KissMeData/080530/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	200000	94032142	1877	1877	1877	1877	570
3	20240716	195900	94032142	1877	1877	1877	1877	0
4	20240716	195800	94032142	1877	1877	1877	1877	0
5	20240716	195700	94032142	1877	1877	1877	1877	0
6	20240716	195600	94032142	1877	1877	1877	1877	0
7	20240716	195500	94032142	1877	1877	1877	1877	0
8	20240716	195400	94032142	1877	1877	1877	1877	0
9	20240716	195300	94032142	1877	1877	1877	1877	0
10	20240716	195200	94032142	1877	1877	1877	1877	0
11	20240716	195100	94032142	1877	1877	1877	1877	0
12	20240716	195000	94032142	1877	1877	1877	1877	0
13	20240716	194900	94032142	1877	1877	1877	1877	0
14	20240716	194800	94032142	1877	1877	1877	1877	0
15	20240716	194700	94032142	1877	1877	1877	1877	0
16	20240716	194600	94032142	1877	1877	1877	1877	0
17	20240716	194500	94032142	1877	1877	1877	1877	0
18	20240716	194400	94032142	1877	1877	1877	1877	0
19	20240716	194300	94032142	1877	1877	1877	1877	0
20	20240716	194200	94032142	1877	1877	1877	1877	0
21	20240716	194100	94032142	1877	1877	1877	1877	0
22	20240716	194000	94032142	1877	1877	1877	1877	0
23	20240716	193900	94032142	1877	1877	1877	1877	0
24	20240716	193800	94032142	1877	1877	1877	1877	0
25	20240716	193700	94032142	1877	1877	1877	1877	0
26	20240716	193600	94032142	1877	1877	1877	1877	0
27	20240716	193500	94032142	1877	1877	1877	1877	0
28	20240716	193400	94032142	1877	1877	1877	1877	0
29	20240716	193300	94032142	1877	1877	1877	1877	0
30	20240716	193200	94032142	1877	1877	1877	1877	0
31	20240716	193100	94032142	1877	1877	1877	1877	0
32	20240716	193000	94032142	1877	1877	1877	1877	570
33	20240716	192900	94032142	1877	1877	1877	1877	0
34	20240716	192800	94032142	1877	1877	1877	1877	0
35	20240716	192700	94032142	1877	1877	1877	1877	0
36	20240716	192600	94032142	1877	1877	1877	1877	0
37	20240716	192500	94032142	1877	1877	1877	1877	0
38	20240716	192400	94032142	1877	1877	1877	1877	0
39	20240716	192300	94032142	1877	1877	1877	1877	0
40	20240716	192200	94032142	1877	1877	1877	1877	0
41	20240716	192100	94032142	1877	1877	1877	1877	0
42	20240716	192000	94032142	1877	1877	1877	1877	0
43	20240716	191900	94032142	1877	1877	1877	1877	0
44	20240716	191800	94032142	1877	1877	1877	1877	0
45	20240716	191700	94032142	1877	1877	1877	1877	0
46	20240716	191600	94032142	1877	1877	1877	1877	0
47	20240716	191500	94032142	1877	1877	1877	1877	0
48	20240716	191400	94032142	1877	1877	1877	1877	0
49	20240716	191300	94032142	1877	1877	1877	1877	0
50	20240716	191200	94032142	1877	1877	1877	1877	0
51	20240716	191100	94032142	1877	1877	1877	1877	0
52	20240716	191000	94032142	1877	1877	1877	1877	0
53	20240716	190900	94032142	1877	1877	1877	1877	0
54	20240716	190800	94032142	1877	1877	1877	1877	0
55	20240716	190700	94032142	1877	1877	1877	1877	0
56	20240716	190600	94032142	1877	1877	1877	1877	0
57	20240716	190500	94032142	1877	1877	1877	1877	0
58	20240716	190400	94032142	1877	1877	1877	1877	0
59	20240716	190300	94032142	1877	1877	1877	1877	0
60	20240716	190200	94032142	1877	1877	1877	1877	0
61	20240716	190100	94032142	1877	1877	1877	1877	0
62	20240716	190000	94032142	1877	1877	1877	1877	570
63	20240716	185900	94032142	1877	1877	1877	1877	0
64	20240716	185800	94032142	1877	1877	1877	1877	0
65	20240716	185700	94032142	1877	1877	1877	1877	0
66	20240716	185600	94032142	1877	1877	1877	1877	0
67	20240716	185500	94032142	1877	1877	1877	1877	0
68	20240716	185400	94032142	1877	1877	1877	1877	0
69	20240716	185300	94032142	1877	1877	1877	1877	0
70	20240716	185200	94032142	1877	1877	1877	1877	0
