KissMeData/142760/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	203200	130616139	1871	1871	1871	1871	2000
3	20240711	203100	130616139	1871	1871	1871	1871	0
4	20240711	203000	130616139	1871	1871	1871	1871	0
5	20240711	202900	130616139	1871	1871	1871	1871	0
6	20240711	202800	130616139	1871	1871	1871	1871	0
7	20240711	202700	130616139	1871	1871	1871	1871	0
8	20240711	202600	130616139	1871	1871	1871	1871	0
9	20240711	202500	130616139	1871	1871	1871	1871	0
10	20240711	202400	130616139	1871	1871	1871	1871	0
11	20240711	202300	130616139	1871	1871	1871	1871	0
12	20240711	202200	130616139	1871	1871	1871	1871	0
13	20240711	202100	130616139	1871	1871	1871	1871	0
14	20240711	202000	130616139	1871	1871	1871	1871	0
15	20240711	201900	130616139	1871	1871	1871	1871	0
16	20240711	201800	130616139	1871	1871	1871	1871	0
17	20240711	201700	130616139	1871	1871	1871	1871	0
18	20240711	201600	130616139	1871	1871	1871	1871	0
19	20240711	201500	130616139	1871	1871	1871	1871	0
20	20240711	201400	130616139	1871	1871	1871	1871	0
21	20240711	201300	130616139	1871	1871	1871	1871	0
22	20240711	201200	130616139	1871	1871	1871	1871	0
23	20240711	201100	130616139	1871	1871	1871	1871	0
24	20240711	201000	130616139	1871	1871	1871	1871	0
25	20240711	200900	130616139	1871	1871	1871	1871	0
26	20240711	200800	130616139	1871	1871	1871	1871	0
27	20240711	200700	130616139	1871	1871	1871	1871	0
28	20240711	200600	130616139	1871	1871	1871	1871	0
29	20240711	200500	130616139	1871	1871	1871	1871	0
30	20240711	200400	130616139	1871	1871	1871	1871	0
31	20240711	200300	130616139	1871	1871	1871	1871	0
32	20240711	200200	130616139	1871	1871	1871	1871	2000
33	20240711	200100	130616139	1871	1871	1871	1871	0
34	20240711	200000	130616139	1871	1871	1871	1871	0
35	20240711	195900	130616139	1871	1871	1871	1871	0
36	20240711	195800	130616139	1871	1871	1871	1871	0
37	20240711	195700	130616139	1871	1871	1871	1871	0
38	20240711	195600	130616139	1871	1871	1871	1871	0
39	20240711	195500	130616139	1871	1871	1871	1871	0
40	20240711	195400	130616139	1871	1871	1871	1871	0
41	20240711	195300	130616139	1871	1871	1871	1871	0
42	20240711	195200	130616139	1871	1871	1871	1871	0
43	20240711	195100	130616139	1871	1871	1871	1871	0
44	20240711	195000	130616139	1871	1871	1871	1871	0
45	20240711	194900	130616139	1871	1871	1871	1871	0
46	20240711	194800	130616139	1871	1871	1871	1871	0
47	20240711	194700	130616139	1871	1871	1871	1871	0
48	20240711	194600	130616139	1871	1871	1871	1871	0
49	20240711	194500	130616139	1871	1871	1871	1871	0
50	20240711	194400	130616139	1871	1871	1871	1871	0
51	20240711	194300	130616139	1871	1871	1871	1871	0
52	20240711	194200	130616139	1871	1871	1871	1871	0
53	20240711	194100	130616139	1871	1871	1871	1871	0
54	20240711	194000	130616139	1871	1871	1871	1871	0
55	20240711	193900	130616139	1871	1871	1871	1871	0
56	20240711	193800	130616139	1871	1871	1871	1871	0
57	20240711	193700	130616139	1871	1871	1871	1871	0
58	20240711	193600	130616139	1871	1871	1871	1871	0
59	20240711	193500	130616139	1871	1871	1871	1871	0
60	20240711	193400	130616139	1871	1871	1871	1871	0
61	20240711	193300	130616139	1871	1871	1871	1871	0
62	20240711	193200	130616139	1871	1871	1871	1871	2000
63	20240711	193100	130616139	1871	1871	1871	1871	0
64	20240711	193000	130616139	1871	1871	1871	1871	0
65	20240711	192900	130616139	1871	1871	1871	1871	0
66	20240711	192800	130616139	1871	1871	1871	1871	0
67	20240711	192700	130616139	1871	1871	1871	1871	0
68	20240711	192600	130616139	1871	1871	1871	1871	0
69	20240711	192500	130616139	1871	1871	1871	1871	0
70	20240711	192400	130616139	1871	1871	1871	1871	0
71	20240711	192300	130616139	1871	1871	1871	1871	0
72	20240711	192200	130616139	1871	1871	1871	1871	0
73	20240711	192100	130616139	1871	1871	1871	1871	0
74	20240711	192000	130616139	1871	1871	1871	1871	0
75	20240711	191900	130616139	1871	1871	1871	1871	0
76	20240711	191800	130616139	1871	1871	1871	1871	0
77	20240711	191700	130616139	1871	1871	1871	1871	0
78	20240711	191600	130616139	1871	1871	1871	1871	0
79	20240711	191500	130616139	1871	1871	1871	1871	0
80	20240711	191400	130616139	1871	1871	1871	1871	0
81	20240711	191300	130616139	1871	1871	1871	1871	0
82	20240711	191200	130616139	1871	1871	1871	1871	0
83	20240711	191100	130616139	1871	1871	1871	1871	0
84	20240711	191000	130616139	1871	1871	1871	1871	0
85	20240711	190900	130616139	1871	1871	1871	1871	0
86	20240711	190800	130616139	1871	1871	1871	1871	0
87	20240711	190700	130616139	1871	1871	1871	1871	0
88	20240711	190600	130616139	1871	1871	1871	1871	0
