KissMeData/286750/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	211300	54099952	1919	1919	1919	1919	3311
3	20240703	211200	54099952	1919	1919	1919	1919	0
4	20240703	211100	54099952	1919	1919	1919	1919	0
5	20240703	211000	54099952	1919	1919	1919	1919	0
6	20240703	210900	54099952	1919	1919	1919	1919	0
7	20240703	210800	54099952	1919	1919	1919	1919	0
8	20240703	210700	54099952	1919	1919	1919	1919	0
9	20240703	210600	54099952	1919	1919	1919	1919	0
10	20240703	210500	54099952	1919	1919	1919	1919	0
11	20240703	210400	54099952	1919	1919	1919	1919	0
12	20240703	210300	54099952	1919	1919	1919	1919	0
13	20240703	210200	54099952	1919	1919	1919	1919	0
14	20240703	210100	54099952	1919	1919	1919	1919	0
15	20240703	210000	54099952	1919	1919	1919	1919	0
16	20240703	205900	54099952	1919	1919	1919	1919	0
17	20240703	205800	54099952	1919	1919	1919	1919	0
18	20240703	205700	54099952	1919	1919	1919	1919	0
19	20240703	205600	54099952	1919	1919	1919	1919	0
20	20240703	205500	54099952	1919	1919	1919	1919	0
21	20240703	205400	54099952	1919	1919	1919	1919	0
22	20240703	205300	54099952	1919	1919	1919	1919	0
23	20240703	205200	54099952	1919	1919	1919	1919	0
24	20240703	205100	54099952	1919	1919	1919	1919	0
25	20240703	205000	54099952	1919	1919	1919	1919	0
26	20240703	204900	54099952	1919	1919	1919	1919	0
27	20240703	204800	54099952	1919	1919	1919	1919	0
28	20240703	204700	54099952	1919	1919	1919	1919	0
29	20240703	204600	54099952	1919	1919	1919	1919	0
30	20240703	204500	54099952	1919	1919	1919	1919	0
31	20240703	204400	54099952	1919	1919	1919	1919	0
32	20240703	204300	54099952	1919	1919	1919	1919	3311
33	20240703	204200	54099952	1919	1919	1919	1919	0
34	20240703	204100	54099952	1919	1919	1919	1919	0
35	20240703	204000	54099952	1919	1919	1919	1919	0
36	20240703	203900	54099952	1919	1919	1919	1919	0
37	20240703	203800	54099952	1919	1919	1919	1919	0
38	20240703	203700	54099952	1919	1919	1919	1919	0
39	20240703	203600	54099952	1919	1919	1919	1919	0
40	20240703	203500	54099952	1919	1919	1919	1919	0
41	20240703	203400	54099952	1919	1919	1919	1919	0
42	20240703	203300	54099952	1919	1919	1919	1919	0
43	20240703	203200	54099952	1919	1919	1919	1919	0
44	20240703	203100	54099952	1919	1919	1919	1919	0
45	20240703	203000	54099952	1919	1919	1919	1919	0
46	20240703	202900	54099952	1919	1919	1919	1919	0
47	20240703	202800	54099952	1919	1919	1919	1919	0
48	20240703	202700	54099952	1919	1919	1919	1919	0
49	20240703	202600	54099952	1919	1919	1919	1919	0
50	20240703	202500	54099952	1919	1919	1919	1919	0
51	20240703	202400	54099952	1919	1919	1919	1919	0
52	20240703	202300	54099952	1919	1919	1919	1919	0
53	20240703	202200	54099952	1919	1919	1919	1919	0
54	20240703	202100	54099952	1919	1919	1919	1919	0
55	20240703	202000	54099952	1919	1919	1919	1919	0
56	20240703	201900	54099952	1919	1919	1919	1919	0
57	20240703	201800	54099952	1919	1919	1919	1919	0
58	20240703	201700	54099952	1919	1919	1919	1919	0
59	20240703	201600	54099952	1919	1919	1919	1919	0
60	20240703	201500	54099952	1919	1919	1919	1919	0
61	20240703	201400	54099952	1919	1919	1919	1919	0
62	20240703	201300	54099952	1919	1919	1919	1919	3311
63	20240703	201200	54099952	1919	1919	1919	1919	0
64	20240703	201100	54099952	1919	1919	1919	1919	0
65	20240703	201000	54099952	1919	1919	1919	1919	0
66	20240703	200900	54099952	1919	1919	1919	1919	0
67	20240703	200800	54099952	1919	1919	1919	1919	0
68	20240703	200700	54099952	1919	1919	1919	1919	0
69	20240703	200600	54099952	1919	1919	1919	1919	0
70	20240703	200500	54099952	1919	1919	1919	1919	0
71	20240703	200400	54099952	1919	1919	1919	1919	0
72	20240703	200300	54099952	1919	1919	1919	1919	0
73	20240703	200200	54099952	1919	1919	1919	1919	0
74	20240703	200100	54099952	1919	1919	1919	1919	0
75	20240703	200000	54099952	1919	1919	1919	1919	0
76	20240703	195900	54099952	1919	1919	1919	1919	0
77	20240703	195800	54099952	1919	1919	1919	1919	0
78	20240703	195700	54099952	1919	1919	1919	1919	0
79	20240703	195600	54099952	1919	1919	1919	1919	0
80	20240703	195500	54099952	1919	1919	1919	1919	0
81	20240703	195400	54099952	1919	1919	1919	1919	0
82	20240703	195300	54099952	1919	1919	1919	1919	0
83	20240703	195200	54099952	1919	1919	1919	1919	0
84	20240703	195100	54099952	1919	1919	1919	1919	0
85	20240703	195000	54099952	1919	1919	1919	1919	0
86	20240703	194900	54099952	1919	1919	1919	1919	0
87	20240703	194800	54099952	1919	1919	1919	1919	0
88	20240703	194700	54099952	1919	1919	1919	1919	0
89	20240703	194600	54099952	1919	1919	1919	1919	0
90	20240703	194500	54099952	1919	1919	1919	1919	0
91	20240703	194400	54099952	1919	1919	1919	1919	0
92	20240703	194300	54099952	1919	1919	1919	1919	3311
93	20240703	194200	54099952	1919	1919	1919	1919	0