71	20240716	185100	94032142	1877	1877	1877	1877	0
72	20240716	185000	94032142	1877	1877	1877	1877	0
73	20240716	184900	94032142	1877	1877	1877	1877	0
74	20240716	184800	94032142	1877	1877	1877	1877	0
75	20240716	184700	94032142	1877	1877	1877	1877	0
76	20240716	184600	94032142	1877	1877	1877	1877	0
77	20240716	184500	94032142	1877	1877	1877	1877	0
78	20240716	184400	94032142	1877	1877	1877	1877	0
79	20240716	184300	94032142	1877	1877	1877	1877	0
80	20240716	184200	94032142	1877	1877	1877	1877	0
81	20240716	184100	94032142	1877	1877	1877	1877	0
82	20240716	184000	94032142	1877	1877	1877	1877	0
83	20240716	183900	94032142	1877	1877	1877	1877	0
84	20240716	183800	94032142	1877	1877	1877	1877	0
85	20240716	183700	94032142	1877	1877	1877	1877	0
86	20240716	183600	94032142	1877	1877	1877	1877	0
87	20240716	183500	94032142	1877	1877	1877	1877	0
88	20240716	183400	94032142	1877	1877	1877	1877	0
89	20240716	183300	94032142	1877	1877	1877	1877	0
90	20240716	183200	94032142	1877	1877	1877	1877	0
91	20240716	183100	94032142	1877	1877	1877	1877	0
92	20240716	183000	94032142	1877	1877	1877	1877	570
93	20240716	182900	94032142	1877	1877	1877	1877	0
94	20240716	182800	94032142	1877	1877	1877	1877	0
95	20240716	182700	94032142	1877	1877	1877	1877	0
96	20240716	182600	94032142	1877	1877	1877	1877	0
97	20240716	182500	94032142	1877	1877	1877	1877	0
98	20240716	182400	94032142	1877	1877	1877	1877	0
99	20240716	182300	94032142	1877	1877	1877	1877	0
100	20240716	182200	94032142	1877	1877	1877	1877	0
101	20240716	182100	94032142	1877	1877	1877	1877	0
102	20240716	182000	94032142	1877	1877	1877	1877	0
103	20240716	181900	94032142	1877	1877	1877	1877	0
104	20240716	181800	94032142	1877	1877	1877	1877	0
105	20240716	181700	94032142	1877	1877	1877	1877	0
106	20240716	181600	94032142	1877	1877	1877	1877	0
107	20240716	181500	94032142	1877	1877	1877	1877	0
108	20240716	181400	94032142	1877	1877	1877	1877	0
109	20240716	181300	94032142	1877	1877	1877	1877	0
110	20240716	181200	94032142	1877	1877	1877	1877	0
111	20240716	181100	94032142	1877	1877	1877	1877	0
112	20240716	181000	94032142	1877	1877	1877	1877	0
113	20240716	180900	94032142	1877	1877	1877	1877	0
114	20240716	180800	94032142	1877	1877	1877	1877	0
115	20240716	180700	94032142	1877	1877	1877	1877	0
116	20240716	180600	94032142	1877	1877	1877	1877	0
117	20240716	180500	94032142	1877	1877	1877	1877	0
118	20240716	180400	94032142	1877	1877	1877	1877	0
119	20240716	180300	94032142	1877	1877	1877	1877	0
120	20240716	180200	94032142	1877	1877	1877	1877	0
121	20240716	180100	94032142	1877	1877	1877	1877	0
122	20240716	180000	94032142	1877	1877	1877	1877	570
123	20240716	175900	94032142	1877	1877	1877	1877	0
124	20240716	175800	94032142	1877	1877	1877	1877	0
125	20240716	175700	94032142	1877	1877	1877	1877	0
126	20240716	175600	94032142	1877	1877	1877	1877	0
127	20240716	175500	94032142	1877	1877	1877	1877	0
128	20240716	175400	94032142	1877	1877	1877	1877	0
129	20240716	175300	94032142	1877	1877	1877	1877	0
130	20240716	175200	94032142	1877	1877	1877	1877	0
131	20240716	175100	94032142	1877	1877	1877	1877	0
132	20240716	175000	94032142	1877	1877	1877	1877	0
133	20240716	174900	94032142	1877	1877	1877	1877	0
134	20240716	174800	94032142	1877	1877	1877	1877	0
135	20240716	174700	94032142	1877	1877	1877	1877	0
136	20240716	174600	94032142	1877	1877	1877	1877	0
137	20240716	174500	94032142	1877	1877	1877	1877	0
138	20240716	174400	94032142	1877	1877	1877	1877	0
139	20240716	174300	94032142	1877	1877	1877	1877	0
140	20240716	174200	94032142	1877	1877	1877	1877	0
