KissMeData/047770/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	193300	58309918	1400	1400	1400	1400	2251
3	20240715	193200	58309918	1400	1400	1400	1400	0
4	20240715	193100	58309918	1400	1400	1400	1400	0
5	20240715	193000	58309918	1400	1400	1400	1400	0
6	20240715	192900	58309918	1400	1400	1400	1400	0
7	20240715	192800	58309918	1400	1400	1400	1400	0
8	20240715	192700	58309918	1400	1400	1400	1400	0
9	20240715	192600	58309918	1400	1400	1400	1400	0
10	20240715	192500	58309918	1400	1400	1400	1400	0
11	20240715	192400	58309918	1400	1400	1400	1400	0
12	20240715	192300	58309918	1400	1400	1400	1400	0
13	20240715	192200	58309918	1400	1400	1400	1400	0
14	20240715	192100	58309918	1400	1400	1400	1400	0
15	20240715	192000	58309918	1400	1400	1400	1400	0
16	20240715	191900	58309918	1400	1400	1400	1400	0
17	20240715	191800	58309918	1400	1400	1400	1400	0
18	20240715	191700	58309918	1400	1400	1400	1400	0
19	20240715	191600	58309918	1400	1400	1400	1400	0
20	20240715	191500	58309918	1400	1400	1400	1400	0
21	20240715	191400	58309918	1400	1400	1400	1400	0
22	20240715	191300	58309918	1400	1400	1400	1400	0
23	20240715	191200	58309918	1400	1400	1400	1400	0
24	20240715	191100	58309918	1400	1400	1400	1400	0
25	20240715	191000	58309918	1400	1400	1400	1400	0
26	20240715	190900	58309918	1400	1400	1400	1400	0
27	20240715	190800	58309918	1400	1400	1400	1400	0
28	20240715	190700	58309918	1400	1400	1400	1400	0
29	20240715	190600	58309918	1400	1400	1400	1400	0
30	20240715	190500	58309918	1400	1400	1400	1400	0
31	20240715	190400	58309918	1400	1400	1400	1400	0
32	20240715	190300	58309918	1400	1400	1400	1400	2251
33	20240715	190200	58309918	1400	1400	1400	1400	0
34	20240715	190100	58309918	1400	1400	1400	1400	0
35	20240715	190000	58309918	1400	1400	1400	1400	0
36	20240715	185900	58309918	1400	1400	1400	1400	0
37	20240715	185800	58309918	1400	1400	1400	1400	0
38	20240715	185700	58309918	1400	1400	1400	1400	0
39	20240715	185600	58309918	1400	1400	1400	1400	0
40	20240715	185500	58309918	1400	1400	1400	1400	0
41	20240715	185400	58309918	1400	1400	1400	1400	0
42	20240715	185300	58309918	1400	1400	1400	1400	0
43	20240715	185200	58309918	1400	1400	1400	1400	0
44	20240715	185100	58309918	1400	1400	1400	1400	0
45	20240715	185000	58309918	1400	1400	1400	1400	0
46	20240715	184900	58309918	1400	1400	1400	1400	0
47	20240715	184800	58309918	1400	1400	1400	1400	0
48	20240715	184700	58309918	1400	1400	1400	1400	0
49	20240715	184600	58309918	1400	1400	1400	1400	0
50	20240715	184500	58309918	1400	1400	1400	1400	0
51	20240715	184400	58309918	1400	1400	1400	1400	0
52	20240715	184300	58309918	1400	1400	1400	1400	0
53	20240715	184200	58309918	1400	1400	1400	1400	0
54	20240715	184100	58309918	1400	1400	1400	1400	0
55	20240715	184000	58309918	1400	1400	1400	1400	0
56	20240715	183900	58309918	1400	1400	1400	1400	0
57	20240715	183800	58309918	1400	1400	1400	1400	0
58	20240715	183700	58309918	1400	1400	1400	1400	0
59	20240715	183600	58309918	1400	1400	1400	1400	0
60	20240715	183500	58309918	1400	1400	1400	1400	0
61	20240715	183400	58309918	1400	1400	1400	1400	0
62	20240715	183300	58309918	1400	1400	1400	1400	2251
63	20240715	183200	58309918	1400	1400	1400	1400	0
64	20240715	183100	58309918	1400	1400	1400	1400	0
65	20240715	183000	58309918	1400	1400	1400	1400	0
66	20240715	182900	58309918	1400	1400	1400	1400	0
67	20240715	182800	58309918	1400	1400	1400	1400	0
68	20240715	182700	58309918	1400	1400	1400	1400	0
69	20240715	182600	58309918	1400	1400	1400	1400	0
70	20240715	182500	58309918	1400	1400	1400	1400	0
71	20240715	182400	58309918	1400	1400	1400	1400	0
72	20240715	182300	58309918	1400	1400	1400	1400	0
73	20240715	182200	58309918	1400	1400	1400	1400	0
74	20240715	182100	58309918	1400	1400	1400	1400	0
75	20240715	182000	58309918	1400	1400	1400	1400	0
76	20240715	181900	58309918	1400	1400	1400	1400	0
77	20240715	181800	58309918	1400	1400	1400	1400	0
78	20240715	181700	58309918	1400	1400	1400	1400	0
79	20240715	181600	58309918	1400	1400	1400	1400	0
80	20240715	181500	58309918	1400	1400	1400	1400	0
81	20240715	181400	58309918	1400	1400	1400	1400	0