89	20240711	190500	130616139	1871	1871	1871	1871	0
90	20240711	190400	130616139	1871	1871	1871	1871	0
91	20240711	190300	130616139	1871	1871	1871	1871	0
92	20240711	190200	130616139	1871	1871	1871	1871	2000
93	20240711	190100	130616139	1871	1871	1871	1871	0
94	20240711	190000	130616139	1871	1871	1871	1871	0
95	20240711	185900	130616139	1871	1871	1871	1871	0
96	20240711	185800	130616139	1871	1871	1871	1871	0
97	20240711	185700	130616139	1871	1871	1871	1871	0
98	20240711	185600	130616139	1871	1871	1871	1871	0
99	20240711	185500	130616139	1871	1871	1871	1871	0
100	20240711	185400	130616139	1871	1871	1871	1871	0
101	20240711	185300	130616139	1871	1871	1871	1871	0
102	20240711	185200	130616139	1871	1871	1871	1871	0
103	20240711	185100	130616139	1871	1871	1871	1871	0
104	20240711	185000	130616139	1871	1871	1871	1871	0
105	20240711	184900	130616139	1871	1871	1871	1871	0
106	20240711	184800	130616139	1871	1871	1871	1871	0
107	20240711	184700	130616139	1871	1871	1871	1871	0
108	20240711	184600	130616139	1871	1871	1871	1871	0
109	20240711	184500	130616139	1871	1871	1871	1871	0
110	20240711	184400	130616139	1871	1871	1871	1871	0
111	20240711	184300	130616139	1871	1871	1871	1871	0
112	20240711	184200	130616139	1871	1871	1871	1871	0
113	20240711	184100	130616139	1871	1871	1871	1871	0
114	20240711	184000	130616139	1871	1871	1871	1871	0
115	20240711	183900	130616139	1871	1871	1871	1871	0
116	20240711	183800	130616139	1871	1871	1871	1871	0
117	20240711	183700	130616139	1871	1871	1871	1871	0
118	20240711	183600	130616139	1871	1871	1871	1871	0
119	20240711	183500	130616139	1871	1871	1871	1871	0
120	20240711	183400	130616139	1871	1871	1871	1871	0
121	20240711	183300	130616139	1871	1871	1871	1871	0
122	20240711	183200	130616139	1871	1871	1871	1871	2000
123	20240711	183100	130616139	1871	1871	1871	1871	0
124	20240711	183000	130616139	1871	1871	1871	1871	0
125	20240711	182900	130616139	1871	1871	1871	1871	0
126	20240711	182800	130616139	1871	1871	1871	1871	0
127	20240711	182700	130616139	1871	1871	1871	1871	0
128	20240711	182600	130616139	1871	1871	1871	1871	0
129	20240711	182500	130616139	1871	1871	1871	1871	0
130	20240711	182400	130616139	1871	1871	1871	1871	0
131	20240711	182300	130616139	1871	1871	1871	1871	0
132	20240711	182200	130616139	1871	1871	1871	1871	0
133	20240711	182100	130616139	1871	1871	1871	1871	0
134	20240711	182000	130616139	1871	1871	1871	1871	0
135	20240711	181900	130616139	1871	1871	1871	1871	0
136	20240711	181800	130616139	1871	1871	1871	1871	0
137	20240711	181700	130616139	1871	1871	1871	1871	0
138	20240711	181600	130616139	1871	1871	1871	1871	0
139	20240711	181500	130616139	1871	1871	1871	1871	0
140	20240711	181400	130616139	1871	1871	1871	1871	0
141	20240711	181300	130616139	1871	1871	1871	1871	0
142	20240711	181200	130616139	1871	1871	1871	1871	0
143	20240711	181100	130616139	1871	1871	1871	1871	0
144	20240711	181000	130616139	1871	1871	1871	1871	0
145	20240711	180900	130616139	1871	1871	1871	1871	0
146	20240711	180800	130616139	1871	1871	1871	1871	0
147	20240711	180700	130616139	1871	1871	1871	1871	0
148	20240711	180600	130616139	1871	1871	1871	1871	0
149	20240711	180500	130616139	1871	1871	1871	1871	0
150	20240711	180400	130616139	1871	1871	1871	1871	0
151	20240711	180300	130616139	1871	1871	1871	1871	0
152	20240711	180200	130616139	1871	1871	1871	1871	2000
153	20240711	180100	130616139	1871	1871	1871	1871	0
154	20240711	180000	130616139	1871	1871	1871	1871	0
155	20240711	175900	130616139	1871	1871	1871	1871	0
156	20240711	175800	130616139	1871	1871	1871	1871	0
157	20240711	175700	130616139	1871	1871	1871	1871	0
158	20240711	175600	130616139	1871	1871	1871	1871	0
159	20240711	175500	130616139	1871	1871	1871	1871	0
160	20240711	175400	130616139	1871	1871	1871	1871	0
161	20240711	175300	130616139	1871	1871	1871	1871	0
162	20240711	175200	130616139	1871	1871	1871	1871	0
163	20240711	175100	130616139	1871	1871	1871	1871	0
164	20240711	175000	130616139	1871	1871	1871	1871	0
165	20240711	174900	130616139	1871	1871	1871	1871	0
166	20240711	174800	130616139	1871	1871	1871	1871	0
167	20240711	174700	130616139	1871	1871	1871	1871	0
168	20240711	174600	130616139	1871	1871	1871	1871	0
169	20240711	174500	130616139	1871	1871	1871	1871	0
170	20240711	174400	130616139	1871	1871	1871	1871	0
171	20240711	174300	130616139	1871	1871	1871	1871	0
172	20240711	174200	130616139	1871	1871	1871	1871	0
173	20240711	174100	130616139	1871	1871	1871	1871	0
174	20240711	174000	130616139	1871	1871	1871	1871	0