141	20240716	174100	94032142	1877	1877	1877	1877	0
142	20240716	174000	94032142	1877	1877	1877	1877	0
143	20240716	173900	94032142	1877	1877	1877	1877	0
144	20240716	173800	94032142	1877	1877	1877	1877	0
145	20240716	173700	94032142	1877	1877	1877	1877	0
146	20240716	173600	94032142	1877	1877	1877	1877	0
147	20240716	173500	94032142	1877	1877	1877	1877	0
148	20240716	173400	94032142	1877	1877	1877	1877	0
149	20240716	173300	94032142	1877	1877	1877	1877	0
150	20240716	173200	94032142	1877	1877	1877	1877	0
151	20240716	173100	94032142	1877	1877	1877	1877	0
152	20240716	173000	94032142	1877	1877	1877	1877	570
153	20240716	172900	94032142	1877	1877	1877	1877	0
154	20240716	172800	94032142	1877	1877	1877	1877	0
155	20240716	172700	94032142	1877	1877	1877	1877	0
156	20240716	172600	94032142	1877	1877	1877	1877	0
157	20240716	172500	94032142	1877	1877	1877	1877	0
158	20240716	172400	94032142	1877	1877	1877	1877	0
159	20240716	172300	94032142	1877	1877	1877	1877	0
160	20240716	172200	94032142	1877	1877	1877	1877	0
161	20240716	172100	94032142	1877	1877	1877	1877	0
162	20240716	172000	94032142	1877	1877	1877	1877	0
163	20240716	171900	94032142	1877	1877	1877	1877	0
164	20240716	171800	94032142	1877	1877	1877	1877	0
165	20240716	171700	94032142	1877	1877	1877	1877	0
166	20240716	171600	94032142	1877	1877	1877	1877	0
167	20240716	171500	94032142	1877	1877	1877	1877	0
168	20240716	171400	94032142	1877	1877	1877	1877	0
169	20240716	171300	94032142	1877	1877	1877	1877	0
170	20240716	171200	94032142	1877	1877	1877	1877	0
171	20240716	171100	94032142	1877	1877	1877	1877	0
172	20240716	171000	94032142	1877	1877	1877	1877	0
173	20240716	170900	94032142	1877	1877	1877	1877	0
174	20240716	170800	94032142	1877	1877	1877	1877	0
175	20240716	170700	94032142	1877	1877	1877	1877	0
176	20240716	170600	94032142	1877	1877	1877	1877	0
177	20240716	170500	94032142	1877	1877	1877	1877	0
178	20240716	170400	94032142	1877	1877	1877	1877	0
179	20240716	170300	94032142	1877	1877	1877	1877	0
180	20240716	170200	94032142	1877	1877	1877	1877	0
181	20240716	170100	94032142	1877	1877	1877	1877	0
182	20240716	170000	94032142	1877	1877	1877	1877	570
183	20240716	165900	94032142	1877	1877	1877	1877	0
184	20240716	165800	94032142	1877	1877	1877	1877	0
185	20240716	165700	94032142	1877	1877	1877	1877	0
186	20240716	165600	94032142	1877	1877	1877	1877	0
187	20240716	165500	94032142	1877	1877	1877	1877	0
188	20240716	165400	94032142	1877	1877	1877	1877	0
189	20240716	165300	94032142	1877	1877	1877	1877	0
190	20240716	165200	94032142	1877	1877	1877	1877	0
191	20240716	165100	94032142	1877	1877	1877	1877	0
192	20240716	165000	94032142	1877	1877	1877	1877	0
193	20240716	164900	94032142	1877	1877	1877	1877	0
194	20240716	164800	94032142	1877	1877	1877	1877	0
195	20240716	164700	94032142	1877	1877	1877	1877	0
196	20240716	164600	94032142	1877	1877	1877	1877	0
197	20240716	164500	94032142	1877	1877	1877	1877	0
198	20240716	164400	94032142	1877	1877	1877	1877	0
199	20240716	164300	94032142	1877	1877	1877	1877	0
200	20240716	164200	94032142	1877	1877	1877	1877	0
201	20240716	164100	94032142	1877	1877	1877	1877	0
202	20240716	164000	94032142	1877	1877	1877	1877	0
203	20240716	163900	94032142	1877	1877	1877	1877	0
204	20240716	163800	94032142	1877	1877	1877	1877	0
205	20240716	163700	94032142	1877	1877	1877	1877	0
206	20240716	163600	94032142	1877	1877	1877	1877	0
207	20240716	163500	94032142	1877	1877	1877	1877	0
208	20240716	163400	94032142	1877	1877	1877	1877	0
209	20240716	163300	94032142	1877	1877	1877	1877	0
