1966	1966	1966	0
485	20240710	121900	3861917	1966	1966	1966	1966	0
486	20240710	121800	3861917	1966	1966	1966	1966	0
487	20240710	121700	3861917	1966	1966	1966	1966	0
488	20240710	121600	3861917	1966	1966	1966	1966	0
489	20240710	121500	3861917	1966	1966	1966	1966	0
490	20240710	121400	3861917	1966	1966	1966	1966	0
491	20240710	121300	3861917	1966	1966	1966	1966	0
492	20240710	121200	3861917	1966	1966	1966	1966	0
493	20240710	121100	3861917	1966	1966	1966	1966	0
494	20240710	121000	3861917	1966	1966	1966	1966	0
495	20240710	120900	3861917	1966	1966	1966	1966	0
496	20240710	120800	3861917	1966	1966	1966	1966	0
497	20240710	120700	3861917	1966	1966	1966	1966	0
498	20240710	120600	3861917	1966	1966	1966	1966	0
499	20240710	120500	3861917	1966	1966	1966	1966	0
500	20240710	120400	3861917	1966	1966	1966	1966	0
501	20240710	120300	3861917	1966	1966	1966	1966	0
502	20240710	120200	3861917	1966	1966	1966	1966	0
503	20240710	120100	3861917	1966	1966	1966	1966	0
504	20240710	120000	3861917	1966	1966	1966	1966	0
505	20240710	115900	3861917	1966	1966	1966	1966	0
506	20240710	115800	3861917	1966	1966	1966	1966	0
507	20240710	115700	3861917	1966	1966	1966	1966	0
508	20240710	115600	3861917	1966	1966	1966	1966	0
509	20240710	115500	3861917	1966	1966	1966	1966	0
510	20240710	115400	3861917	1966	1966	1966	1966	0
511	20240710	115300	3861917	1966	1966	1966	1966	0
512	20240710	115200	3861917	1966	1966	1966	1966	0
513	20240710	115100	3861917	1966	1966	1966	1966	0
514	20240710	115000	3861917	1966	1966	1966	1966	0
515	20240710	114900	3861917	1966	1966	1966	1966	0
516	20240710	114800	3861917	1966	1966	1966	1966	0
517	20240710	114700	3861917	1966	1966	1966	1966	0
518	20240710	114600	3861917	1966	1966	1966	1966	0
519	20240710	114500	3861917	1966	1966	1966	1966	0
520	20240710	114400	3861917	1966	1966	1966	1966	0
521	20240710	114300	3861917	1966	1966	1966	1966	0
522	20240710	114200	3861917	1966	1966	1966	1966	0
523	20240710	114100	3861917	1966	1966	1966	1966	0
524	20240710	114000	3861917	1966	1966	1966	1966	0
525	20240710	113900	3861917	1966	1966	1966	1966	0
526	20240710	113800	3861917	1966	1966	1966	1966	0
527	20240710	113700	3861917	1966	1966	1966	1966	0
528	20240710	113600	3861917	1966	1966	1966	1966	0
529	20240710	113500	3861917	1966	1966	1966	1966	0
530	20240710	113400	3861917	1966	1966	1966	1966	0
531	20240710	113300	3861917	1966	1966	1966	1966	0
532	20240710	113200	3861917	1966	1966	1966	1966	0
533	20240710	113100	3861917	1966	1966	1966	1966	0
534	20240710	113000	3861917	1966	1966	1966	1966	0
535	20240710	112900	3861917	1966	1966	1966	1966	0
536	20240710	112800	3861917	1966	1966	1966	1966	0
537	20240710	112700	3861917	1966	1966	1966	1966	0
538	20240710	112600	3861917	1966	1966	1966	1966	0
539	20240710	112500	3861917	1966	1966	1966	1966	0
540	20240710	112400	3861917	1966	1966	1966	1966	0
541	20240710	112300	3861917	1966	1966	1966	1966	0
542	20240710	112200	3861917	1966	1966	1966	1966	0
543	20240710	112100	3861917	1966	1966	1966	1966	0
544	20240710	112000	3861917	1966	1966	1966	1966	0
545	20240710	111900	3861917	1966	1966	1966	1966	0
546	20240710	111800	3861917	1966	1966	1966	1966	0
547	20240710	111700	3861917	1966	1966	1966	1966	0
548	20240710	111600	3861917	1966	1966	1966	1966	0
549	20240710	111500	3861917	1966	1966	1966	1966	0
550	20240710	111400	3861917	1966	1966	1966	1966	0