94	20240703	194100	54099952	1919	1919	1919	1919	0
95	20240703	194000	54099952	1919	1919	1919	1919	0
96	20240703	193900	54099952	1919	1919	1919	1919	0
97	20240703	193800	54099952	1919	1919	1919	1919	0
98	20240703	193700	54099952	1919	1919	1919	1919	0
99	20240703	193600	54099952	1919	1919	1919	1919	0
100	20240703	193500	54099952	1919	1919	1919	1919	0
101	20240703	193400	54099952	1919	1919	1919	1919	0
102	20240703	193300	54099952	1919	1919	1919	1919	0
103	20240703	193200	54099952	1919	1919	1919	1919	0
104	20240703	193100	54099952	1919	1919	1919	1919	0
105	20240703	193000	54099952	1919	1919	1919	1919	0
106	20240703	192900	54099952	1919	1919	1919	1919	0
107	20240703	192800	54099952	1919	1919	1919	1919	0
108	20240703	192700	54099952	1919	1919	1919	1919	0
109	20240703	192600	54099952	1919	1919	1919	1919	0
110	20240703	192500	54099952	1919	1919	1919	1919	0
111	20240703	192400	54099952	1919	1919	1919	1919	0
112	20240703	192300	54099952	1919	1919	1919	1919	0
113	20240703	192200	54099952	1919	1919	1919	1919	0
114	20240703	192100	54099952	1919	1919	1919	1919	0
115	20240703	192000	54099952	1919	1919	1919	1919	0
116	20240703	191900	54099952	1919	1919	1919	1919	0
117	20240703	191800	54099952	1919	1919	1919	1919	0
118	20240703	191700	54099952	1919	1919	1919	1919	0
119	20240703	191600	54099952	1919	1919	1919	1919	0
120	20240703	191500	54099952	1919	1919	1919	1919	0
121	20240703	191400	54099952	1919	1919	1919	1919	0
122	20240703	191300	54099952	1919	1919	1919	1919	3311
123	20240703	191200	54099952	1919	1919	1919	1919	0
124	20240703	191100	54099952	1919	1919	1919	1919	0
125	20240703	191000	54099952	1919	1919	1919	1919	0
126	20240703	190900	54099952	1919	1919	1919	1919	0
127	20240703	190800	54099952	1919	1919	1919	1919	0
128	20240703	190700	54099952	1919	1919	1919	1919	0
129	20240703	190600	54099952	1919	1919	1919	1919	0
130	20240703	190500	54099952	1919	1919	1919	1919	0
131	20240703	190400	54099952	1919	1919	1919	1919	0
132	20240703	190300	54099952	1919	1919	1919	1919	0
133	20240703	190200	54099952	1919	1919	1919	1919	0
134	20240703	190100	54099952	1919	1919	1919	1919	0
135	20240703	190000	54099952	1919	1919	1919	1919	0
136	20240703	185900	54099952	1919	1919	1919	1919	0
137	20240703	185800	54099952	1919	1919	1919	1919	0
138	20240703	185700	54099952	1919	1919	1919	1919	0
139	20240703	185600	54099952	1919	1919	1919	1919	0
140	20240703	185500	54099952	1919	1919	1919	1919	0
141	20240703	185400	54099952	1919	1919	1919	1919	0
142	20240703	185300	54099952	1919	1919	1919	1919	0
143	20240703	185200	54099952	1919	1919	1919	1919	0
144	20240703	185100	54099952	1919	1919	1919	1919	0
145	20240703	185000	54099952	1919	1919	1919	1919	0
146	20240703	184900	54099952	1919	1919	1919	1919	0
147	20240703	184800	54099952	1919	1919	1919	1919	0
148	20240703	184700	54099952	1919	1919	1919	1919	0
149	20240703	184600	54099952	1919	1919	1919	1919	0
150	20240703	184500	54099952	1919	1919	1919	1919	0
151	20240703	184400	54099952	1919	1919	1919	1919	0
152	20240703	184300	54099952	1919	1919	1919	1919	3311
153	20240703	184200	54099952	1919	1919	1919	1919	0
154	20240703	184100	54099952	1919	1919	1919	1919	0
155	20240703	184000	54099952	1919	1919	1919	1919	0
156	20240703	183900	54099952	1919	1919	1919	1919	0
157	20240703	183800	54099952	1919	1919	1919	1919	0
158	20240703	183700	54099952	1919	1919	1919	1919	0
159	20240703	183600	54099952	1919	1919	1919	1919	0
160	20240703	183500	54099952	1919	1919	1919	1919	0
161	20240703	183400	54099952	1919	1919	1919	1919	0
162	20240703	183300	54099952	1919	1919	1919	1919	0
163	20240703	183200	54099952	1919	1919	1919	1919	0
164	20240703	183100	54099952	1919	1919	1919	1919	0
165	20240703	183000	54099952	1919	1919	1919	1919	0
166	20240703	182900	54099952	1919	1919	1919	1919	0
167	20240703	182800	54099952	1919	1919	1919	1919	0
168	20240703	182700	54099952	1919	1919	1919	1919	0
169	20240703	182600	54099952	1919	1919	1919	1919	0
170	20240703	182500	54099952	1919	1919	1919	1919	0
171	20240703	182400	54099952	1919	1919	1919	1919	0
172	20240703	182300	54099952	1919	1919	1919	1919	0
173	20240703	182200	54099952	1919	1919	1919	1919	0
174	20240703	182100	54099952	1919	1919	1919	1919	0
175	20240703	182000	54099952	1919	1919	1919	1919	0
176	20240703	181900	54099952	1919	1919	1919	1919	0
177	20240703	181800	54099952	1919	1919	1919	1919	0
178	20240703	181700	54099952	1919	1919	1919	1919	0
179	20240703	181600	54099952	1919	1919	1919	1919	0
180	20240703	181500	54099952	1919	1919	1919	1919	0
181	20240703	181400	54099952	1919	1919	1919	1919	0
182	20240703	181300	54099952	1919	1919	1919	1919	3311
183	20240703	181200	54099952	1919	1919	1919	1919	0
184	20240703	181100	54099952	1919	1919	1919	1919	0
185	20240703	181000	54099952	1919	1919	1919	1919	0