82	20240715	181300	58309918	1400	1400	1400	1400	0
83	20240715	181200	58309918	1400	1400	1400	1400	0
84	20240715	181100	58309918	1400	1400	1400	1400	0
85	20240715	181000	58309918	1400	1400	1400	1400	0
86	20240715	180900	58309918	1400	1400	1400	1400	0
87	20240715	180800	58309918	1400	1400	1400	1400	0
88	20240715	180700	58309918	1400	1400	1400	1400	0
89	20240715	180600	58309918	1400	1400	1400	1400	0
90	20240715	180500	58309918	1400	1400	1400	1400	0
91	20240715	180400	58309918	1400	1400	1400	1400	0
92	20240715	180300	58309918	1400	1400	1400	1400	2251
93	20240715	180200	58309918	1400	1400	1400	1400	0
94	20240715	180100	58309918	1400	1400	1400	1400	0
95	20240715	180000	58309918	1400	1400	1400	1400	0
96	20240715	175900	58309918	1400	1400	1400	1400	0
97	20240715	175800	58309918	1400	1400	1400	1400	0
98	20240715	175700	58309918	1400	1400	1400	1400	0
99	20240715	175600	58309918	1400	1400	1400	1400	0
100	20240715	175500	58309918	1400	1400	1400	1400	0
101	20240715	175400	58309918	1400	1400	1400	1400	0
102	20240715	175300	58309918	1400	1400	1400	1400	0
103	20240715	175200	58309918	1400	1400	1400	1400	0
104	20240715	175100	58309918	1400	1400	1400	1400	0
105	20240715	175000	58309918	1400	1400	1400	1400	0
106	20240715	174900	58309918	1400	1400	1400	1400	0
107	20240715	174800	58309918	1400	1400	1400	1400	0
108	20240715	174700	58309918	1400	1400	1400	1400	0
109	20240715	174600	58309918	1400	1400	1400	1400	0
110	20240715	174500	58309918	1400	1400	1400	1400	0
111	20240715	174400	58309918	1400	1400	1400	1400	0
112	20240715	174300	58309918	1400	1400	1400	1400	0
113	20240715	174200	58309918	1400	1400	1400	1400	0
114	20240715	174100	58309918	1400	1400	1400	1400	0
115	20240715	174000	58309918	1400	1400	1400	1400	0
116	20240715	173900	58309918	1400	1400	1400	1400	0
117	20240715	173800	58309918	1400	1400	1400	1400	0
118	20240715	173700	58309918	1400	1400	1400	1400	0
119	20240715	173600	58309918	1400	1400	1400	1400	0
120	20240715	173500	58309918	1400	1400	1400	1400	0
121	20240715	173400	58309918	1400	1400	1400	1400	0
122	20240715	173300	58309918	1400	1400	1400	1400	2251
123	20240715	173200	58309918	1400	1400	1400	1400	0
124	20240715	173100	58309918	1400	1400	1400	1400	0
125	20240715	173000	58309918	1400	1400	1400	1400	0
126	20240715	172900	58309918	1400	1400	1400	1400	0
127	20240715	172800	58309918	1400	1400	1400	1400	0
128	20240715	172700	58309918	1400	1400	1400	1400	0
129	20240715	172600	58309918	1400	1400	1400	1400	0
130	20240715	172500	58309918	1400	1400	1400	1400	0
131	20240715	172400	58309918	1400	1400	1400	1400	0
132	20240715	172300	58309918	1400	1400	1400	1400	0
133	20240715	172200	58309918	1400	1400	1400	1400	0
134	20240715	172100	58309918	1400	1400	1400	1400	0
135	20240715	172000	58309918	1400	1400	1400	1400	0
136	20240715	171900	58309918	1400	1400	1400	1400	0
137	20240715	171800	58309918	1400	1400	1400	1400	0
138	20240715	171700	58309918	1400	1400	1400	1400	0
139	20240715	171600	58309918	1400	1400	1400	1400	0
140	20240715	171500	58309918	1400	1400	1400	1400	0
141	20240715	171400	58309918	1400	1400	1400	1400	0
142	20240715	171300	58309918	1400	1400	1400	1400	0
143	20240715	171200	58309918	1400	1400	1400	1400	0
144	20240715	171100	58309918	1400	1400	1400	1400	0
145	20240715	171000	58309918	1400	1400	1400	1400	0
146	20240715	170900	58309918	1400	1400	1400	1400	0
147	20240715	170800	58309918	1400	1400	1400	1400	0
148	20240715	170700	58309918	1400	1400	1400	1400	0
149	20240715	170600	58309918	1400	1400	1400	1400	0
150	20240715	170500	58309918	1400	1400	1400	1400	0
151	20240715	170400	58309918	1400	1400	1400	1400	0
152	20240715	170300	58309918	1400	1400	1400	1400	2251
153	20240715	170200	58309918	1400	1400	1400	1400	0
154	20240715	170100	58309918	1400	1400	1400	1400	0
155	20240715	170000	58309918	1400	1400	1400	1400	0
156	20240715	165900	58309918	1400	1400	1400	1400	0
157	20240715	165800	58309918	1400	1400	1400	1400	0
158	20240715	165700	58309918	1400	1400	1400	1400	0
159	20240715	165600	58309918	1400	1400	1400	1400	0
160	20240715	165500	58309918	1400	1400	1400	1400	0