210	20240716	163200	94032142	1877	1877	1877	1877	0
211	20240716	163100	94032142	1877	1877	1877	1877	0
212	20240716	163000	94032142	1877	1877	1877	1877	570
213	20240716	162900	94032142	1877	1877	1877	1877	0
214	20240716	162800	94032142	1877	1877	1877	1877	0
215	20240716	162700	94032142	1877	1877	1877	1877	0
216	20240716	162600	94032142	1877	1877	1877	1877	0
217	20240716	162500	94032142	1877	1877	1877	1877	0
218	20240716	162400	94032142	1877	1877	1877	1877	0
219	20240716	162300	94032142	1877	1877	1877	1877	0
220	20240716	162200	94032142	1877	1877	1877	1877	0
221	20240716	162100	94032142	1877	1877	1877	1877	0
222	20240716	162000	94032142	1877	1877	1877	1877	0
223	20240716	161900	94032142	1877	1877	1877	1877	0
224	20240716	161800	94032142	1877	1877	1877	1877	0
225	20240716	161700	94032142	1877	1877	1877	1877	0
226	20240716	161600	94032142	1877	1877	1877	1877	0
227	20240716	161500	94032142	1877	1877	1877	1877	0
228	20240716	161400	94032142	1877	1877	1877	1877	0
229	20240716	161300	94032142	1877	1877	1877	1877	0
230	20240716	161200	94032142	1877	1877	1877	1877	0
231	20240716	161100	94032142	1877	1877	1877	1877	0
232	20240716	161000	94032142	1877	1877	1877	1877	0
233	20240716	160900	94032142	1877	1877	1877	1877	0
234	20240716	160800	94032142	1877	1877	1877	1877	0
235	20240716	160700	94032142	1877	1877	1877	1877	0
236	20240716	160600	94032142	1877	1877	1877	1877	0
237	20240716	160500	94032142	1877	1877	1877	1877	0
238	20240716	160400	94032142	1877	1877	1877	1877	0
239	20240716	160300	94032142	1877	1877	1877	1877	0
240	20240716	160200	94032142	1877	1877	1877	1877	0
241	20240716	160100	94032142	1877	1877	1877	1877	0
242	20240716	160000	94032142	1877	1877	1877	1877	570
243	20240716	155900	94032142	1877	1877	1877	1877	0
244	20240716	155800	94032142	1877	1877	1877	1877	0
245	20240716	155700	94032142	1877	1877	1877	1877	0
246	20240716	155600	94032142	1877	1877	1877	1877	0
247	20240716	155500	94032142	1877	1877	1877	1877	0
248	20240716	155400	94032142	1877	1877	1877	1877	0
249	20240716	155300	94032142	1877	1877	1877	1877	0
250	20240716	155200	94032142	1877	1877	1877	1877	0
251	20240716	155100	94032142	1877	1877	1877	1877	0
252	20240716	155000	94032142	1877	1877	1877	1877	0
253	20240716	154900	94032142	1877	1877	1877	1877	0
254	20240716	154800	94032142	1877	1877	1877	1877	0
255	20240716	154700	94032142	1877	1877	1877	1877	0
256	20240716	154600	94032142	1877	1877	1877	1877	0
257	20240716	154500	94032142	1877	1877	1877	1877	0
258	20240716	154400	94032142	1877	1877	1877	1877	0
259	20240716	154300	94032142	1877	1877	1877	1877	0
260	20240716	154200	94032142	1877	1877	1877	1877	0
261	20240716	154100	94032142	1877	1877	1877	1877	0
262	20240716	154000	94032142	1877	1877	1877	1877	0
263	20240716	153900	94032142	1877	1877	1877	1877	0
264	20240716	153800	94032142	1877	1877	1877	1877	0
265	20240716	153700	94032142	1877	1877	1877	1877	0
266	20240716	153600	94032142	1877	1877	1877	1877	0
267	20240716	153500	94032142	1877	1877	1877	1877	0
268	20240716	153400	94032142	1877	1877	1877	1877	0
269	20240716	153300	94032142	1877	1877	1877	1877	0
270	20240716	153200	94032142	1877	1877	1877	1877	0
271	20240716	153100	94032142	1877	1877	1877	1877	0
272	20240716	153000	94032142	1877	1877	1877	1877	1140
273	20240716	152900	92962252	1877	1877	1877	1877	0
274	20240716	152800	92962252	1877	1877	1877	1877	0
275	20240716	152700	92962252	1877	1877	1877	1877	0
276	20240716	152600	92962252	1877	1877	1877	1877	0
277	20240716	152500	92962252	1877	1877	1877	1877	0