186	20240703	180900	54099952	1919	1919	1919	1919	0
187	20240703	180800	54099952	1919	1919	1919	1919	0
188	20240703	180700	54099952	1919	1919	1919	1919	0
189	20240703	180600	54099952	1919	1919	1919	1919	0
190	20240703	180500	54099952	1919	1919	1919	1919	0
191	20240703	180400	54099952	1919	1919	1919	1919	0
192	20240703	180300	54099952	1919	1919	1919	1919	0
193	20240703	180200	54099952	1919	1919	1919	1919	0
194	20240703	180100	54099952	1919	1919	1919	1919	0
195	20240703	180000	54099952	1919	1919	1919	1919	0
196	20240703	175900	54099952	1919	1919	1919	1919	0
197	20240703	175800	54099952	1919	1919	1919	1919	0
198	20240703	175700	54099952	1919	1919	1919	1919	0
199	20240703	175600	54099952	1919	1919	1919	1919	0
200	20240703	175500	54099952	1919	1919	1919	1919	0
201	20240703	175400	54099952	1919	1919	1919	1919	0
202	20240703	175300	54099952	1919	1919	1919	1919	0
203	20240703	175200	54099952	1919	1919	1919	1919	0
204	20240703	175100	54099952	1919	1919	1919	1919	0
205	20240703	175000	54099952	1919	1919	1919	1919	0
206	20240703	174900	54099952	1919	1919	1919	1919	0
207	20240703	174800	54099952	1919	1919	1919	1919	0
208	20240703	174700	54099952	1919	1919	1919	1919	0
209	20240703	174600	54099952	1919	1919	1919	1919	0
210	20240703	174500	54099952	1919	1919	1919	1919	0
211	20240703	174400	54099952	1919	1919	1919	1919	0
212	20240703	174300	54099952	1919	1919	1919	1919	3311
213	20240703	174200	54099952	1919	1919	1919	1919	0
214	20240703	174100	54099952	1919	1919	1919	1919	0
215	20240703	174000	54099952	1919	1919	1919	1919	0
216	20240703	173900	54099952	1919	1919	1919	1919	0
217	20240703	173800	54099952	1919	1919	1919	1919	0
218	20240703	173700	54099952	1919	1919	1919	1919	0
219	20240703	173600	54099952	1919	1919	1919	1919	0
220	20240703	173500	54099952	1919	1919	1919	1919	0
221	20240703	173400	54099952	1919	1919	1919	1919	0
222	20240703	173300	54099952	1919	1919	1919	1919	0
223	20240703	173200	54099952	1919	1919	1919	1919	0
224	20240703	173100	54099952	1919	1919	1919	1919	0
225	20240703	173000	54099952	1919	1919	1919	1919	0
226	20240703	172900	54099952	1919	1919	1919	1919	0
227	20240703	172800	54099952	1919	1919	1919	1919	0
228	20240703	172700	54099952	1919	1919	1919	1919	0
229	20240703	172600	54099952	1919	1919	1919	1919	0
230	20240703	172500	54099952	1919	1919	1919	1919	0
231	20240703	172400	54099952	1919	1919	1919	1919	0
232	20240703	172300	54099952	1919	1919	1919	1919	0
233	20240703	172200	54099952	1919	1919	1919	1919	0
234	20240703	172100	54099952	1919	1919	1919	1919	0
235	20240703	172000	54099952	1919	1919	1919	1919	0
236	20240703	171900	54099952	1919	1919	1919	1919	0
237	20240703	171800	54099952	1919	1919	1919	1919	0
238	20240703	171700	54099952	1919	1919	1919	1919	0
239	20240703	171600	54099952	1919	1919	1919	1919	0
240	20240703	171500	54099952	1919	1919	1919	1919	0
241	20240703	171400	54099952	1919	1919	1919	1919	0
242	20240703	171300	54099952	1919	1919	1919	1919	3311
243	20240703	171200	54099952	1919	1919	1919	1919	0
244	20240703	171100	54099952	1919	1919	1919	1919	0
245	20240703	171000	54099952	1919	1919	1919	1919	0
246	20240703	170900	54099952	1919	1919	1919	1919	0
247	20240703	170800	54099952	1919	1919	1919	1919	0
248	20240703	170700	54099952	1919	1919	1919	1919	0
249	20240703	170600	54099952	1919	1919	1919	1919	0
250	20240703	170500	54099952	1919	1919	1919	1919	0
251	20240703	170400	54099952	1919	1919	1919	1919	0
252	20240703	170300	54099952	1919	1919	1919	1919	0
253	20240703	170200	54099952	1919	1919	1919	1919	0
254	20240703	170100	54099952	1919	1919	1919	1919	0
255	20240703	170000	54099952	1919	1919	1919	1919	0
256	20240703	165900	54099952	1919	1919	1919	1919	0
257	20240703	165800	54099952	1919	1919	1919	1919	0
258	20240703	165700	54099952	1919	1919	1919	1919	0
259	20240703	165600	54099952	1919	1919	1919	1919	0
260	20240703	165500	54099952	1919	1919	1919	1919	0
261	20240703	165400	54099952	1919	1919	1919	1919	0
262	20240703	165300	54099952	1919	1919	1919	1919	0
263	20240703	165200	54099952	1919	1919	1919	1919	0
264	20240703	165100	54099952	1919	1919	1919	1919	0
265	20240703	165000	54099952	1919	1919	1919	1919	0
266	20240703	164900	54099952	1919	1919	1919	1919	0
267	20240703	164800	54099952	1919	1919	1919	1919	0
268	20240703	164700	54099952	1919	1919	1919	1919	0
269	20240703	164600	54099952	1919	1919	1919	1919	0
270	20240703	164500	54099952	1919	1919	1919	1919	0
271	20240703	164400	54099952	1919	1919	1919	1919	0
272	20240703	164300	54099952	1919	1919	1919	1919	3311
273	20240703	164200	54099952	1919	1919	1919	1919	0
274	20240703	164100	54099952	1919	1919	1919	1919	0
275	20240703	164000	54099952	1919	1919	1919	1919	0
276	20240703	163900	54099952	1919	1919	1919	1919	0
277	20240703	163800	54099952	1919	1919	1919	1919	0