161	20240715	165400	58309918	1400	1400	1400	1400	0
162	20240715	165300	58309918	1400	1400	1400	1400	0
163	20240715	165200	58309918	1400	1400	1400	1400	0
164	20240715	165100	58309918	1400	1400	1400	1400	0
165	20240715	165000	58309918	1400	1400	1400	1400	0
166	20240715	164900	58309918	1400	1400	1400	1400	0
167	20240715	164800	58309918	1400	1400	1400	1400	0
168	20240715	164700	58309918	1400	1400	1400	1400	0
169	20240715	164600	58309918	1400	1400	1400	1400	0
170	20240715	164500	58309918	1400	1400	1400	1400	0
171	20240715	164400	58309918	1400	1400	1400	1400	0
172	20240715	164300	58309918	1400	1400	1400	1400	0
173	20240715	164200	58309918	1400	1400	1400	1400	0
174	20240715	164100	58309918	1400	1400	1400	1400	0
175	20240715	164000	58309918	1400	1400	1400	1400	0
176	20240715	163900	58309918	1400	1400	1400	1400	0
177	20240715	163800	58309918	1400	1400	1400	1400	0
178	20240715	163700	58309918	1400	1400	1400	1400	0
179	20240715	163600	58309918	1400	1400	1400	1400	0
180	20240715	163500	58309918	1400	1400	1400	1400	0
181	20240715	163400	58309918	1400	1400	1400	1400	0
182	20240715	163300	58309918	1400	1400	1400	1400	2251
183	20240715	163200	58309918	1400	1400	1400	1400	0
184	20240715	163100	58309918	1400	1400	1400	1400	0
185	20240715	163000	58309918	1400	1400	1400	1400	0
186	20240715	162900	58309918	1400	1400	1400	1400	0
187	20240715	162800	58309918	1400	1400	1400	1400	0
188	20240715	162700	58309918	1400	1400	1400	1400	0
189	20240715	162600	58309918	1400	1400	1400	1400	0
190	20240715	162500	58309918	1400	1400	1400	1400	0
191	20240715	162400	58309918	1400	1400	1400	1400	0
192	20240715	162300	58309918	1400	1400	1400	1400	0
193	20240715	162200	58309918	1400	1400	1400	1400	0
194	20240715	162100	58309918	1400	1400	1400	1400	0
195	20240715	162000	58309918	1400	1400	1400	1400	0
196	20240715	161900	58309918	1400	1400	1400	1400	0
197	20240715	161800	58309918	1400	1400	1400	1400	0
198	20240715	161700	58309918	1400	1400	1400	1400	0
199	20240715	161600	58309918	1400	1400	1400	1400	0
200	20240715	161500	58309918	1400	1400	1400	1400	0
201	20240715	161400	58309918	1400	1400	1400	1400	0
202	20240715	161300	58309918	1400	1400	1400	1400	0
203	20240715	161200	58309918	1400	1400	1400	1400	0
204	20240715	161100	58309918	1400	1400	1400	1400	0
205	20240715	161000	58309918	1400	1400	1400	1400	0
206	20240715	160900	58309918	1400	1400	1400	1400	0
207	20240715	160800	58309918	1400	1400	1400	1400	0
208	20240715	160700	58309918	1400	1400	1400	1400	0
209	20240715	160600	58309918	1400	1400	1400	1400	0
210	20240715	160500	58309918	1400	1400	1400	1400	0
211	20240715	160400	58309918	1400	1400	1400	1400	0
212	20240715	160300	58309918	1400	1400	1400	1400	2251
213	20240715	160200	58309918	1400	1400	1400	1400	0
214	20240715	160100	58309918	1400	1400	1400	1400	0
215	20240715	160000	58309918	1400	1400	1400	1400	0
216	20240715	155900	58309918	1400	1400	1400	1400	0
217	20240715	155800	58309918	1400	1400	1400	1400	0
218	20240715	155700	58309918	1400	1400	1400	1400	0
219	20240715	155600	58309918	1400	1400	1400	1400	0
220	20240715	155500	58309918	1400	1400	1400	1400	0
221	20240715	155400	58309918	1400	1400	1400	1400	0
222	20240715	155300	58309918	1400	1400	1400	1400	0
223	20240715	155200	58309918	1400	1400	1400	1400	0
224	20240715	155100	58309918	1400	1400	1400	1400	0
225	20240715	155000	58309918	1400	1400	1400	1400	0
226	20240715	154900	58309918	1400	1400	1400	1400	0
227	20240715	154800	58309918	1400	1400	1400	1400	0
228	20240715	154700	58309918	1400	1400	1400	1400	0
229	20240715	154600	58309918	1400	1400	1400	1400	0
230	20240715	154500	58309918	1400	1400	1400	1400	0
231	20240715	154400	58309918	1400	1400	1400	1400	0
232	20240715	154300	58309918	1400	1400	1400	1400	0
233	20240715	154200	58309918	1400	1400	1400	1400	0
234	20240715	154100	58309918	1400	1400	1400	1400	0
235	20240715	154000	58309918	1400	1400	1400	1400	0
236	20240715	153900	58309918	1400	1400	1400	1400	0
237	20240715	153800	58309918	1400	1400	1400	1400	0
238	20240715	153700	58309918	1400	1400	1400	1400	0
239	20240715	153600	58309918	1400	1400	1400	1400	0