278	20240716	152400	92962252	1877	1877	1877	1877	0
279	20240716	152300	92962252	1877	1877	1877	1877	0
280	20240716	152200	92962252	1877	1877	1877	1877	0
281	20240716	152100	92962252	1877	1877	1877	1877	0
282	20240716	152000	92962252	1877	1877	1877	1877	0
283	20240716	151900	92962252	1877	1875	1877	1875	1089
284	20240716	151800	90918333	1876	1876	1876	1876	0
285	20240716	151700	90918333	1876	1879	1879	1876	1767
286	20240716	151600	87600314	1879	1881	1881	1879	2709
287	20240716	151500	82509294	1886	1886	1886	1886	0
288	20240716	151400	82509294	1886	1886	1886	1886	10
289	20240716	151300	82490434	1886	1886	1886	1886	5
290	20240716	151200	82481004	1886	1886	1886	1886	0
291	20240716	151100	82481004	1886	1886	1886	1886	0
292	20240716	151000	82481004	1886	1886	1886	1886	0
293	20240716	150900	82481004	1886	1886	1886	1886	0
294	20240716	150800	82481004	1886	1886	1886	1886	0
295	20240716	150700	82481004	1886	1886	1886	1886	0
296	20240716	150600	82481004	1886	1886	1886	1886	0
297	20240716	150500	82481004	1886	1886	1886	1886	0
298	20240716	150400	82481004	1886	1886	1886	1886	0
299	20240716	150300	82481004	1886	1886	1886	1886	0
300	20240716	150200	82481004	1886	1886	1886	1886	0
301	20240716	150100	82481004	1886	1886	1886	1886	0
302	20240716	150000	82481004	1886	1886	1886	1886	10
303	20240716	145900	82462144	1880	1887	1887	1880	250
304	20240716	145800	81991794	1887	1887	1887	1887	0
305	20240716	145700	81991794	1887	1887	1887	1887	20
306	20240716	145600	81954054	1887	1887	1887	1887	0
307	20240716	145500	81954054	1887	1887	1887	1887	107
308	20240716	145400	81752145	1885	1885	1885	1885	143
309	20240716	145300	81482590	1885	1885	1885	1885	1
310	20240716	145200	81480705	1885	1885	1885	1885	0
311	20240716	145100	81480705	1885	1885	1885	1885	0
312	20240716	145000	81480705	1885	1885	1885	1885	0
313	20240716	144900	81480705	1885	1885	1885	1885	0
314	20240716	144800	81480705	1885	1885	1885	1885	0
315	20240716	144700	81480705	1885	1885	1885	1885	0
316	20240716	144600	81480705	1885	1885	1885	1885	1
317	20240716	144500	81478820	1883	1883	1883	1883	0
318	20240716	144400	81478820	1883	1883	1883	1883	0
319	20240716	144300	81478820	1883	1883	1883	1883	0
320	20240716	144200	81478820	1883	1883	1883	1883	0
321	20240716	144100	81478820	1883	1883	1883	1883	0
322	20240716	144000	81478820	1883	1883	1883	1883	2
323	20240716	143900	81475054	1886	1886	1886	1886	0
324	20240716	143800	81475054	1886	1886	1886	1886	0
325	20240716	143700	81475054	1886	1886	1886	1886	0
326	20240716	143600	81475054	1886	1886	1886	1886	0
327	20240716	143500	81475054	1886	1886	1886	1886	40
328	20240716	143400	81399614	1886	1886	1886	1886	40
329	20240716	143300	81324174	1886	1886	1886	1886	0
330	20240716	143200	81324174	1886	1886	1886	1886	0
331	20240716	143100	81324174	1886	1886	1886	1886	0
332	20240716	143000	81324174	1886	1886	1886	1886	0
333	20240716	142900	81324174	1886	1886	1886	1886	0
334	20240716	142800	81324174	1886	1886	1886	1886	0
335	20240716	142700	81324174	1886	1886	1886	1886	0
336	20240716	142600	81324174	1886	1886	1886	1886	0
337	20240716	142500	81324174	1886	1886	1886	1886	0
338	20240716	142400	81324174	1886	1886	1886	1886	0
339	20240716	142300	81324174	1886	1886	1886	1886	0
340	20240716	142200	81324174	1886	1886	1886	1886	0
341	20240716	142100	81324174	1886	1886	1886	1886	8
342	20240716	142000	81309086	1886	1886	1886	1886	1
343	20240716	141900	81307200	1886	1886	1886	1886	0
344	20240716	141800	81307200	1886	1886	1886	1886	0
345	20240716	141700	81307200	1886	1886	1886	1886	0
346	20240716	141600	81307200	1886	1886	1886	1886	0