278	20240703	163700	54099952	1919	1919	1919	1919	0
279	20240703	163600	54099952	1919	1919	1919	1919	0
280	20240703	163500	54099952	1919	1919	1919	1919	0
281	20240703	163400	54099952	1919	1919	1919	1919	0
282	20240703	163300	54099952	1919	1919	1919	1919	0
283	20240703	163200	54099952	1919	1919	1919	1919	0
284	20240703	163100	54099952	1919	1919	1919	1919	0
285	20240703	163000	54099952	1919	1919	1919	1919	0
286	20240703	162900	54099952	1919	1919	1919	1919	0
287	20240703	162800	54099952	1919	1919	1919	1919	0
288	20240703	162700	54099952	1919	1919	1919	1919	0
289	20240703	162600	54099952	1919	1919	1919	1919	0
290	20240703	162500	54099952	1919	1919	1919	1919	0
291	20240703	162400	54099952	1919	1919	1919	1919	0
292	20240703	162300	54099952	1919	1919	1919	1919	0
293	20240703	162200	54099952	1919	1919	1919	1919	0
294	20240703	162100	54099952	1919	1919	1919	1919	0
295	20240703	162000	54099952	1919	1919	1919	1919	0
296	20240703	161900	54099952	1919	1919	1919	1919	0
297	20240703	161800	54099952	1919	1919	1919	1919	0
298	20240703	161700	54099952	1919	1919	1919	1919	0
299	20240703	161600	54099952	1919	1919	1919	1919	0
300	20240703	161500	54099952	1919	1919	1919	1919	0
301	20240703	161400	54099952	1919	1919	1919	1919	0
302	20240703	161300	54099952	1919	1919	1919	1919	3311
303	20240703	161200	54099952	1919	1919	1919	1919	0
304	20240703	161100	54099952	1919	1919	1919	1919	0
305	20240703	161000	54099952	1919	1919	1919	1919	0
306	20240703	160900	54099952	1919	1919	1919	1919	0
307	20240703	160800	54099952	1919	1919	1919	1919	0
308	20240703	160700	54099952	1919	1919	1919	1919	0
309	20240703	160600	54099952	1919	1919	1919	1919	0
310	20240703	160500	54099952	1919	1919	1919	1919	0
311	20240703	160400	54099952	1919	1919	1919	1919	0
312	20240703	160300	54099952	1919	1919	1919	1919	0
313	20240703	160200	54099952	1919	1919	1919	1919	0
314	20240703	160100	54099952	1919	1919	1919	1919	0
315	20240703	160000	54099952	1919	1919	1919	1919	0
316	20240703	155900	54099952	1919	1919	1919	1919	0
317	20240703	155800	54099952	1919	1919	1919	1919	0
318	20240703	155700	54099952	1919	1919	1919	1919	0
319	20240703	155600	54099952	1919	1919	1919	1919	0
320	20240703	155500	54099952	1919	1919	1919	1919	0
321	20240703	155400	54099952	1919	1919	1919	1919	0
322	20240703	155300	54099952	1919	1919	1919	1919	0
323	20240703	155200	54099952	1919	1919	1919	1919	0
324	20240703	155100	54099952	1919	1919	1919	1919	0
325	20240703	155000	54099952	1919	1919	1919	1919	0
326	20240703	154900	54099952	1919	1919	1919	1919	0
327	20240703	154800	54099952	1919	1919	1919	1919	0
328	20240703	154700	54099952	1919	1919	1919	1919	0
329	20240703	154600	54099952	1919	1919	1919	1919	0
330	20240703	154500	54099952	1919	1919	1919	1919	0
331	20240703	154400	54099952	1919	1919	1919	1919	0
332	20240703	154300	54099952	1919	1919	1919	1919	3311
333	20240703	154200	54099952	1919	1919	1919	1919	0
334	20240703	154100	54099952	1919	1919	1919	1919	0
335	20240703	154000	54099952	1919	1919	1919	1919	0
336	20240703	153900	54099952	1919	1919	1919	1919	0
337	20240703	153800	54099952	1919	1919	1919	1919	0
338	20240703	153700	54099952	1919	1919	1919	1919	0
339	20240703	153600	54099952	1919	1919	1919	1919	0
340	20240703	153500	54099952	1919	1919	1919	1919	0
341	20240703	153400	54099952	1919	1919	1919	1919	0
342	20240703	153300	54099952	1919	1919	1919	1919	0
343	20240703	153200	54099952	1919	1919	1919	1919	0
344	20240703	153100	54099952	1919	1919	1919	1919	0
345	20240703	153000	54099952	1919	1919	1919	1919	3311
346	20240703	152900	47746143	1920	1920	1920	1920	0
347	20240703	152800	47746143	1920	1920	1920	1920	0
348	20240703	152700	47746143	1920	1920	1920	1920	0
349	20240703	152600	47746143	1920	1920	1920	1920	0
350	20240703	152500	47746143	1920	1920	1920	1920	0
351	20240703	152400	47746143	1920	1920	1920	1920	0
352	20240703	152300	47746143	1920	1920	1920	1920	0
353	20240703	152200	47746143	1920	1920	1920	1920	0
354	20240703	152100	47746143	1920	1920	1920	1920	0
355	20240703	152000	47746143	1920	1920	1920	1920	0
356	20240703	151900	47746143	1920	1915	1920	1882	239
357	20240703	151800	47288535	1920	1917	1920	1917	40
358	20240703	151700	47211846	1917	1895	1917	1895	1523
359	20240703	151600	44313289	1895	1882	1895	1882	104
360	20240703	151500	44117548	1883	1896	1896	1883	77
361	20240703	151400	43972534	1897	1897	1897	1897	0
362	20240703	151300	43972534	1897	1897	1897	1897	0
363	20240703	151200	43972534	1897	1897	1897	1897	0
364	20240703	151100	43972534	1897	1897	1897	1897	0
365	20240703	151000	43972534	1897	1897	1897	1897	1
366	20240703	150900	43970637	1892	1892	1892	1892	0
367	20240703	150800	43970637	1892	1892	1892	1892	0
368	20240703	150700	43970637	1892	1892	1892	1892	2