240	20240715	153500	58309918	1400	1400	1400	1400	0
241	20240715	153400	58309918	1400	1400	1400	1400	0
242	20240715	153300	58309918	1400	1400	1400	1400	2251
243	20240715	153200	58309918	1400	1400	1400	1400	0
244	20240715	153100	58309918	1400	1400	1400	1400	0
245	20240715	153000	58309918	1400	1400	1400	1400	2251
246	20240715	152900	55158518	1403	1403	1403	1403	0
247	20240715	152800	55158518	1403	1403	1403	1403	0
248	20240715	152700	55158518	1403	1403	1403	1403	0
249	20240715	152600	55158518	1403	1403	1403	1403	0
250	20240715	152500	55158518	1403	1403	1403	1403	0
251	20240715	152400	55158518	1403	1403	1403	1403	0
252	20240715	152300	55158518	1403	1403	1403	1403	0
253	20240715	152200	55158518	1403	1403	1403	1403	0
254	20240715	152100	55158518	1403	1403	1403	1403	0
255	20240715	152000	55158518	1403	1403	1403	1403	0
256	20240715	151900	55158518	1403	1403	1403	1403	0
257	20240715	151800	55158518	1403	1403	1403	1403	0
258	20240715	151700	55158518	1403	1403	1403	1403	0
259	20240715	151600	55158518	1403	1403	1403	1403	0
260	20240715	151500	55158518	1403	1403	1403	1403	10
261	20240715	151400	55144488	1403	1403	1404	1403	23
262	20240715	151300	55112216	1404	1404	1404	1404	0
263	20240715	151200	55112216	1404	1404	1404	1404	0
264	20240715	151100	55112216	1404	1403	1404	1403	12
265	20240715	151000	55095378	1404	1404	1404	1404	0
266	20240715	150900	55095378	1404	1404	1404	1404	0
267	20240715	150800	55095378	1404	1404	1404	1404	0
268	20240715	150700	55095378	1404	1401	1404	1401	11
269	20240715	150600	55079960	1401	1401	1401	1401	2
270	20240715	150500	55077158	1389	1389	1389	1389	0
271	20240715	150400	55077158	1389	1389	1389	1389	0
272	20240715	150300	55077158	1389	1389	1389	1389	0
273	20240715	150200	55077158	1389	1389	1389	1389	600
274	20240715	150100	54243758	1404	1404	1404	1404	0
275	20240715	150000	54243758	1404	1404	1404	1404	0
276	20240715	145900	54243758	1404	1404	1404	1404	0
277	20240715	145800	54243758	1404	1404	1404	1404	0
278	20240715	145700	54243758	1404	1404	1404	1404	0
279	20240715	145600	54243758	1404	1404	1404	1404	1217
280	20240715	145500	52535090	1404	1392	1404	1392	4670
281	20240715	145400	46003176	1394	1394	1394	1394	0
282	20240715	145300	46003176	1394	1394	1394	1394	0
283	20240715	145200	46003176	1394	1394	1394	1394	0
284	20240715	145100	46003176	1394	1394	1394	1394	0
285	20240715	145000	46003176	1394	1394	1394	1394	0
286	20240715	144900	46003176	1394	1394	1394	1394	0
287	20240715	144800	46003176	1394	1394	1394	1394	0
288	20240715	144700	46003176	1394	1394	1394	1394	0
289	20240715	144600	46003176	1394	1394	1394	1394	0
290	20240715	144500	46003176	1394	1394	1394	1394	0
291	20240715	144400	46003176	1394	1394	1394	1394	0
292	20240715	144300	46003176	1394	1394	1394	1394	0
293	20240715	144200	46003176	1394	1394	1394	1394	0
294	20240715	144100	46003176	1394	1394	1394	1394	0
295	20240715	144000	46003176	1394	1394	1394	1394	0
296	20240715	143900	46003176	1394	1394	1394	1394	0
297	20240715	143800	46003176	1394	1394	1394	1394	0
298	20240715	143700	46003176	1394	1394	1394	1394	0
299	20240715	143600	46003176	1394	1394	1394	1394	0
300	20240715	143500	46003176	1394	1394	1394	1394	0
301	20240715	143400	46003176	1394	1394	1394	1394	0
302	20240715	143300	46003176	1394	1394	1394	1394	0
303	20240715	143200	46003176	1394	1394	1394	1394	0
304	20240715	143100	46003176	1394	1394	1394	1394	0
305	20240715	143000	46003176	1394	1394	1394	1394	0
306	20240715	142900	46003176	1394	1394	1394	1394	0
307	20240715	142800	46003176	1394	1394	1394	1394	0
308	20240715	142700	46003176	1394	1394	1394	1394	0
309	20240715	142600	46003176	1394	1394	1394	1394	0
310	20240715	142500	46003176	1394	1394	1394	1394	0
311	20240715	142400	46003176	1394	1394	1394	1394	0
312	20240715	142300	46003176	1394	1394	1394	1394	0
313	20240715	142200	46003176	1394	1394	1394	1394	0
314	20240715	142100	46003176	1394	1394	1394	1394	0
315	20240715	142000	46003176	1394	1394	1394	1394	0
316	20240715	141900	46003176	1394	1394	1394	1394	0
317	20240715	141800	46003176	1394	1394	1394	1394	0
318	20240715	141700	46003176	1394	1394	1394	1394	0