347	20240716	141500	81307200	1886	1886	1886	1886	0
348	20240716	141400	81307200	1886	1886	1886	1886	0
349	20240716	141300	81307200	1886	1886	1886	1886	10
350	20240716	141200	81288340	1887	1887	1887	1887	0
351	20240716	141100	81288340	1887	1887	1887	1887	0
352	20240716	141000	81288340	1887	1887	1887	1887	0
353	20240716	140900	81288340	1887	1887	1887	1887	0
354	20240716	140800	81288340	1887	1887	1887	1887	0
355	20240716	140700	81288340	1887	1887	1887	1887	0
356	20240716	140600	81288340	1887	1887	1887	1887	0
357	20240716	140500	81288340	1887	1887	1887	1887	0
358	20240716	140400	81288340	1887	1887	1887	1887	0
359	20240716	140300	81288340	1887	1887	1887	1887	0
360	20240716	140200	81288340	1887	1887	1887	1887	0
361	20240716	140100	81288340	1887	1887	1887	1887	0
362	20240716	140000	81288340	1887	1887	1887	1887	1
363	20240716	135900	81286453	1887	1887	1887	1887	0
364	20240716	135800	81286453	1887	1887	1887	1887	0
365	20240716	135700	81286453	1887	1887	1887	1887	4423
366	20240716	135600	72940252	1879	1879	1879	1879	0
367	20240716	135500	72940252	1879	1879	1879	1879	1
368	20240716	135400	72938373	1880	1880	1880	1880	1862
369	20240716	135300	69437813	1880	1880	1880	1880	0
370	20240716	135200	69437813	1880	1882	1882	1880	302
371	20240716	135100	68869989	1883	1883	1883	1883	0
372	20240716	135000	68869989	1883	1883	1883	1883	0
373	20240716	134900	68869989	1883	1883	1883	1883	239
374	20240716	134800	68419952	1884	1884	1884	1884	227
375	20240716	134700	67992284	1884	1884	1884	1884	0
376	20240716	134600	67992284	1884	1884	1884	1884	100
377	20240716	134500	67803884	1887	1887	1887	1887	0
378	20240716	134400	67803884	1887	1887	1887	1887	0
379	20240716	134300	67803884	1887	1887	1887	1887	10
380	20240716	134200	67785014	1887	1887	1887	1887	0
381	20240716	134100	67785014	1887	1887	1887	1887	0
382	20240716	134000	67785014	1887	1887	1887	1887	0
383	20240716	133900	67785014	1887	1887	1887	1887	0
384	20240716	133800	67785014	1887	1887	1887	1887	0
385	20240716	133700	67785014	1887	1887	1887	1887	0
386	20240716	133600	67785014	1887	1887	1887	1887	0
387	20240716	133500	67785014	1887	1887	1887	1887	0
388	20240716	133400	67785014	1887	1887	1887	1887	0
389	20240716	133300	67785014	1887	1887	1887	1887	0
390	20240716	133200	67785014	1887	1887	1887	1887	0
391	20240716	133100	67785014	1887	1887	1887	1887	0
392	20240716	133000	67785014	1887	1887	1887	1887	0
393	20240716	132900	67785014	1887	1887	1887	1887	0
394	20240716	132800	67785014	1887	1887	1887	1887	0
395	20240716	132700	67785014	1887	1887	1887	1887	0
396	20240716	132600	67785014	1887	1887	1887	1887	0
397	20240716	132500	67785014	1887	1887	1887	1887	0
398	20240716	132400	67785014	1887	1887	1887	1887	0
399	20240716	132300	67785014	1887	1887	1887	1887	50
400	20240716	132200	67690664	1887	1887	1887	1887	0
401	20240716	132100	67690664	1887	1887	1887	1887	0
402	20240716	132000	67690664	1887	1887	1887	1887	0
403	20240716	131900	67690664	1887	1888	1888	1887	73
404	20240716	131800	67552903	1888	1888	1888	1888	0
405	20240716	131700	67552903	1888	1888	1888	1888	0
406	20240716	131600	67552903	1888	1888	1888	1888	5
407	20240716	131500	67543463	1888	1888	1888	1888	272
408	20240716	131400	67029927	1898	1898	1898	1898	0
409	20240716	131300	67029927	1898	1898	1898	1898	0
410	20240716	131200	67029927	1898	1898	1898	1898	1
411	20240716	131100	67028029	1887	1887	1887	1887	0
412	20240716	131000	67028029	1887	1887	1887	1887	268
413	20240716	130900	66522313	1883	1883	1883	1883	1
414	20240716	130800	66520430	1882	1882	1882	1882	0
415	20240716	130700	66520430	1882	1882	1882	1882	0