369	20240703	150600	43966853	1893	1893	1893	1893	0
370	20240703	150500	43966853	1893	1896	1896	1893	26
371	20240703	150400	43917560	1898	1898	1898	1898	0
372	20240703	150300	43917560	1898	1898	1898	1898	1
373	20240703	150200	43915662	1883	1883	1883	1883	0
374	20240703	150100	43915662	1883	1883	1883	1883	0
375	20240703	150000	43915662	1883	1883	1883	1883	100
376	20240703	145900	43727362	1882	1886	1886	1882	1086
377	20240703	145800	41681845	1900	1900	1900	1900	0
378	20240703	145700	41681845	1900	1900	1900	1900	0
379	20240703	145600	41681845	1900	1900	1900	1900	0
380	20240703	145500	41681845	1900	1900	1900	1900	0
381	20240703	145400	41681845	1900	1900	1900	1900	0
382	20240703	145300	41681845	1900	1900	1900	1900	0
383	20240703	145200	41681845	1900	1900	1900	1900	0
384	20240703	145100	41681845	1900	1900	1900	1900	1
385	20240703	145000	41679945	1886	1887	1887	1886	430
386	20240703	144900	40868751	1902	1902	1902	1902	0
387	20240703	144800	40868751	1902	1902	1902	1902	1
388	20240703	144700	40866849	1887	1887	1887	1887	0
389	20240703	144600	40866849	1887	1889	1889	1887	400
390	20240703	144500	40111597	1904	1904	1904	1904	0
391	20240703	144400	40111597	1904	1904	1904	1904	0
392	20240703	144300	40111597	1904	1904	1904	1904	0
393	20240703	144200	40111597	1904	1904	1904	1904	0
394	20240703	144100	40111597	1904	1904	1904	1904	0
395	20240703	144000	40111597	1904	1904	1904	1904	100
396	20240703	143900	39921197	1904	1890	1904	1890	700
397	20240703	143800	38590482	1890	1890	1890	1889	234
398	20240703	143700	38148233	1890	1890	1890	1890	0
399	20240703	143600	38148233	1890	1890	1890	1890	0
400	20240703	143500	38148233	1890	1890	1890	1890	0
401	20240703	143400	38148233	1890	1890	1890	1890	0
402	20240703	143300	38148233	1890	1890	1890	1890	0
403	20240703	143200	38148233	1890	1890	1890	1890	0
404	20240703	143100	38148233	1890	1890	1890	1890	0
405	20240703	143000	38148233	1890	1890	1890	1890	0
406	20240703	142900	38148233	1890	1890	1890	1890	0
407	20240703	142800	38148233	1890	1890	1890	1890	0
408	20240703	142700	38148233	1890	1890	1890	1890	169
409	20240703	142600	37828823	1890	1891	1891	1890	4
410	20240703	142500	37821262	1902	1902	1902	1902	0
411	20240703	142400	37821262	1902	1902	1902	1902	0
412	20240703	142300	37821262	1902	1902	1902	1902	0
413	20240703	142200	37821262	1902	1902	1902	1902	1
414	20240703	142100	37819360	1891	1891	1891	1891	0
415	20240703	142000	37819360	1891	1890	1891	1890	322
416	20240703	141900	37210775	1890	1890	1890	1890	0
417	20240703	141800	37210775	1890	1890	1890	1890	100
418	20240703	141700	37021775	1891	1891	1891	1891	0
419	20240703	141600	37021775	1891	1891	1891	1891	0
420	20240703	141500	37021775	1891	1891	1891	1891	0
421	20240703	141400	37021775	1891	1891	1891	1891	0
422	20240703	141300	37021775	1891	1891	1891	1891	0
423	20240703	141200	37021775	1891	1891	1891	1891	0
424	20240703	141100	37021775	1891	1891	1891	1891	3
425	20240703	141000	37016102	1902	1902	1902	1902	0
426	20240703	140900	37016102	1902	1902	1902	1902	0
427	20240703	140800	37016102	1902	1902	1902	1902	0
428	20240703	140700	37016102	1902	1902	1902	1902	30
429	20240703	140600	36959042	1902	1902	1902	1902	0
430	20240703	140500	36959042	1902	1902	1902	1902	0
431	20240703	140400	36959042	1902	1902	1902	1902	0
432	20240703	140300	36959042	1902	1902	1902	1902	1
433	20240703	140200	36957140	1899	1899	1899	1899	0
434	20240703	140100	36957140	1899	1899	1899	1899	0
435	20240703	140000	36957140	1899	1899	1899	1899	100
436	20240703	135900	36767240	1899	1899	1899	1899	0
437	20240703	135800	36767240	1899	1899	1899	1899	50
438	20240703	135700	36672290	1899	1899	1899	1899	0
439	20240703	135600	36672290	1899	1899	1899	1899	0
440	20240703	135500	36672290	1899	1899	1899	1899	0
441	20240703	135400	36672290	1899	1899	1899	1899	0
442	20240703	135300	36672290	1899	1899	1899	1899	0
443	20240703	135200	36672290	1899	1899	1899	1899	0
444	20240703	135100	36672290	1899	1899	1899	1899	0
445	20240703	135000	36672290	1899	1899	1899	1899	0
446	20240703	134900	36672290	1899	1899	1899	1899	0
447	20240703	134800	36672290	1899	1899	1899	1899	0
448	20240703	134700	36672290	1899	1898	1899	1898	30
449	20240703	134600	36615342	1899	1899	1899	1899	0
450	20240703	134500	36615342	1899	1899	1899	1899	0
451	20240703	134400	36615342	1899	1899	1899	1899	0
452	20240703	134300	36615342	1899	1899	1899	1899	0
453	20240703	134200	36615342	1899	1899	1899	1899	0
454	20240703	134100	36615342	1899	1899	1899	1899	100
455	20240703	134000	36425442	1901	1888	1901	1887	3
456	20240703	133900	36419766	1887	1887	1887	1887	0
457	20240703	133800	36419766	1887	1887	1887	1887	0
458	20240703	133700	36419766	1887	1887	1887	1887	0
459	20240703	133600	36419766	1887	1887	1887	1887	0
460	20240703	133500	36419766	1887	1887	1887	1887	0