175	20240711	173900	130616139	1871	1871	1871	1871	0
176	20240711	173800	130616139	1871	1871	1871	1871	0
177	20240711	173700	130616139	1871	1871	1871	1871	0
178	20240711	173600	130616139	1871	1871	1871	1871	0
179	20240711	173500	130616139	1871	1871	1871	1871	0
180	20240711	173400	130616139	1871	1871	1871	1871	0
181	20240711	173300	130616139	1871	1871	1871	1871	0
182	20240711	173200	130616139	1871	1871	1871	1871	2000
183	20240711	173100	130616139	1871	1871	1871	1871	0
184	20240711	173000	130616139	1871	1871	1871	1871	0
185	20240711	172900	130616139	1871	1871	1871	1871	0
186	20240711	172800	130616139	1871	1871	1871	1871	0
187	20240711	172700	130616139	1871	1871	1871	1871	0
188	20240711	172600	130616139	1871	1871	1871	1871	0
189	20240711	172500	130616139	1871	1871	1871	1871	0
190	20240711	172400	130616139	1871	1871	1871	1871	0
191	20240711	172300	130616139	1871	1871	1871	1871	0
192	20240711	172200	130616139	1871	1871	1871	1871	0
193	20240711	172100	130616139	1871	1871	1871	1871	0
194	20240711	172000	130616139	1871	1871	1871	1871	0
195	20240711	171900	130616139	1871	1871	1871	1871	0
196	20240711	171800	130616139	1871	1871	1871	1871	0
197	20240711	171700	130616139	1871	1871	1871	1871	0
198	20240711	171600	130616139	1871	1871	1871	1871	0
199	20240711	171500	130616139	1871	1871	1871	1871	0
200	20240711	171400	130616139	1871	1871	1871	1871	0
201	20240711	171300	130616139	1871	1871	1871	1871	0
202	20240711	171200	130616139	1871	1871	1871	1871	0
203	20240711	171100	130616139	1871	1871	1871	1871	0
204	20240711	171000	130616139	1871	1871	1871	1871	0
205	20240711	170900	130616139	1871	1871	1871	1871	0
206	20240711	170800	130616139	1871	1871	1871	1871	0
207	20240711	170700	130616139	1871	1871	1871	1871	0
208	20240711	170600	130616139	1871	1871	1871	1871	0
209	20240711	170500	130616139	1871	1871	1871	1871	0
210	20240711	170400	130616139	1871	1871	1871	1871	0
211	20240711	170300	130616139	1871	1871	1871	1871	0
212	20240711	170200	130616139	1871	1871	1871	1871	2000
213	20240711	170100	130616139	1871	1871	1871	1871	0
214	20240711	170000	130616139	1871	1871	1871	1871	0
215	20240711	165900	130616139	1871	1871	1871	1871	0
216	20240711	165800	130616139	1871	1871	1871	1871	0
217	20240711	165700	130616139	1871	1871	1871	1871	0
218	20240711	165600	130616139	1871	1871	1871	1871	0
219	20240711	165500	130616139	1871	1871	1871	1871	0
220	20240711	165400	130616139	1871	1871	1871	1871	0
221	20240711	165300	130616139	1871	1871	1871	1871	0
222	20240711	165200	130616139	1871	1871	1871	1871	0
223	20240711	165100	130616139	1871	1871	1871	1871	0
224	20240711	165000	130616139	1871	1871	1871	1871	0
225	20240711	164900	130616139	1871	1871	1871	1871	0
226	20240711	164800	130616139	1871	1871	1871	1871	0
227	20240711	164700	130616139	1871	1871	1871	1871	0
228	20240711	164600	130616139	1871	1871	1871	1871	0
229	20240711	164500	130616139	1871	1871	1871	1871	0
230	20240711	164400	130616139	1871	1871	1871	1871	0
231	20240711	164300	130616139	1871	1871	1871	1871	0
232	20240711	164200	130616139	1871	1871	1871	1871	0
233	20240711	164100	130616139	1871	1871	1871	1871	0
234	20240711	164000	130616139	1871	1871	1871	1871	0
235	20240711	163900	130616139	1871	1871	1871	1871	0
236	20240711	163800	130616139	1871	1871	1871	1871	0
237	20240711	163700	130616139	1871	1871	1871	1871	0
238	20240711	163600	130616139	1871	1871	1871	1871	0
239	20240711	163500	130616139	1871	1871	1871	1871	0
240	20240711	163400	130616139	1871	1871	1871	1871	0
241	20240711	163300	130616139	1871	1871	1871	1871	0
242	20240711	163200	130616139	1871	1871	1871	1871	2000
243	20240711	163100	130616139	1871	1871	1871	1871	0
244	20240711	163000	130616139	1871	1871	1871	1871	0
245	20240711	162900	130616139	1871	1871	1871	1871	0
246	20240711	162800	130616139	1871	1871	1871	1871	0
247	20240711	162700	130616139	1871	1871	1871	1871	0
248	20240711	162600	130616139	1871	1871	1871	1871	0
249	20240711	162500	130616139	1871	1871	1871	1871	0
250	20240711	162400	130616139	1871	1871	1871	1871	0
251	20240711	162300	130616139	1871	1871	1871	1871	0
252	20240711	162200	130616139	1871	1871	1871	1871	0
253	20240711	162100	130616139	1871	1871	1871	1871	0
254	20240711	162000	130616139	1871	1871	1871	1871	0
255	20240711	161900	130616139	1871	1871	1871	1871	0
256	20240711	161800	130616139	1871	1871	1871	1871	0
257	20240711	161700	130616139	1871	1871	1871	1871	0
258	20240711	161600	130616139	1871	1871	1871	1871	0
259	20240711	161500	130616139	1871	1871	1871	1871	0
260	20240711	161400	130616139	1871	1871	1871	1871	0