416	20240716	130600	66520430	1882	1882	1882	1882	0
417	20240716	130500	66520430	1882	1882	1882	1882	813
418	20240716	130400	64990364	1882	1882	1882	1882	3
419	20240716	130300	64984718	1882	1882	1882	1882	0
420	20240716	130200	64984718	1882	1882	1882	1882	184
421	20240716	130100	64638430	1882	1882	1882	1882	0
422	20240716	130000	64638430	1882	1882	1882	1882	0
423	20240716	125900	64638430	1882	1882	1882	1882	0
424	20240716	125800	64638430	1882	1882	1882	1882	0
425	20240716	125700	64638430	1882	1882	1882	1882	0
426	20240716	125600	64638430	1882	1882	1882	1882	0
427	20240716	125500	64638430	1882	1882	1882	1882	0
428	20240716	125400	64638430	1882	1882	1882	1882	0
429	20240716	125300	64638430	1882	1882	1882	1882	0
430	20240716	125200	64638430	1882	1882	1882	1882	0
431	20240716	125100	64638430	1882	1882	1882	1882	0
432	20240716	125000	64638430	1882	1882	1882	1882	0
433	20240716	124900	64638430	1882	1882	1882	1882	0
434	20240716	124800	64638430	1882	1882	1882	1882	0
435	20240716	124700	64638430	1882	1882	1882	1882	0
436	20240716	124600	64638430	1882	1882	1882	1882	0
437	20240716	124500	64638430	1882	1882	1882	1882	0
438	20240716	124400	64638430	1882	1882	1882	1882	0
439	20240716	124300	64638430	1882	1882	1882	1882	0
440	20240716	124200	64638430	1882	1882	1882	1882	0
441	20240716	124100	64638430	1882	1882	1882	1882	0
442	20240716	124000	64638430	1882	1882	1882	1882	0
443	20240716	123900	64638430	1882	1882	1882	1882	0
444	20240716	123800	64638430	1882	1882	1882	1882	0
445	20240716	123700	64638430	1882	1882	1882	1882	0
446	20240716	123600	64638430	1882	1882	1882	1882	0
447	20240716	123500	64638430	1882	1882	1882	1882	0
448	20240716	123400	64638430	1882	1882	1882	1882	0
449	20240716	123300	64638430	1882	1882	1882	1882	0
450	20240716	123200	64638430	1882	1882	1882	1882	0
451	20240716	123100	64638430	1882	1882	1882	1882	0
452	20240716	123000	64638430	1882	1882	1882	1882	0
453	20240716	122900	64638430	1882	1882	1882	1882	0
454	20240716	122800	64638430	1882	1882	1882	1882	0
455	20240716	122700	64638430	1882	1882	1882	1882	0
456	20240716	122600	64638430	1882	1882	1882	1882	788
457	20240716	122500	63155414	1882	1882	1882	1882	212
458	20240716	122400	62756430	1887	1887	1887	1887	4
459	20240716	122300	62748882	1887	1887	1887	1887	0
460	20240716	122200	62748882	1887	1887	1887	1887	0
461	20240716	122100	62748882	1887	1887	1887	1887	0
462	20240716	122000	62748882	1887	1882	1887	1882	991
463	20240716	121900	60883815	1882	1887	1887	1882	14
464	20240716	121800	60857447	1882	1882	1882	1882	0
465	20240716	121700	60857447	1882	1882	1882	1882	0
466	20240716	121600	60857447	1882	1882	1882	1882	0
467	20240716	121500	60857447	1882	1882	1882	1882	0
468	20240716	121400	60857447	1882	1882	1882	1882	758
469	20240716	121300	59430891	1882	1882	1882	1882	600
470	20240716	121200	58301691	1882	1882	1882	1882	0
471	20240716	121100	58301691	1882	1882	1882	1882	0
472	20240716	121000	58301691	1882	1882	1882	1882	0
473	20240716	120900	58301691	1882	1882	1882	1882	0
474	20240716	120800	58301691	1882	1882	1882	1882	0
475	20240716	120700	58301691	1882	1882	1882	1882	0
476	20240716	120600	58301691	1882	1882	1882	1882	0
477	20240716	120500	58301691	1882	1882	1882	1882	0
478	20240716	120400	58301691	1882	1882	1882	1882	0
479	20240716	120300	58301691	1882	1882	1882	1882	300
480	20240716	120200	57737091	1879	1879	1879	1879	0
481	20240716	120100	57737091	1879	1879	1879	1879	0
482	20240716	120000	57737091	1879	1879	1879	1879	0
483	20240716	115900	57737091	1879	1879	1879	1879	0