461	20240703	133400	36419766	1887	1887	1887	1887	1
462	20240703	133300	36417879	1888	1888	1889	1887	47
463	20240703	133200	36329143	1888	1891	1891	1888	957
464	20240703	133100	34521060	1903	1903	1903	1903	0
465	20240703	133000	34521060	1903	1903	1903	1903	0
466	20240703	132900	34521060	1903	1903	1903	1903	0
467	20240703	132800	34521060	1903	1903	1903	1903	0
468	20240703	132700	34521060	1903	1903	1903	1903	0
469	20240703	132600	34521060	1903	1903	1903	1903	0
470	20240703	132500	34521060	1903	1903	1903	1903	14
471	20240703	132400	34494418	1890	1890	1890	1890	0
472	20240703	132300	34494418	1890	1890	1890	1890	0
473	20240703	132200	34494418	1890	1890	1890	1890	0
474	20240703	132100	34494418	1890	1890	1890	1890	0
475	20240703	132000	34494418	1890	1890	1890	1890	0
476	20240703	131900	34494418	1890	1890	1890	1890	0
477	20240703	131800	34494418	1890	1890	1890	1890	0
478	20240703	131700	34494418	1890	1890	1890	1890	0
479	20240703	131600	34494418	1890	1890	1890	1890	0
480	20240703	131500	34494418	1890	1890	1890	1890	0
481	20240703	131400	34494418	1890	1890	1890	1890	0
482	20240703	131300	34494418	1890	1890	1890	1890	0
483	20240703	131200	34494418	1890	1890	1890	1890	1
484	20240703	131100	34492528	1905	1905	1905	1905	1
485	20240703	131000	34490623	1907	1907	1907	1907	0
486	20240703	130900	34490623	1907	1907	1907	1907	0
487	20240703	130800	34490623	1907	1907	1907	1907	0
488	20240703	130700	34490623	1907	1907	1907	1907	0
489	20240703	130600	34490623	1907	1907	1907	1907	0
490	20240703	130500	34490623	1907	1907	1907	1907	0
491	20240703	130400	34490623	1907	1906	1907	1906	5
492	20240703	130300	34481090	1890	1892	1892	1890	85
493	20240703	130200	34320437	1906	1906	1906	1906	0
494	20240703	130100	34320437	1906	1906	1906	1906	9
495	20240703	130000	34303283	1906	1905	1906	1905	55
496	20240703	125900	34198462	1906	1906	1906	1906	1
497	20240703	125800	34196556	1890	1891	1891	1890	2000
498	20240703	125700	30416555	1891	1891	1891	1891	145
499	20240703	125600	30142360	1891	1891	1891	1891	111
500	20240703	125500	29932459	1891	1891	1891	1891	6
501	20240703	125400	29921113	1891	1891	1891	1891	0
502	20240703	125300	29921113	1891	1892	1892	1891	2238
503	20240703	125200	25689046	1907	1907	1907	1907	0
504	20240703	125100	25689046	1907	1907	1907	1907	50
505	20240703	125000	25593696	1907	1907	1907	1907	0
506	20240703	124900	25593696	1907	1907	1907	1907	0
507	20240703	124800	25593696	1907	1907	1907	1907	0
508	20240703	124700	25593696	1907	1907	1907	1907	0
509	20240703	124600	25593696	1907	1907	1907	1907	0
510	20240703	124500	25593696	1907	1907	1907	1907	0
511	20240703	124400	25593696	1907	1907	1907	1907	0
512	20240703	124300	25593696	1907	1894	1907	1890	10
513	20240703	124200	25574701	1907	1907	1907	1907	10
514	20240703	124100	25555631	1895	1900	1900	1895	5
515	20240703	124000	25546143	1907	1907	1907	1907	0
516	20240703	123900	25546143	1907	1907	1907	1907	5
517	20240703	123800	25536608	1907	1907	1907	1907	0
518	20240703	123700	25536608	1907	1907	1907	1907	1
519	20240703	123600	25534701	1906	1906	1906	1906	0
520	20240703	123500	25534701	1906	1905	1906	1905	67
521	20240703	123400	25407018	1904	1904	1904	1904	9
522	20240703	123300	25389882	1905	1905	1905	1905	0
523	20240703	123200	25389882	1905	1905	1905	1905	0
524	20240703	123100	25389882	1905	1905	1905	1905	0
525	20240703	123000	25389882	1905	1905	1905	1905	0
526	20240703	122900	25389882	1905	1904	1905	1904	5
527	20240703	122800	25380361	1900	1900	1900	1900	0
528	20240703	122700	25380361	1900	1900	1900	1900	0
529	20240703	122600	25380361	1900	1900	1900	1900	0
530	20240703	122500	25380361	1900	1900	1900	1900	0
531	20240703	122400	25380361	1900	1900	1900	1900	0
532	20240703	122300	25380361	1900	1900	1900	1900	0
533	20240703	122200	25380361	1900	1900	1900	1900	0
534	20240703	122100	25380361	1900	1900	1900	1900	0
535	20240703	122000	25380361	1900	1900	1900	1900	0
536	20240703	121900	25380361	1900	1900	1900	1900	0
537	20240703	121800	25380361	1900	1900	1900	1900	0
538	20240703	121700	25380361	1900	1900	1900	1900	0
539	20240703	121600	25380361	1900	1900	1900	1900	0
540	20240703	121500	25380361	1900	1900	1900	1900	15
541	20240703	121400	25351861	1907	1907	1907	1907	1
542	20240703	121300	25349954	1902	1900	1902	1900	128
543	20240703	121200	25106679	1900	1900	1900	1900	0
544	20240703	121100	25106679	1900	1900	1900	1900	0
545	20240703	121000	25106679	1900	1900	1900	1900	0
546	20240703	120900	25106679	1900	1900	1900	1900	0
547	20240703	120800	25106679	1900	1900	1900	1900	0
548	20240703	120700	25106679	1900	1900	1900	1900	0
549	20240703	120600	25106679	1900	1900	1900	1900	0
550	20240703	120500	25106679	1900	1900	1900	1900	0
551	20240703	120400	25106679	1900	1900	1900	1900	0