261	20240711	161300	130616139	1871	1871	1871	1871	0
262	20240711	161200	130616139	1871	1871	1871	1871	0
263	20240711	161100	130616139	1871	1871	1871	1871	0
264	20240711	161000	130616139	1871	1871	1871	1871	0
265	20240711	160900	130616139	1871	1871	1871	1871	0
266	20240711	160800	130616139	1871	1871	1871	1871	0
267	20240711	160700	130616139	1871	1871	1871	1871	0
268	20240711	160600	130616139	1871	1871	1871	1871	0
269	20240711	160500	130616139	1871	1871	1871	1871	0
270	20240711	160400	130616139	1871	1871	1871	1871	0
271	20240711	160300	130616139	1871	1871	1871	1871	0
272	20240711	160200	130616139	1871	1871	1871	1871	2000
273	20240711	160100	130616139	1871	1871	1871	1871	0
274	20240711	160000	130616139	1871	1871	1871	1871	0
275	20240711	155900	130616139	1871	1871	1871	1871	0
276	20240711	155800	130616139	1871	1871	1871	1871	0
277	20240711	155700	130616139	1871	1871	1871	1871	0
278	20240711	155600	130616139	1871	1871	1871	1871	0
279	20240711	155500	130616139	1871	1871	1871	1871	0
280	20240711	155400	130616139	1871	1871	1871	1871	0
281	20240711	155300	130616139	1871	1871	1871	1871	0
282	20240711	155200	130616139	1871	1871	1871	1871	0
283	20240711	155100	130616139	1871	1871	1871	1871	0
284	20240711	155000	130616139	1871	1871	1871	1871	0
285	20240711	154900	130616139	1871	1871	1871	1871	0
286	20240711	154800	130616139	1871	1871	1871	1871	0
287	20240711	154700	130616139	1871	1871	1871	1871	0
288	20240711	154600	130616139	1871	1871	1871	1871	0
289	20240711	154500	130616139	1871	1871	1871	1871	0
290	20240711	154400	130616139	1871	1871	1871	1871	0
291	20240711	154300	130616139	1871	1871	1871	1871	0
292	20240711	154200	130616139	1871	1871	1871	1871	0
293	20240711	154100	130616139	1871	1871	1871	1871	0
294	20240711	154000	130616139	1871	1871	1871	1871	0
295	20240711	153900	130616139	1871	1871	1871	1871	0
296	20240711	153800	130616139	1871	1871	1871	1871	0
297	20240711	153700	130616139	1871	1871	1871	1871	0
298	20240711	153600	130616139	1871	1871	1871	1871	0
299	20240711	153500	130616139	1871	1871	1871	1871	0
300	20240711	153400	130616139	1871	1871	1871	1871	0
301	20240711	153300	130616139	1871	1871	1871	1871	0
302	20240711	153200	130616139	1871	1871	1871	1871	2000
303	20240711	153100	130616139	1871	1871	1871	1871	0
304	20240711	153000	130616139	1871	1871	1871	1871	2000
305	20240711	152900	126874139	1878	1878	1878	1878	0
306	20240711	152800	126874139	1878	1878	1878	1878	0
307	20240711	152700	126874139	1878	1878	1878	1878	0
308	20240711	152600	126874139	1878	1878	1878	1878	0
309	20240711	152500	126874139	1878	1878	1878	1878	0
310	20240711	152400	126874139	1878	1878	1878	1878	0
311	20240711	152300	126874139	1878	1878	1878	1878	0
312	20240711	152200	126874139	1878	1878	1878	1878	0
313	20240711	152100	126874139	1878	1878	1878	1878	0
314	20240711	152000	126874139	1878	1878	1878	1878	0
315	20240711	151900	126874139	1878	1881	1881	1878	526
316	20240711	151800	125885742	1893	1893	1893	1893	0
317	20240711	151700	125885742	1893	1893	1893	1893	0
318	20240711	151600	125885742	1893	1881	1893	1881	5
319	20240711	151500	125876325	1881	1881	1881	1881	129
320	20240711	151400	125633676	1892	1892	1892	1892	0
321	20240711	151300	125633676	1892	1892	1892	1892	150
322	20240711	151200	125349876	1893	1892	1893	1892	30
323	20240711	151100	125293096	1894	1894	1894	1894	40
324	20240711	151000	125217336	1894	1894	1894	1894	5
325	20240711	150900	125207866	1895	1895	1895	1895	0
326	20240711	150800	125207866	1895	1879	1895	1879	131
327	20240711	150700	124961557	1879	1879	1879	1879	0
328	20240711	150600	124961557	1879	1879	1879	1879	100
329	20240711	150500	124773657	1879	1882	1882	1879	1023
330	20240711	150400	122850981	1889	1889	1889	1889	0
331	20240711	150300	122850981	1889	1889	1889	1889	100
332	20240711	150200	122662081	1889	1889	1889	1889	0
333	20240711	150100	122662081	1889	1889	1889	1889	0
334	20240711	150000	122662081	1889	1889	1889	1889	1
335	20240711	145900	122660192	1883	1883	1883	1883	20
336	20240711	145800	122622532	1882	1882	1882	1882	215
337	20240711	145700	122217902	1882	1882	1882	1882	110
338	20240711	145600	122010882	1881	1881	1881	1881	0
339	20240711	145500	122010882	1881	1881	1881	1881	20
340	20240711	145400	121973262	1882	1882	1882	1882	14
341	20240711	145300	121946914	1881	1881	1881	1881	14
342	20240711	145200	121920580	1881	1881	1881	1881	0
343	20240711	145100	121920580	1881	1885	1885	1881	1977
344	20240711	145000	118198321	1886	1891	1891	1886	1727
345	20240711	144900	114936271	1893	1893	1893	1893	0
346	20240711	144800	114936271	1893	1892	1893	1892	69