319	20240715	141600	46003176	1394	1394	1394	1394	0
320	20240715	141500	46003176	1394	1394	1394	1394	0
321	20240715	141400	46003176	1394	1394	1394	1394	0
322	20240715	141300	46003176	1394	1394	1394	1394	0
323	20240715	141200	46003176	1394	1394	1394	1394	0
324	20240715	141100	46003176	1394	1394	1394	1394	0
325	20240715	141000	46003176	1394	1394	1394	1394	0
326	20240715	140900	46003176	1394	1394	1394	1394	1
327	20240715	140800	46001782	1381	1394	1394	1381	3327
328	20240715	140700	41403499	1383	1390	1390	1383	400
329	20240715	140600	40849886	1394	1394	1394	1394	1
330	20240715	140500	40848492	1393	1393	1393	1393	0
331	20240715	140400	40848492	1393	1393	1393	1393	0
332	20240715	140300	40848492	1393	1393	1393	1393	3
333	20240715	140200	40844313	1394	1394	1394	1394	0
334	20240715	140100	40844313	1394	1394	1394	1394	1
335	20240715	140000	40842919	1393	1393	1393	1393	130
336	20240715	135900	40661829	1393	1392	1393	1392	67
337	20240715	135800	40568559	1392	1392	1392	1392	0
338	20240715	135700	40568559	1392	1392	1392	1392	0
339	20240715	135600	40568559	1392	1392	1392	1392	0
340	20240715	135500	40568559	1392	1392	1392	1392	0
341	20240715	135400	40568559	1392	1392	1392	1392	0
342	20240715	135300	40568559	1392	1392	1392	1392	0
343	20240715	135200	40568559	1392	1392	1392	1392	0
344	20240715	135100	40568559	1392	1392	1392	1392	0
345	20240715	135000	40568559	1392	1392	1392	1392	1
346	20240715	134900	40567167	1382	1382	1382	1382	0
347	20240715	134800	40567167	1382	1382	1382	1382	0
348	20240715	134700	40567167	1382	1392	1392	1382	2425
349	20240715	134600	37208100	1399	1399	1399	1399	0
350	20240715	134500	37208100	1399	1399	1399	1399	0
351	20240715	134400	37208100	1399	1399	1399	1399	0
352	20240715	134300	37208100	1399	1399	1399	1399	0
353	20240715	134200	37208100	1399	1399	1399	1399	0
354	20240715	134100	37208100	1399	1399	1399	1399	0
355	20240715	134000	37208100	1399	1399	1399	1399	0
356	20240715	133900	37208100	1399	1399	1399	1399	0
357	20240715	133800	37208100	1399	1399	1399	1399	0
358	20240715	133700	37208100	1399	1399	1399	1399	0
359	20240715	133600	37208100	1399	1399	1399	1399	0
360	20240715	133500	37208100	1399	1399	1399	1399	0
361	20240715	133400	37208100	1399	1399	1399	1399	0
362	20240715	133300	37208100	1399	1399	1399	1399	0
363	20240715	133200	37208100	1399	1399	1399	1399	0
364	20240715	133100	37208100	1399	1399	1399	1399	0
365	20240715	133000	37208100	1399	1399	1399	1399	0
366	20240715	132900	37208100	1399	1399	1399	1399	0
367	20240715	132800	37208100	1399	1399	1399	1399	0
368	20240715	132700	37208100	1399	1399	1399	1399	0
369	20240715	132600	37208100	1399	1399	1399	1399	0
370	20240715	132500	37208100	1399	1399	1399	1399	1
371	20240715	132400	37206701	1390	1390	1390	1390	0
372	20240715	132300	37206701	1390	1390	1390	1390	1
373	20240715	132200	37205311	1400	1400	1400	1400	0
374	20240715	132100	37205311	1400	1400	1400	1400	0
375	20240715	132000	37205311	1400	1400	1400	1400	100
376	20240715	131900	37065311	1400	1400	1400	1400	100
377	20240715	131800	36925311	1404	1404	1404	1404	0
378	20240715	131700	36925311	1404	1404	1404	1404	0
379	20240715	131600	36925311	1404	1404	1404	1404	0
380	20240715	131500	36925311	1404	1404	1404	1404	0
381	20240715	131400	36925311	1404	1404	1404	1404	0
382	20240715	131300	36925311	1404	1404	1404	1404	0
383	20240715	131200	36925311	1404	1404	1404	1404	0
384	20240715	131100	36925311	1404	1404	1404	1404	0
385	20240715	131000	36925311	1404	1404	1404	1404	0
386	20240715	130900	36925311	1404	1404	1404	1404	0
387	20240715	130800	36925311	1404	1404	1404	1404	0
388	20240715	130700	36925311	1404	1404	1404	1404	0
389	20240715	130600	36925311	1404	1404	1404	1404	0
390	20240715	130500	36925311	1404	1404	1404	1404	0
391	20240715	130400	36925311	1404	1404	1404	1404	0
392	20240715	130300	36925311	1404	1404	1404	1404	0
393	20240715	130200	36925311	1404	1404	1404	1404	0
394	20240715	130100	36925311	1404	1404	1404	1404	0
395	20240715	130000	36925311	1404	1404	1404	1404	0
396	20240715	125900	36925311	1404	1404	1404	1404	0
397	20240715	125800	36925311	1404	1404	1404	1404	0