552	20240703	120300	25106679	1900	1900	1900	1900	0
553	20240703	120200	25106679	1900	1900	1900	1900	0
554	20240703	120100	25106679	1900	1900	1900	1900	0
555	20240703	120000	25106679	1900	1900	1900	1900	0
556	20240703	115900	25106679	1900	1900	1900	1900	0
557	20240703	115800	25106679	1900	1900	1900	1900	0
558	20240703	115700	25106679	1900	1900	1900	1900	0
559	20240703	115600	25106679	1900	1900	1900	1900	0
560	20240703	115500	25106679	1900	1900	1900	1900	0
561	20240703	115400	25106679	1900	1900	1900	1900	0
562	20240703	115300	25106679	1900	1900	1900	1900	0
563	20240703	115200	25106679	1900	1900	1900	1900	0
564	20240703	115100	25106679	1900	1900	1900	1900	0
565	20240703	115000	25106679	1900	1900	1900	1900	0
566	20240703	114900	25106679	1900	1900	1900	1900	0
567	20240703	114800	25106679	1900	1900	1900	1900	0
568	20240703	114700	25106679	1900	1900	1900	1900	0
569	20240703	114600	25106679	1900	1900	1900	1900	0
570	20240703	114500	25106679	1900	1899	1900	1899	491
571	20240703	114400	24173832	1901	1901	1901	1901	0
572	20240703	114300	24173832	1901	1901	1901	1901	0
573	20240703	114200	24173832	1901	1901	1901	1901	0
574	20240703	114100	24173832	1901	1901	1901	1901	0
575	20240703	114000	24173832	1901	1901	1901	1901	0
576	20240703	113900	24173832	1901	1901	1901	1901	0
577	20240703	113800	24173832	1901	1901	1901	1901	0
578	20240703	113700	24173832	1901	1901	1901	1901	0
579	20240703	113600	24173832	1901	1901	1901	1901	0
580	20240703	113500	24173832	1901	1901	1901	1901	0
581	20240703	113400	24173832	1901	1901	1901	1901	0
582	20240703	113300	24173832	1901	1901	1901	1901	0
583	20240703	113200	24173832	1901	1901	1901	1901	0
584	20240703	113100	24173832	1901	1901	1901	1901	0
585	20240703	113000	24173832	1901	1901	1901	1901	0
586	20240703	112900	24173832	1901	1901	1901	1901	0
587	20240703	112800	24173832	1901	1901	1901	1901	0
588	20240703	112700	24173832	1901	1901	1901	1901	260
589	20240703	112600	23679572	1901	1901	1901	1901	2
590	20240703	112500	23675770	1902	1902	1902	1902	0
591	20240703	112400	23675770	1902	1902	1902	1902	0
592	20240703	112300	23675770	1902	1902	1902	1902	0
593	20240703	112200	23675770	1902	1902	1902	1902	0
594	20240703	112100	23675770	1902	1902	1902	1902	0
595	20240703	112000	23675770	1902	1902	1902	1902	1
596	20240703	111900	23673868	1888	1888	1888	1888	0
597	20240703	111800	23673868	1888	1888	1888	1888	0
598	20240703	111700	23673868	1888	1895	1895	1888	2500
599	20240703	111600	18949179	1895	1895	1895	1895	0
600	20240703	111500	18949179	1895	1895	1895	1895	0
601	20240703	111400	18949179	1895	1895	1895	1895	0
602	20240703	111300	18949179	1895	1895	1895	1895	0
603	20240703	111200	18949179	1895	1895	1895	1895	0
604	20240703	111100	18949179	1895	1918	1919	1895	16
605	20240703	111000	18918507	1894	1897	1897	1894	7
606	20240703	110900	18905237	1897	1897	1897	1897	0
607	20240703	110800	18905237	1897	1897	1897	1897	0
608	20240703	110700	18905237	1897	1915	1915	1897	2
609	20240703	110600	18901425	1919	1919	1919	1919	0
610	20240703	110500	18901425	1919	1919	1919	1919	0
611	20240703	110400	18901425	1919	1919	1919	1919	0
612	20240703	110300	18901425	1919	1919	1919	1919	0
613	20240703	110200	18901425	1919	1919	1919	1919	0
614	20240703	110100	18901425	1919	1919	1919	1919	0
615	20240703	110000	18901425	1919	1919	1919	1919	1
616	20240703	105900	18899506	1921	1921	1921	1921	0
617	20240703	105800	18899506	1921	1921	1921	1921	0
618	20240703	105700	18899506	1921	1921	1921	1921	0
619	20240703	105600	18899506	1921	1921	1921	1921	0
620	20240703	105500	18899506	1921	1921	1921	1921	0
621	20240703	105400	18899506	1921	1921	1921	1921	0
622	20240703	105300	18899506	1921	1921	1921	1921	0
623	20240703	105200	18899506	1921	1921	1921	1921	0
624	20240703	105100	18899506	1921	1921	1921	1921	0
625	20240703	105000	18899506	1921	1921	1921	1921	0
626	20240703	104900	18899506	1921	1921	1921	1921	0
627	20240703	104800	18899506	1921	1921	1921	1921	2
628	20240703	104700	18895664	1893	1922	1922	1893	2
629	20240703	104600	18891849	1922	1922	1922	1922	0
630	20240703	104500	18891849	1922	1922	1922	1922	0
631	20240703	104400	18891849	1922	1922	1922	1922	0
632	20240703	104300	18891849	1922	1922	1922	1922	3
633	20240703	104200	18886083	1923	1903	1923	1903	100
634	20240703	104100	18694451	1903	1903	1903	1903	0
635	20240703	104000	18694451	1903	1903	1903	1903	1
636	20240703	103900	18692548	1891	1891	1891	1891	0
637	20240703	103800	18692548	1891	1891	1891	1891	0
638	20240703	103700	18692548	1891	1891	1891	1891	0
639	20240703	103600	18692548	1891	1901	1901	1891	25
640	20240703	103500	18645242	1903	1903	1903	1903	1
641	20240703	103400	18643339	1905	1905	1905	1905	0
642	20240703	103300	18643339	1905	1905	1905	1905	0
643	20240703	103200	18643339	1905	1905	1905	1905	0