347	20240711	144700	114805673	1893	1893	1893	1893	0
348	20240711	144600	114805673	1893	1893	1893	1893	0
349	20240711	144500	114805673	1893	1893	1893	1893	0
350	20240711	144400	114805673	1893	1893	1893	1893	0
351	20240711	144300	114805673	1893	1893	1893	1893	2
352	20240711	144200	114801887	1893	1893	1893	1893	52
353	20240711	144100	114703451	1893	1893	1893	1893	0
354	20240711	144000	114703451	1893	1893	1893	1893	0
355	20240711	143900	114703451	1893	1893	1893	1893	9
356	20240711	143800	114686414	1893	1893	1893	1893	40
357	20240711	143700	114610694	1893	1893	1897	1893	12
358	20240711	143600	114587942	1891	1891	1891	1891	0
359	20240711	143500	114587942	1891	1891	1891	1891	0
360	20240711	143400	114587942	1891	1891	1891	1891	0
361	20240711	143300	114587942	1891	1891	1891	1891	0
362	20240711	143200	114587942	1891	1891	1891	1891	0
363	20240711	143100	114587942	1891	1895	1895	1891	6290
364	20240711	143000	102683653	1897	1897	1897	1897	0
365	20240711	142900	102683653	1897	1897	1897	1897	4
366	20240711	142800	102676065	1897	1897	1897	1897	19
367	20240711	142700	102640022	1897	1897	1897	1897	0
368	20240711	142600	102640022	1897	1897	1897	1897	2
369	20240711	142500	102636228	1897	1897	1897	1897	0
370	20240711	142400	102636228	1897	1897	1897	1897	0
371	20240711	142300	102636228	1897	1897	1897	1897	0
372	20240711	142200	102636228	1897	1897	1897	1897	0
373	20240711	142100	102636228	1897	1897	1897	1897	0
374	20240711	142000	102636228	1897	1897	1897	1897	0
375	20240711	141900	102636228	1897	1897	1897	1897	1
376	20240711	141800	102634331	1900	1900	1900	1900	0
377	20240711	141700	102634331	1900	1900	1900	1900	0
378	20240711	141600	102634331	1900	1897	1902	1897	278
379	20240711	141500	102105928	1895	1895	1895	1895	0
380	20240711	141400	102105928	1895	1895	1895	1895	0
381	20240711	141300	102105928	1895	1897	1897	1895	114
382	20240711	141200	101889830	1898	1898	1898	1898	0
383	20240711	141100	101889830	1898	1898	1898	1898	0
384	20240711	141000	101889830	1898	1898	1898	1898	0
385	20240711	140900	101889830	1898	1898	1898	1898	0
386	20240711	140800	101889830	1898	1898	1898	1898	0
387	20240711	140700	101889830	1898	1898	1898	1898	0
388	20240711	140600	101889830	1898	1898	1898	1898	0
389	20240711	140500	101889830	1898	1898	1898	1898	0
390	20240711	140400	101889830	1898	1898	1898	1898	13
391	20240711	140300	101865156	1898	1898	1898	1898	0
392	20240711	140200	101865156	1898	1898	1898	1898	0
393	20240711	140100	101865156	1898	1898	1898	1898	108
394	20240711	140000	101660172	1898	1898	1898	1898	0
395	20240711	135900	101660172	1898	1898	1898	1898	0
396	20240711	135800	101660172	1898	1899	1899	1898	100
397	20240711	135700	101470322	1899	1900	1900	1899	317
398	20240711	135600	100868031	1900	1900	1900	1900	0
399	20240711	135500	100868031	1900	1900	1900	1900	0
400	20240711	135400	100868031	1900	1901	1901	1900	692
401	20240711	135300	99553227	1902	1902	1902	1902	9
402	20240711	135200	99536109	1902	1902	1902	1902	0
403	20240711	135100	99536109	1902	1902	1902	1902	0
404	20240711	135000	99536109	1902	1902	1902	1902	0
405	20240711	134900	99536109	1902	1902	1902	1902	1
406	20240711	134800	99534207	1902	1902	1902	1902	0
407	20240711	134700	99534207	1902	1902	1902	1902	0
408	20240711	134600	99534207	1902	1902	1902	1902	300
409	20240711	134500	98963607	1902	1902	1902	1902	0
410	20240711	134400	98963607	1902	1902	1902	1902	0
411	20240711	134300	98963607	1902	1902	1902	1902	1037
412	20240711	134200	96991233	1902	1902	1902	1902	0
413	20240711	134100	96991233	1902	1902	1902	1902	1
414	20240711	134000	96989331	1900	1902	1902	1900	2000
415	20240711	133900	93188607	1903	1903	1903	1903	0
416	20240711	133800	93188607	1903	1903	1903	1903	0
417	20240711	133700	93188607	1903	1903	1903	1903	1827
418	20240711	133600	89711826	1903	1903	1903	1903	0
419	20240711	133500	89711826	1903	1902	1903	1902	118
420	20240711	133400	89487273	1903	1903	1903	1903	0
421	20240711	133300	89487273	1903	1903	1903	1903	0
422	20240711	133200	89487273	1903	1902	1903	1902	1018
423	20240711	133100	87551019	1901	1901	1901	1901	100
424	20240711	133000	87360919	1902	1902	1902	1902	0
425	20240711	132900	87360919	1902	1902	1902	1902	0
426	20240711	132800	87360919	1902	1902	1902	1902	0
427	20240711	132700	87360919	1902	1902	1902	1902	1
428	20240711	132600	87359017	1900	1900	1900	1900	0
429	20240711	132500	87359017	1900	1900	1900	1900	68
430	20240711	132400	87229817	1901	1901	1901	1901	500
431	20240711	132300	86279317	1901	1901	1901	1901	525
432	20240711	132200	85281292	1901	1901	1901	1901	0