551	20240710	111300	3861917	1966	1966	1966	1966	0
552	20240710	111200	3861917	1966	1966	1966	1966	0
553	20240710	111100	3861917	1966	1966	1966	1966	9
554	20240710	111000	3844223	1967	1967	1967	1967	0
555	20240710	110900	3844223	1967	1967	1967	1967	0
556	20240710	110800	3844223	1967	1967	1967	1967	0
557	20240710	110700	3844223	1967	1967	1967	1967	0
558	20240710	110600	3844223	1967	1967	1967	1967	0
559	20240710	110500	3844223	1967	1967	1967	1967	0
560	20240710	110400	3844223	1967	1967	1967	1967	0
561	20240710	110300	3844223	1967	1967	1967	1967	0
562	20240710	110200	3844223	1967	1967	1967	1967	0
563	20240710	110100	3844223	1967	1967	1967	1967	0
564	20240710	110000	3844223	1967	1967	1967	1967	0
565	20240710	105900	3844223	1967	1967	1967	1967	0
566	20240710	105800	3844223	1967	1967	1967	1967	0
567	20240710	105700	3844223	1967	1967	1967	1967	0
568	20240710	105600	3844223	1967	1967	1967	1967	0
569	20240710	105500	3844223	1967	1950	1967	1950	113
570	20240710	105400	3622079	1966	1966	1966	1966	0
571	20240710	105300	3622079	1966	1966	1966	1966	0
572	20240710	105200	3622079	1966	1966	1966	1966	0
573	20240710	105100	3622079	1966	1966	1966	1966	0
574	20240710	105000	3622079	1966	1966	1966	1966	0
575	20240710	104900	3622079	1966	1966	1966	1966	0
576	20240710	104800	3622079	1966	1961	1966	1961	38
577	20240710	104700	3547421	1951	1951	1951	1951	0
578	20240710	104600	3547421	1951	1951	1951	1951	0
579	20240710	104500	3547421	1951	1951	1951	1951	0
580	20240710	104400	3547421	1951	1951	1951	1951	0
581	20240710	104300	3547421	1951	1951	1951	1951	0
582	20240710	104200	3547421	1951	1951	1951	1951	110
583	20240710	104100	3332811	1950	1950	1950	1950	0
584	20240710	104000	3332811	1950	1951	1951	1950	118
585	20240710	103900	3102627	1951	1951	1951	1951	0
586	20240710	103800	3102627	1951	1951	1951	1951	0
587	20240710	103700	3102627	1951	1951	1951	1951	1
588	20240710	103600	3100676	1950	1950	1950	1950	0
589	20240710	103500	3100676	1950	1950	1950	1950	8
590	20240710	103400	3085076	1950	1951	1951	1950	100
591	20240710	103300	2890048	1950	1950	1950	1950	0
592	20240710	103200	2890048	1950	1950	1950	1950	0
593	20240710	103100	2890048	1950	1950	1950	1950	0
594	20240710	103000	2890048	1950	1950	1950	1950	0
595	20240710	102900	2890048	1950	1950	1950	1950	0
596	20240710	102800	2890048	1950	1950	1950	1950	0
597	20240710	102700	2890048	1950	1950	1950	1950	50
598	20240710	102600	2792548	1950	1950	1950	1950	0
599	20240710	102500	2792548	1950	1950	1950	1950	142
600	20240710	102400	2515648	1950	1963	1963	1950	524
601	20240710	102300	1490622	1967	1967	1967	1967	0
602	20240710	102200	1490622	1967	1967	1967	1967	0
603	20240710	102100	1490622	1967	1967	1967	1967	0
604	20240710	102000	1490622	1967	1967	1967	1967	0
605	20240710	101900	1490622	1967	1967	1967	1967	0
606	20240710	101800	1490622	1967	1967	1967	1967	0
607	20240710	101700	1490622	1967	1967	1967	1967	0
608	20240710	101600	1490622	1967	1967	1967	1967	1
609	20240710	101500	1488655	1963	1963	1963	1963	2
610	20240710	101400	1484729	1967	1967	1967	1967	0
611	20240710	101300	1484729	1967	1967	1967	1967	0
612	20240710	101200	1484729	1967	1967	1967	1967	0
613	20240710	101100	1484729	1967	1967	1967	1967	0
614	20240710	101000	1484729	1967	1967	1967	1967	0
615	20240710	100900	1484729	1967	1967	1967	1967	0
616	20240710	100800	1484729	1967	1967	1967	1967	0
617	20240710	100700	1484729	1967	1967	1967	1967	0