644	20240703	103100	18643339	1905	1905	1905	1905	28
645	20240703	103000	18589999	1905	1905	1905	1905	0
646	20240703	102900	18589999	1905	1905	1905	1905	1
647	20240703	102800	18588094	1907	1907	1907	1907	0
648	20240703	102700	18588094	1907	1914	1914	1907	252
649	20240703	102600	18107443	1924	1924	1924	1924	0
650	20240703	102500	18107443	1924	1924	1924	1924	0
651	20240703	102400	18107443	1924	1924	1924	1924	0
652	20240703	102300	18107443	1924	1924	1924	1924	0
653	20240703	102200	18107443	1924	1924	1924	1924	0
654	20240703	102100	18107443	1924	1924	1924	1924	0
655	20240703	102000	18107443	1924	1924	1924	1924	0
656	20240703	101900	18107443	1924	1924	1924	1924	0
657	20240703	101800	18107443	1924	1924	1924	1924	0
658	20240703	101700	18107443	1924	1924	1924	1924	0
659	20240703	101600	18107443	1924	1924	1924	1924	0
660	20240703	101500	18107443	1924	1924	1924	1924	2
661	20240703	101400	18103595	1922	1922	1922	1922	6
662	20240703	101300	18092063	1922	1922	1922	1922	2
663	20240703	101200	18088219	1922	1922	1922	1922	0
664	20240703	101100	18088219	1922	1922	1922	1922	10
665	20240703	101000	18068999	1925	1925	1925	1925	0
666	20240703	100900	18068999	1925	1919	1925	1919	39
667	20240703	100800	17994137	1919	1919	1919	1919	0
668	20240703	100700	17994137	1919	1919	1919	1919	1
669	20240703	100600	17992218	1919	1919	1919	1919	20
670	20240703	100500	17953838	1924	1924	1924	1924	0
671	20240703	100400	17953838	1924	1924	1924	1924	0
672	20240703	100300	17953838	1924	1924	1924	1924	0
673	20240703	100200	17953838	1924	1924	1924	1924	0
674	20240703	100100	17953838	1924	1924	1924	1924	0
675	20240703	100000	17953838	1924	1924	1924	1924	0
676	20240703	095900	17953838	1924	1907	1924	1907	20
677	20240703	095800	17915443	1907	1907	1907	1907	1
678	20240703	095700	17913536	1888	1888	1888	1888	0
679	20240703	095600	17913536	1888	1888	1888	1888	0
680	20240703	095500	17913536	1888	1888	1888	1888	0
681	20240703	095400	17913536	1888	1888	1888	1888	3344
682	20240703	095300	11600064	1888	1888	1888	1888	393
683	20240703	095200	10858080	1888	1888	1888	1888	0
684	20240703	095100	10858080	1888	1888	1888	1888	1038
685	20240703	095000	8898336	1888	1887	1888	1887	115
686	20240703	094900	8681321	1888	1888	1888	1888	33
687	20240703	094800	8619017	1888	1888	1888	1888	170
688	20240703	094700	8298057	1888	1888	1888	1888	1
689	20240703	094600	8296169	1889	1895	1895	1889	507
690	20240703	094500	7337925	1896	1896	1896	1896	0
691	20240703	094400	7337925	1896	1899	1899	1896	4
692	20240703	094300	7330335	1900	1900	1900	1900	0
693	20240703	094200	7330335	1900	1900	1900	1900	0
694	20240703	094100	7330335	1900	1900	1900	1900	268
695	20240703	094000	6821135	1900	1905	1905	1900	537
696	20240703	093900	5800409	1905	1905	1905	1905	1
697	20240703	093800	5798504	1905	1905	1905	1905	1
698	20240703	093700	5796599	1906	1906	1906	1906	0
699	20240703	093600	5796599	1906	1906	1906	1906	0
700	20240703	093500	5796599	1906	1906	1906	1906	0
701	20240703	093400	5796599	1906	1906	1906	1906	0
702	20240703	093300	5796599	1906	1907	1907	1906	2
703	20240703	093200	5792786	1908	1908	1908	1908	0
704	20240703	093100	5792786	1908	1908	1908	1908	0
705	20240703	093000	5792786	1908	1908	1908	1908	0
706	20240703	092900	5792786	1908	1908	1908	1908	0
707	20240703	092800	5792786	1908	1908	1908	1908	0
708	20240703	092700	5792786	1908	1908	1908	1908	0
709	20240703	092600	5792786	1908	1908	1908	1908	0
710	20240703	092500	5792786	1908	1908	1908	1908	0
711	20240703	092400	5792786	1908	1908	1908	1908	0
712	20240703	092300	5792786	1908	1908	1908	1908	1
713	20240703	092200	5790878	1910	1910	1910	1910	0
714	20240703	092100	5790878	1910	1910	1910	1910	1
715	20240703	092000	5788968	1909	1910	1910	1909	330
716	20240703	091900	5158684	1910	1910	1910	1910	1812
717	20240703	091800	1697764	1909	1909	1909	1909	0
718	20240703	091700	1697764	1909	1909	1909	1909	0
719	20240703	091600	1697764	1909	1912	1912	1909	650
720	20240703	091500	456873	1929	1929	1929	1929	0
721	20240703	091400	456873	1929	1929	1929	1929	0
722	20240703	091300	456873	1929	1929	1929	1929	0
723	20240703	091200	456873	1929	1929	1929	1929	0
724	20240703	091100	456873	1929	1929	1929	1929	0
725	20240703	091000	456873	1929	1929	1929	1929	0
726	20240703	090900	456873	1929	1929	1929	1929	0
727	20240703	090800	456873	1929	1929	1929	1929	0
728	20240703	090700	456873	1929	1929	1929	1929	0
729	20240703	090600	456873	1929	1929	1929	1929	0
730	20240703	090500	456873	1929	1929	1929	1929	0
731	20240703	090400	456873	1929	1929	1929	1929	0
732	20240703	090300	456873	1929	1929	1929	1929	0
733	20240703	090200	456873	1929	1929	1929	1929	7
734	20240703	090100	443370	1930	1910	1930	1910	2
735	20240703	090000	439530	1911	1911	1911	1911	230