398	20240715	125700	36925311	1404	1404	1404	1404	0
399	20240715	125600	36925311	1404	1404	1404	1404	0
400	20240715	125500	36925311	1404	1404	1404	1404	0
401	20240715	125400	36925311	1404	1404	1404	1404	0
402	20240715	125300	36925311	1404	1404	1404	1404	0
403	20240715	125200	36925311	1404	1402	1404	1402	110
404	20240715	125100	36770987	1403	1403	1403	1403	0
405	20240715	125000	36770987	1403	1402	1403	1402	20
406	20240715	124900	36742937	1403	1402	1403	1402	20
407	20240715	124800	36714887	1403	1402	1403	1402	100
408	20240715	124700	36574597	1403	1403	1403	1403	0
409	20240715	124600	36574597	1403	1403	1403	1403	0
410	20240715	124500	36574597	1403	1402	1403	1402	11
411	20240715	124400	36559174	1403	1403	1403	1403	0
412	20240715	124300	36559174	1403	1403	1403	1403	106
413	20240715	124200	36410456	1403	1403	1403	1403	4379
414	20240715	124100	30266719	1403	1392	1403	1392	4135
415	20240715	124000	24491657	1392	1392	1392	1392	0
416	20240715	123900	24491657	1392	1392	1392	1392	0
417	20240715	123800	24491657	1392	1392	1392	1392	0
418	20240715	123700	24491657	1392	1392	1392	1392	0
419	20240715	123600	24491657	1392	1392	1392	1392	0
420	20240715	123500	24491657	1392	1392	1392	1392	0
421	20240715	123400	24491657	1392	1392	1392	1392	0
422	20240715	123300	24491657	1392	1392	1392	1392	0
423	20240715	123200	24491657	1392	1392	1392	1392	0
424	20240715	123100	24491657	1392	1392	1392	1392	0
425	20240715	123000	24491657	1392	1392	1392	1392	0
426	20240715	122900	24491657	1392	1392	1392	1392	0
427	20240715	122800	24491657	1392	1392	1392	1392	0
428	20240715	122700	24491657	1392	1392	1392	1392	0
429	20240715	122600	24491657	1392	1392	1392	1392	0
430	20240715	122500	24491657	1392	1392	1392	1392	0
431	20240715	122400	24491657	1392	1392	1392	1392	0
432	20240715	122300	24491657	1392	1392	1392	1392	0
433	20240715	122200	24491657	1392	1392	1392	1392	0
434	20240715	122100	24491657	1392	1392	1392	1392	0
435	20240715	122000	24491657	1392	1392	1392	1392	0
436	20240715	121900	24491657	1392	1392	1392	1392	0
437	20240715	121800	24491657	1392	1392	1392	1392	0
438	20240715	121700	24491657	1392	1392	1392	1392	0
439	20240715	121600	24491657	1392	1390	1392	1390	2
440	20240715	121500	24488875	1392	1391	1392	1391	3
441	20240715	121400	24484701	1394	1394	1394	1394	0
442	20240715	121300	24484701	1394	1389	1394	1389	232
443	20240715	121200	24162443	1381	1383	1383	1381	300
444	20240715	121100	23748001	1383	1388	1388	1383	200
445	20240715	121000	23471224	1394	1394	1394	1394	0
446	20240715	120900	23471224	1394	1394	1394	1394	0
447	20240715	120800	23471224	1394	1394	1394	1394	0
448	20240715	120700	23471224	1394	1394	1394	1394	0
449	20240715	120600	23471224	1394	1394	1394	1394	0
450	20240715	120500	23471224	1394	1394	1394	1394	0
451	20240715	120400	23471224	1394	1394	1394	1394	0
452	20240715	120300	23471224	1394	1393	1394	1393	640
453	20240715	120200	22579144	1393	1393	1393	1393	106
454	20240715	120100	22431486	1393	1393	1393	1393	0
455	20240715	120000	22431486	1393	1393	1393	1393	0
456	20240715	115900	22431486	1393	1393	1393	1393	1
457	20240715	115800	22430093	1388	1388	1388	1388	0
458	20240715	115700	22430093	1388	1388	1388	1388	0
459	20240715	115600	22430093	1388	1388	1388	1388	9
460	20240715	115500	22417601	1393	1393	1393	1393	0
461	20240715	115400	22417601	1393	1393	1393	1393	0
462	20240715	115300	22417601	1393	1393	1393	1393	0
463	20240715	115200	22417601	1393	1393	1393	1393	0
464	20240715	115100	22417601	1393	1393	1393	1393	0
465	20240715	115000	22417601	1393	1393	1393	1393	0
466	20240715	114900	22417601	1393	1393	1393	1393	0
467	20240715	114800	22417601	1393	1393	1393	1393	0
468	20240715	114700	22417601	1393	1393	1393	1393	0
469	20240715	114600	22417601	1393	1393	1393	1393	0
470	20240715	114500	22417601	1393	1393	1393	1393	0
471	20240715	114400	22417601	1393	1393	1393	1393	0
472	20240715	114300	22417601	1393	1393	1393	1393	0
473	20240715	114200	22417601	1393	1393	1393	1393	1
474	20240715	114100	22416208	1389	1389	1389	1389	0
475	20240715	114000	22416208	1389	1389	1389	1389	0
476	20240715	113900	22416208	1389	1389	1389	1389	0