618	20240710	100600	1484729	1967	1967	1967	1967	0
619	20240710	100500	1484729	1967	1967	1967	1967	0
620	20240710	100400	1484729	1967	1967	1967	1967	0
621	20240710	100300	1484729	1967	1967	1967	1967	0
622	20240710	100200	1484729	1967	1967	1967	1967	1
623	20240710	100100	1482762	1967	1967	1967	1967	2
624	20240710	100000	1478828	1967	1967	1967	1967	0
625	20240710	095900	1478828	1967	1967	1967	1967	0
626	20240710	095800	1478828	1967	1967	1967	1967	10
627	20240710	095700	1459158	1967	1967	1967	1967	0
628	20240710	095600	1459158	1967	1967	1967	1967	0
629	20240710	095500	1459158	1967	1967	1967	1967	0
630	20240710	095400	1459158	1967	1967	1967	1967	0
631	20240710	095300	1459158	1967	1967	1967	1967	0
632	20240710	095200	1459158	1967	1967	1967	1967	10
633	20240710	095100	1439488	1967	1967	1967	1967	0
634	20240710	095000	1439488	1967	1967	1967	1967	0
635	20240710	094900	1439488	1967	1967	1967	1967	0
636	20240710	094800	1439488	1967	1967	1967	1967	1
637	20240710	094700	1437521	1967	1967	1967	1967	0
638	20240710	094600	1437521	1967	1967	1967	1967	0
639	20240710	094500	1437521	1967	1967	1967	1967	2
640	20240710	094400	1433587	1967	1967	1967	1967	0
641	20240710	094300	1433587	1967	1967	1967	1967	0
642	20240710	094200	1433587	1967	1967	1967	1967	0
643	20240710	094100	1433587	1967	1967	1967	1967	0
644	20240710	094000	1433587	1967	1967	1967	1967	0
645	20240710	093900	1433587	1967	1967	1967	1967	0
646	20240710	093800	1433587	1967	1967	1967	1967	0
647	20240710	093700	1433587	1967	1967	1967	1967	0
648	20240710	093600	1433587	1967	1967	1967	1967	0
649	20240710	093500	1433587	1967	1967	1967	1967	2
650	20240710	093400	1429653	1968	1968	1968	1968	0
651	20240710	093300	1429653	1968	1968	1968	1968	0
652	20240710	093200	1429653	1968	1968	1968	1968	0
653	20240710	093100	1429653	1968	1968	1968	1968	0
654	20240710	093000	1429653	1968	1968	1968	1968	0
655	20240710	092900	1429653	1968	1968	1968	1968	0
656	20240710	092800	1429653	1968	1968	1968	1968	0
657	20240710	092700	1429653	1968	1967	1968	1967	12
658	20240710	092600	1406047	1961	1961	1961	1961	0
659	20240710	092500	1406047	1961	1962	1962	1961	666
660	20240710	092400	100011	1961	1961	1961	1961	0
661	20240710	092300	100011	1961	1961	1961	1961	0
662	20240710	092200	100011	1961	1961	1961	1961	0
663	20240710	092100	100011	1961	1961	1961	1961	0
664	20240710	092000	100011	1961	1961	1961	1961	0
665	20240710	091900	100011	1961	1961	1961	1961	0
666	20240710	091800	100011	1961	1961	1961	1961	0
667	20240710	091700	100011	1961	1961	1961	1961	0
668	20240710	091600	100011	1961	1961	1961	1961	0
669	20240710	091500	100011	1961	1961	1961	1961	0
670	20240710	091400	100011	1961	1961	1961	1961	0
671	20240710	091300	100011	1961	1961	1961	1961	0
672	20240710	091200	100011	1961	1961	1961	1961	0
673	20240710	091100	100011	1961	1961	1961	1961	0
674	20240710	091000	100011	1961	1961	1961	1961	0
675	20240710	090900	100011	1961	1961	1961	1961	0
676	20240710	090800	100011	1961	1961	1961	1961	0
677	20240710	090700	100011	1961	1961	1961	1961	0
678	20240710	090600	100011	1961	1961	1961	1961	0
679	20240710	090500	100011	1961	1961	1961	1961	0
680	20240710	090400	100011	1961	1961	1961	1961	0
681	20240710	090300	100011	1961	1961	1961	1961	0
682	20240710	090200	100011	1961	1961	1961	1961	1
683	20240710	090100	98050	1961	1961	1961	1961	0
684	20240710	090000	98050	1961	1961	1961	1961	50