433	20240711	132100	85281292	1901	1901	1901	1901	101
434	20240711	132000	85089291	1902	1903	1903	1902	153
435	20240711	131900	84798233	1903	1904	1904	1903	80
436	20240711	131800	84645962	1904	1904	1904	1904	70
437	20240711	131700	84512682	1906	1906	1906	1906	0
438	20240711	131600	84512682	1906	1906	1906	1906	0
439	20240711	131500	84512682	1906	1906	1906	1906	0
440	20240711	131400	84512682	1906	1906	1906	1906	51
441	20240711	131300	84415476	1906	1906	1906	1905	126
442	20240711	131200	84175324	1906	1906	1906	1906	0
443	20240711	131100	84175324	1906	1906	1906	1906	22
444	20240711	131000	84133392	1908	1909	1909	1908	171
445	20240711	130900	83807122	1910	1910	1910	1910	0
446	20240711	130800	83807122	1910	1910	1910	1910	0
447	20240711	130700	83807122	1910	1910	1910	1910	0
448	20240711	130600	83807122	1910	1910	1910	1910	0
449	20240711	130500	83807122	1910	1910	1910	1910	0
450	20240711	130400	83807122	1910	1910	1910	1910	0
451	20240711	130300	83807122	1910	1910	1910	1910	0
452	20240711	130200	83807122	1910	1910	1910	1910	0
453	20240711	130100	83807122	1910	1910	1910	1910	0
454	20240711	130000	83807122	1910	1910	1910	1910	4
455	20240711	125900	83799482	1910	1910	1910	1910	0
456	20240711	125800	83799482	1910	1910	1910	1910	0
457	20240711	125700	83799482	1910	1910	1910	1910	0
458	20240711	125600	83799482	1910	1910	1910	1910	0
459	20240711	125500	83799482	1910	1910	1910	1910	0
460	20240711	125400	83799482	1910	1910	1910	1910	0
461	20240711	125300	83799482	1910	1910	1910	1910	49
462	20240711	125200	83705892	1910	1910	1910	1910	0
463	20240711	125100	83705892	1910	1910	1910	1910	0
464	20240711	125000	83705892	1910	1910	1910	1910	0
465	20240711	124900	83705892	1910	1910	1910	1910	2
466	20240711	124800	83702072	1910	1910	1910	1910	0
467	20240711	124700	83702072	1910	1910	1910	1910	0
468	20240711	124600	83702072	1910	1910	1910	1910	500
469	20240711	124500	82747072	1910	1910	1910	1910	0
470	20240711	124400	82747072	1910	1910	1910	1910	0
471	20240711	124300	82747072	1910	1910	1910	1910	0
472	20240711	124200	82747072	1910	1910	1910	1910	0
473	20240711	124100	82747072	1910	1910	1910	1910	0
474	20240711	124000	82747072	1910	1910	1910	1910	12
475	20240711	123900	82724152	1910	1910	1910	1910	339
476	20240711	123800	82076662	1908	1906	1908	1906	70
477	20240711	123700	81943104	1908	1908	1908	1908	269
478	20240711	123600	81429852	1908	1908	1908	1908	0
479	20240711	123500	81429852	1908	1908	1908	1908	61
480	20240711	123400	81313464	1908	1908	1908	1908	0
481	20240711	123300	81313464	1908	1908	1908	1908	0
482	20240711	123200	81313464	1908	1908	1908	1908	0
483	20240711	123100	81313464	1908	1908	1908	1908	5
484	20240711	123000	81303924	1905	1905	1905	1905	0
485	20240711	122900	81303924	1905	1905	1905	1905	0
486	20240711	122800	81303924	1905	1905	1905	1905	0
487	20240711	122700	81303924	1905	1906	1906	1905	99
488	20240711	122600	81115319	1905	1905	1905	1905	0
489	20240711	122500	81115319	1905	1905	1905	1905	0
490	20240711	122400	81115319	1905	1905	1905	1905	1
491	20240711	122300	81113414	1910	1910	1910	1910	0
492	20240711	122200	81113414	1910	1910	1910	1910	0
493	20240711	122100	81113414	1910	1907	1910	1907	165
494	20240711	122000	80798384	1907	1907	1907	1907	1
495	20240711	121900	80796477	1906	1908	1908	1906	114
496	20240711	121800	80578982	1908	1908	1908	1908	0
497	20240711	121700	80578982	1908	1901	1908	1901	6
498	20240711	121600	80567562	1901	1901	1901	1901	7
499	20240711	121500	80554255	1901	1908	1908	1901	18
500	20240711	121400	80519932	1901	1901	1901	1901	3
501	20240711	121300	80514229	1901	1901	1901	1901	6
502	20240711	121200	80502823	1901	1901	1901	1901	4
503	20240711	121100	80495219	1901	1900	1902	1900	25
504	20240711	121000	80447685	1900	1901	1901	1900	21
505	20240711	120900	80407778	1902	1902	1902	1902	2
506	20240711	120800	80403974	1901	1901	1901	1901	5
507	20240711	120700	80394469	1901	1908	1908	1901	21
508	20240711	120600	80354443	1900	1900	1900	1900	4
509	20240711	120500	80346843	1900	1900	1900	1900	5
510	20240711	120400	80337343	1900	1908	1908	1900	21
511	20240711	120300	80297323	1908	1908	1908	1908	0
512	20240711	120200	80297323	1908	1907	1908	1907	10
513	20240711	120100	80278252	1902	1902	1902	1902	0
514	20240711	120000	80278252	1902	1902	1902	1902	0
515	20240711	115900	80278252	1902	1897	1902	1897	1802
516	20240711	115800	76852896	1895	1895	1895	1895	0
517	20240711	115700	76852896	1895	1894	1895	1893	118
518	20240711	115600	76629453	1894	1894	1894	1894	0
519	20240711	115500	76629453	1894	1895	1895	1894	46