477	20240715	113800	22416208	1389	1389	1389	1389	614
478	20240715	113700	21563362	1389	1389	1389	1389	0
479	20240715	113600	21563362	1389	1389	1389	1389	0
480	20240715	113500	21563362	1389	1389	1389	1389	0
481	20240715	113400	21563362	1389	1389	1389	1389	0
482	20240715	113300	21563362	1389	1389	1389	1389	2
483	20240715	113200	21560584	1390	1390	1390	1390	0
484	20240715	113100	21560584	1390	1390	1390	1390	0
485	20240715	113000	21560584	1390	1390	1390	1390	0
486	20240715	112900	21560584	1390	1390	1390	1390	0
487	20240715	112800	21560584	1390	1390	1390	1390	0
488	20240715	112700	21560584	1390	1390	1390	1390	0
489	20240715	112600	21560584	1390	1390	1390	1390	0
490	20240715	112500	21560584	1390	1390	1390	1390	0
491	20240715	112400	21560584	1390	1390	1390	1390	0
492	20240715	112300	21560584	1390	1390	1390	1390	0
493	20240715	112200	21560584	1390	1390	1390	1390	0
494	20240715	112100	21560584	1390	1390	1390	1390	0
495	20240715	112000	21560584	1390	1390	1390	1390	0
496	20240715	111900	21560584	1390	1390	1390	1390	0
497	20240715	111800	21560584	1390	1390	1390	1390	0
498	20240715	111700	21560584	1390	1390	1390	1390	0
499	20240715	111600	21560584	1390	1390	1390	1390	0
500	20240715	111500	21560584	1390	1390	1390	1390	0
501	20240715	111400	21560584	1390	1390	1390	1390	0
502	20240715	111300	21560584	1390	1390	1390	1390	0
503	20240715	111200	21560584	1390	1390	1390	1390	0
504	20240715	111100	21560584	1390	1390	1390	1390	105
505	20240715	111000	21414634	1390	1390	1390	1390	0
506	20240715	110900	21414634	1390	1390	1390	1390	600
507	20240715	110800	20580634	1390	1390	1390	1390	0
508	20240715	110700	20580634	1390	1390	1390	1390	0
509	20240715	110600	20580634	1390	1390	1390	1390	0
510	20240715	110500	20580634	1390	1390	1390	1390	0
511	20240715	110400	20580634	1390	1390	1390	1390	1
512	20240715	110300	20579244	1383	1383	1383	1383	70
513	20240715	110200	20482434	1383	1383	1383	1383	191
514	20240715	110100	20218281	1390	1390	1390	1390	0
515	20240715	110000	20218281	1390	1390	1390	1390	2
516	20240715	105900	20215501	1392	1392	1392	1392	0
517	20240715	105800	20215501	1392	1392	1392	1392	0
518	20240715	105700	20215501	1392	1392	1392	1392	0
519	20240715	105600	20215501	1392	1392	1392	1392	0
520	20240715	105500	20215501	1392	1392	1392	1392	0
521	20240715	105400	20215501	1392	1392	1392	1392	51
522	20240715	105300	20144509	1390	1390	1390	1390	600
523	20240715	105200	19310509	1390	1390	1390	1390	0
524	20240715	105100	19310509	1390	1390	1390	1390	0
525	20240715	105000	19310509	1390	1390	1390	1390	0
526	20240715	104900	19310509	1390	1391	1391	1390	1449
527	20240715	104800	17296398	1392	1392	1392	1392	0
528	20240715	104700	17296398	1392	1392	1392	1392	0
529	20240715	104600	17296398	1392	1392	1392	1392	1
530	20240715	104500	17295006	1394	1394	1394	1394	0
531	20240715	104400	17295006	1394	1394	1394	1394	0
532	20240715	104300	17295006	1394	1394	1394	1394	0
533	20240715	104200	17295006	1394	1383	1394	1383	183
534	20240715	104100	17041906	1383	1383	1383	1383	0
535	20240715	104000	17041906	1383	1383	1383	1383	0
536	20240715	103900	17041906	1383	1390	1390	1383	70
537	20240715	103800	16944924	1390	1390	1390	1390	201
538	20240715	103700	16665534	1390	1390	1390	1390	0
539	20240715	103600	16665534	1390	1390	1390	1390	0
540	20240715	103500	16665534	1390	1390	1390	1390	0
541	20240715	103400	16665534	1390	1390	1390	1390	0
542	20240715	103300	16665534	1390	1401	1401	1390	4001
543	20240715	103200	11099513	1394	1399	1399	1394	232
544	20240715	103100	10775740	1402	1402	1402	1402	0
545	20240715	103000	10775740	1402	1402	1402	1402	0
546	20240715	102900	10775740	1402	1402	1402	1402	0
547	20240715	102800	10775740	1402	1402	1402	1402	0
548	20240715	102700	10775740	1402	1402	1402	1402	0
549	20240715	102600	10775740	1402	1402	1402	1402	0
550	20240715	102500	10775740	1402	1402	1402	1402	0
551	20240715	102400	10775740	1402	1402	1402	1402	140
552	20240715	102300	10579460	1402	1402	1402	1402	0
553	20240715	102200	10579460	1402	1402	1402	1402	0
554	20240715	102100	10579460	1402	1402	1402	1402	0
555	20240715	102000	10579460	1402	1402	1402	1402	0