520	20240711	115400	76542323	1895	1895	1895	1895	0
521	20240711	115300	76542323	1895	1895	1895	1895	0
522	20240711	115200	76542323	1895	1895	1895	1895	0
523	20240711	115100	76542323	1895	1895	1895	1895	0
524	20240711	115000	76542323	1895	1895	1895	1895	0
525	20240711	114900	76542323	1895	1895	1895	1895	20
526	20240711	114800	76504423	1895	1895	1895	1895	0
527	20240711	114700	76504423	1895	1895	1895	1895	395
528	20240711	114600	75755898	1893	1893	1893	1893	105
529	20240711	114500	75557133	1892	1892	1892	1892	0
530	20240711	114400	75557133	1892	1892	1892	1892	0
531	20240711	114300	75557133	1892	1892	1892	1892	0
532	20240711	114200	75557133	1892	1892	1892	1892	0
533	20240711	114100	75557133	1892	1892	1892	1892	500
534	20240711	114000	74611133	1893	1894	1894	1893	501
535	20240711	113900	73662739	1894	1894	1894	1894	10
536	20240711	113800	73643799	1894	1894	1894	1894	0
537	20240711	113700	73643799	1894	1894	1894	1894	0
538	20240711	113600	73643799	1894	1894	1894	1894	0
539	20240711	113500	73643799	1894	1894	1894	1894	6
540	20240711	113400	73632435	1893	1893	1893	1893	0
541	20240711	113300	73632435	1893	1893	1893	1893	0
542	20240711	113200	73632435	1893	1893	1893	1893	0
543	20240711	113100	73632435	1893	1893	1893	1893	0
544	20240711	113000	73632435	1893	1893	1893	1893	0
545	20240711	112900	73632435	1893	1893	1893	1893	0
546	20240711	112800	73632435	1893	1893	1893	1893	0
547	20240711	112700	73632435	1893	1893	1893	1893	9
548	20240711	112600	73615398	1892	1892	1892	1892	0
549	20240711	112500	73615398	1892	1892	1892	1892	0
550	20240711	112400	73615398	1892	1892	1892	1892	0
551	20240711	112300	73615398	1892	1892	1892	1892	0
552	20240711	112200	73615398	1892	1892	1892	1892	0
553	20240711	112100	73615398	1892	1892	1892	1892	0
554	20240711	112000	73615398	1892	1892	1892	1892	0
555	20240711	111900	73615398	1892	1892	1892	1892	0
556	20240711	111800	73615398	1892	1892	1892	1892	0
557	20240711	111700	73615398	1892	1892	1892	1892	0
558	20240711	111600	73615398	1892	1892	1892	1892	376
559	20240711	111500	72904006	1892	1892	1892	1892	0
560	20240711	111400	72904006	1892	1892	1892	1892	0
561	20240711	111300	72904006	1892	1892	1892	1892	0
562	20240711	111200	72904006	1892	1892	1892	1892	0
563	20240711	111100	72904006	1892	1892	1892	1892	0
564	20240711	111000	72904006	1892	1892	1892	1892	0
565	20240711	110900	72904006	1892	1892	1892	1892	0
566	20240711	110800	72904006	1892	1892	1892	1892	500
567	20240711	110700	71958006	1892	1892	1892	1892	41
568	20240711	110600	71880434	1892	1892	1892	1892	12
569	20240711	110500	71857730	1892	1892	1892	1892	300
570	20240711	110400	71290130	1892	1892	1892	1892	0
571	20240711	110300	71290130	1892	1892	1892	1892	0
572	20240711	110200	71290130	1892	1892	1892	1892	10
573	20240711	110100	71271210	1892	1892	1892	1892	402
574	20240711	110000	70510626	1892	1892	1892	1892	20
575	20240711	105900	70472786	1892	1892	1892	1892	0
576	20240711	105800	70472786	1892	1892	1892	1892	0
577	20240711	105700	70472786	1892	1892	1892	1892	0
578	20240711	105600	70472786	1892	1892	1892	1892	0
579	20240711	105500	70472786	1892	1892	1892	1892	0
580	20240711	105400	70472786	1892	1892	1892	1892	62
581	20240711	105300	70355482	1894	1894	1894	1894	0
582	20240711	105200	70355482	1894	1894	1894	1894	0
583	20240711	105100	70355482	1894	1894	1894	1894	0
584	20240711	105000	70355482	1894	1894	1894	1894	0
585	20240711	104900	70355482	1894	1894	1894	1894	1
586	20240711	104800	70353588	1894	1894	1894	1894	1
587	20240711	104700	70351694	1892	1892	1892	1892	0
588	20240711	104600	70351694	1892	1892	1892	1892	0
589	20240711	104500	70351694	1892	1892	1892	1892	0
590	20240711	104400	70351694	1892	1892	1892	1892	0
591	20240711	104300	70351694	1892	1892	1892	1892	0
592	20240711	104200	70351694	1892	1892	1892	1892	1
593	20240711	104100	70349802	1890	1890	1890	1890	0
594	20240711	104000	70349802	1890	1890	1890	1890	0
595	20240711	103900	70349802	1890	1891	1891	1890	834
596	20240711	103800	68773381	1890	1890	1890	1890	0
597	20240711	103700	68773381	1890	1890	1890	1890	0
598	20240711	103600	68773381	1890	1890	1890	1890	0
599	20240711	103500	68773381	1890	1890	1890	1890	0
600	20240711	103400	68773381	1890	1890	1890	1890	0
601	20240711	103300	68773381	1890	1890	1890	1890	0
602	20240711	103200	68773381	1890	1890	1890	1890	0
603	20240711	103100	68773381	1890	1890	1890	1890	0
604	20240711	103000	68773381	1890	1890	1890	1890	0
605	20240711	102900	68773381	1890	1890	1890	1890	0
606	20240711	102800	68773381	1890	1890	1890	1890	0
607	20240711	102700	68773381	1890	1890	1890	1890	0