556	20240715	101900	10579460	1402	1402	1402	1402	0
557	20240715	101800	10579460	1402	1402	1402	1402	0
558	20240715	101700	10579460	1402	1402	1402	1402	0
559	20240715	101600	10579460	1402	1402	1402	1402	0
560	20240715	101500	10579460	1402	1402	1402	1402	0
561	20240715	101400	10579460	1402	1402	1402	1402	0
562	20240715	101300	10579460	1402	1402	1402	1402	0
563	20240715	101200	10579460	1402	1402	1402	1402	0
564	20240715	101100	10579460	1402	1402	1402	1402	0
565	20240715	101000	10579460	1402	1402	1402	1402	0
566	20240715	100900	10579460	1402	1402	1402	1402	0
567	20240715	100800	10579460	1402	1402	1402	1402	0
568	20240715	100700	10579460	1402	1402	1402	1402	5
569	20240715	100600	10572450	1403	1402	1403	1402	800
570	20240715	100500	9450490	1402	1402	1402	1402	0
571	20240715	100400	9450490	1402	1402	1402	1402	0
572	20240715	100300	9450490	1402	1402	1402	1402	0
573	20240715	100200	9450490	1402	1402	1402	1402	0
574	20240715	100100	9450490	1402	1402	1402	1402	0
575	20240715	100000	9450490	1402	1402	1402	1402	0
576	20240715	095900	9450490	1402	1402	1402	1402	0
577	20240715	095800	9450490	1402	1402	1402	1402	0
578	20240715	095700	9450490	1402	1402	1402	1402	0
579	20240715	095600	9450490	1402	1402	1402	1402	0
580	20240715	095500	9450490	1402	1402	1402	1402	0
581	20240715	095400	9450490	1402	1402	1402	1402	60
582	20240715	095300	9366370	1402	1402	1402	1402	500
583	20240715	095200	8665370	1399	1399	1399	1399	2
584	20240715	095100	8662572	1403	1403	1403	1403	0
585	20240715	095000	8662572	1403	1403	1403	1403	0
586	20240715	094900	8662572	1403	1403	1403	1403	70
587	20240715	094800	8564362	1399	1399	1399	1399	0
588	20240715	094700	8564362	1399	1399	1399	1399	0
589	20240715	094600	8564362	1399	1399	1399	1399	0
590	20240715	094500	8564362	1399	1399	1399	1399	0
591	20240715	094400	8564362	1399	1403	1403	1399	4
592	20240715	094300	8558754	1402	1402	1402	1402	0
593	20240715	094200	8558754	1402	1402	1402	1402	0
594	20240715	094100	8558754	1402	1402	1402	1402	263
595	20240715	094000	8190028	1402	1402	1402	1402	0
596	20240715	093900	8190028	1402	1402	1402	1402	0
597	20240715	093800	8190028	1402	1402	1402	1402	3
598	20240715	093700	8185822	1402	1401	1402	1401	503
599	20240715	093600	7481034	1401	1401	1401	1401	3
600	20240715	093500	7476831	1401	1401	1401	1401	7
601	20240715	093400	7467024	1401	1401	1401	1401	0
602	20240715	093300	7467024	1401	1401	1401	1401	0
603	20240715	093200	7467024	1401	1401	1401	1401	73
604	20240715	093100	7364751	1398	1398	1398	1398	0
605	20240715	093000	7364751	1398	1398	1398	1398	0
606	20240715	092900	7364751	1398	1398	1398	1398	3
607	20240715	092800	7360557	1398	1398	1398	1398	0
608	20240715	092700	7360557	1398	1398	1398	1398	0
609	20240715	092600	7360557	1398	1398	1398	1398	0
610	20240715	092500	7360557	1398	1398	1399	1398	2052
611	20240715	092400	4491860	1398	1398	1398	1398	0
612	20240715	092300	4491860	1398	1398	1398	1398	4
613	20240715	092200	4486268	1393	1393	1393	1393	0
614	20240715	092100	4486268	1393	1398	1398	1393	4
615	20240715	092000	4480681	1398	1398	1398	1398	3
616	20240715	091900	4476487	1393	1393	1393	1393	0
617	20240715	091800	4476487	1393	1393	1393	1393	0
618	20240715	091700	4476487	1393	1393	1393	1393	0
619	20240715	091600	4476487	1393	1393	1393	1393	0
620	20240715	091500	4476487	1393	1393	1393	1393	0
621	20240715	091400	4476487	1393	1393	1393	1393	0
622	20240715	091300	4476487	1393	1393	1393	1393	1
623	20240715	091200	4475094	1393	1393	1393	1393	1
624	20240715	091100	4473701	1398	1398	1398	1393	5
625	20240715	091000	4466716	1398	1398	1398	1398	735
626	20240715	090900	3439186	1398	1394	1398	1394	2265
627	20240715	090800	272870	1394	1394	1394	1394	0
628	20240715	090700	272870	1394	1394	1394	1394	2
629	20240715	090600	270082	1393	1393	1393	1393	0
630	20240715	090500	270082	1393	1393	1393	1393	0
631	20240715	090400	270082	1393	1393	1393	1393	0
632	20240715	090300	270082	1393	1393	1393	1393	177
633	20240715	090200	23521	1393	1393	1393	1393	0
634	20240715	090100	23521	1393	1393	1393	1393	0
635	20240715	090000	23521	1393	1383	1393	1383	17