608	20240711	102600	68773381	1890	1890	1890	1890	0
609	20240711	102500	68773381	1890	1890	1890	1890	0
610	20240711	102400	68773381	1890	1890	1890	1890	0
611	20240711	102300	68773381	1890	1890	1890	1890	0
612	20240711	102200	68773381	1890	1890	1890	1890	0
613	20240711	102100	68773381	1890	1890	1890	1890	0
614	20240711	102000	68773381	1890	1890	1890	1890	0
615	20240711	101900	68773381	1890	1890	1890	1890	0
616	20240711	101800	68773381	1890	1890	1890	1890	0
617	20240711	101700	68773381	1890	1890	1890	1890	0
618	20240711	101600	68773381	1890	1890	1890	1890	0
619	20240711	101500	68773381	1890	1891	1891	1890	1143
620	20240711	101400	66612962	1891	1891	1891	1891	0
621	20240711	101300	66612962	1891	1891	1891	1891	3
622	20240711	101200	66607289	1888	1888	1888	1888	0
623	20240711	101100	66607289	1888	1888	1888	1888	0
624	20240711	101000	66607289	1888	1888	1888	1888	0
625	20240711	100900	66607289	1888	1888	1888	1888	0
626	20240711	100800	66607289	1888	1888	1889	1888	78
627	20240711	100700	66460024	1889	1889	1900	1889	9
628	20240711	100600	66443001	1889	1893	1893	1889	104
629	20240711	100500	66246538	1895	1896	1897	1894	39
630	20240711	100400	66172659	1896	1891	1898	1891	25
631	20240711	100300	66125355	1891	1890	1891	1889	5
632	20240711	100200	66115904	1889	1889	1889	1889	299
633	20240711	100100	65551093	1891	1891	1891	1891	0
634	20240711	100000	65551093	1891	1891	1891	1891	0
635	20240711	095900	65551093	1891	1891	1891	1891	0
636	20240711	095800	65551093	1891	1891	1891	1891	1
637	20240711	095700	65549202	1900	1891	1900	1891	6
638	20240711	095600	65537820	1889	1891	1900	1889	14
639	20240711	095500	65511271	1886	1886	1886	1886	0
640	20240711	095400	65511271	1886	1886	1886	1886	0
641	20240711	095300	65511271	1886	1886	1886	1886	0
642	20240711	095200	65511271	1886	1886	1886	1886	0
643	20240711	095100	65511271	1886	1886	1886	1886	0
644	20240711	095000	65511271	1886	1886	1886	1886	0
645	20240711	094900	65511271	1886	1887	1887	1886	88
646	20240711	094800	65345302	1887	1887	1887	1887	0
647	20240711	094700	65345302	1887	1887	1887	1887	8
648	20240711	094600	65330206	1884	1884	1884	1884	0
649	20240711	094500	65330206	1884	1884	1884	1884	0
650	20240711	094400	65330206	1884	1883	1899	1883	2205
651	20240711	094300	61173568	1883	1900	1900	1883	4
652	20240711	094200	61166019	1881	1881	1881	1881	0
653	20240711	094100	61166019	1881	1881	1881	1881	0
654	20240711	094000	61166019	1881	1900	1900	1879	13144
655	20240711	093900	36365648	1902	1902	1902	1902	7
656	20240711	093800	36352334	1902	1902	1902	1902	2
657	20240711	093700	36348530	1902	1902	1902	1902	0
658	20240711	093600	36348530	1902	1902	1902	1902	0
659	20240711	093500	36348530	1902	1902	1902	1902	360
660	20240711	093400	35663810	1901	1901	1901	1901	0
661	20240711	093300	35663810	1901	1901	1901	1901	27
662	20240711	093200	35612483	1902	1902	1902	1902	55
663	20240711	093100	35507873	1902	1902	1902	1902	5
664	20240711	093000	35498363	1902	1902	1904	1902	2002
665	20240711	092900	31687001	1901	1901	1901	1901	20
666	20240711	092800	31648981	1904	1901	1904	1901	4
667	20240711	092700	31641371	1901	1901	1901	1901	6
668	20240711	092600	31629965	1901	1900	1901	1900	184
669	20240711	092500	31280363	1900	1900	1900	1900	0
670	20240711	092400	31280363	1900	1900	1900	1900	20
671	20240711	092300	31242363	1904	1905	1905	1904	57
672	20240711	092200	31133781	1906	1906	1906	1906	22
673	20240711	092100	31091849	1907	1907	1907	1907	0
674	20240711	092000	31091849	1907	1907	1907	1907	0
675	20240711	091900	31091849	1907	1908	1908	1907	54
676	20240711	091800	30988868	1908	1907	1908	1907	10
677	20240711	091700	30969795	1907	1905	1907	1905	12
678	20240711	091600	30946929	1905	1905	1905	1905	20
679	20240711	091500	30908829	1919	1919	1919	1919	20
680	20240711	091400	30870449	1921	1921	1921	1921	0
681	20240711	091300	30870449	1921	1921	1921	1921	0
682	20240711	091200	30870449	1921	1921	1921	1921	0
683	20240711	091100	30870449	1921	1921	1921	1921	0
684	20240711	091000	30870449	1921	1921	1921	1921	0
685	20240711	090900	30870449	1921	1920	1921	1920	4019
686	20240711	090800	23149959	1917	1924	1924	1917	4523
687	20240711	090700	14448078	1922	1915	1922	1915	309
688	20240711	090600	13854824	1913	1912	1913	1912	12
689	20240711	090500	13831879	1910	1905	1910	1905	5680
690	20240711	090400	2999739	1903	1902	1903	1902	102
691	20240711	090300	2805635	1899	1899	1899	1899	772
692	20240711	090200	1339607	1899	1899	1899	1899	100
693	20240711	090100	1149707	1899	1891	1899	1891	605
694	20240711	090000	1896	1896	1896	1896	1896	1