484	20240716	115800	57737091	1879	1879	1879	1879	2
485	20240716	115700	57733333	1882	1882	1882	1882	0
486	20240716	115600	57733333	1882	1882	1882	1882	1
487	20240716	115500	57731451	1879	1879	1879	1879	0
488	20240716	115400	57731451	1879	1879	1879	1879	0
489	20240716	115300	57731451	1879	1879	1879	1879	0
490	20240716	115200	57731451	1879	1879	1879	1879	0
491	20240716	115100	57731451	1879	1879	1879	1879	0
492	20240716	115000	57731451	1879	1879	1879	1879	300
493	20240716	114900	57167751	1882	1882	1882	1882	0
494	20240716	114800	57167751	1882	1881	1882	1881	51
495	20240716	114700	57071770	1880	1880	1880	1880	0
496	20240716	114600	57071770	1880	1880	1880	1880	0
497	20240716	114500	57071770	1880	1880	1880	1880	0
498	20240716	114400	57071770	1880	1880	1880	1880	0
499	20240716	114300	57071770	1880	1880	1880	1880	0
500	20240716	114200	57071770	1880	1880	1880	1880	0
501	20240716	114100	57071770	1880	1880	1880	1880	0
502	20240716	114000	57071770	1880	1880	1880	1880	0
503	20240716	113900	57071770	1880	1880	1880	1880	0
504	20240716	113800	57071770	1880	1880	1880	1880	0
505	20240716	113700	57071770	1880	1880	1880	1880	294
506	20240716	113600	56519050	1880	1880	1880	1880	0
507	20240716	113500	56519050	1880	1880	1880	1880	0
508	20240716	113400	56519050	1880	1880	1880	1880	0
509	20240716	113300	56519050	1880	1880	1880	1880	0
510	20240716	113200	56519050	1880	1880	1880	1880	0
511	20240716	113100	56519050	1880	1880	1880	1880	0
512	20240716	113000	56519050	1880	1880	1880	1880	0
513	20240716	112900	56519050	1880	1880	1880	1880	0
514	20240716	112800	56519050	1880	1880	1880	1880	0
515	20240716	112700	56519050	1880	1880	1880	1880	0
516	20240716	112600	56519050	1880	1880	1880	1880	0
517	20240716	112500	56519050	1880	1880	1880	1880	0
518	20240716	112400	56519050	1880	1880	1880	1880	0
519	20240716	112300	56519050	1880	1880	1880	1880	0
520	20240716	112200	56519050	1880	1880	1880	1880	501
521	20240716	112100	55577170	1878	1878	1878	1878	0
522	20240716	112000	55577170	1878	1878	1878	1878	0
523	20240716	111900	55577170	1878	1878	1878	1878	0
524	20240716	111800	55577170	1878	1878	1878	1878	0
525	20240716	111700	55577170	1878	1878	1878	1878	0
526	20240716	111600	55577170	1878	1878	1878	1878	48
527	20240716	111500	55487026	1878	1878	1878	1878	0
528	20240716	111400	55487026	1878	1878	1878	1878	0
529	20240716	111300	55487026	1878	1878	1878	1878	0
530	20240716	111200	55487026	1878	1878	1878	1878	70
531	20240716	111100	55355566	1878	1878	1878	1878	1
532	20240716	111000	55353688	1879	1879	1879	1879	0
533	20240716	110900	55353688	1879	1879	1879	1879	0
534	20240716	110800	55353688	1879	1879	1879	1879	0
535	20240716	110700	55353688	1879	1879	1879	1879	0
536	20240716	110600	55353688	1879	1881	1881	1879	2222
537	20240716	110500	51176115	1881	1881	1881	1881	0
538	20240716	110400	51176115	1881	1881	1881	1881	0
539	20240716	110300	51176115	1881	1881	1881	1881	0
540	20240716	110200	51176115	1881	1881	1881	1881	0
541	20240716	110100	51176115	1881	1881	1881	1881	1
542	20240716	110000	51174234	1881	1881	1881	1881	0
543	20240716	105900	51174234	1881	1881	1881	1881	0
544	20240716	105800	51174234	1881	1881	1881	1881	0
545	20240716	105700	51174234	1881	1881	1881	1881	0
546	20240716	105600	51174234	1881	1881	1881	1881	0
547	20240716	105500	51174234	1881	1881	1881	1881	0
548	20240716	105400	51174234	1881	1881	1881	1881	0
549	20240716	105300	51174234	1881	1881	1881	1881	0
550	20240716	105200	51174234	1881	1881	1881	1881	996
551	20240716	105100	49300758	1881	1881	1881	1881	6
552	20240716	105000	49289472	1881	1882	1882	1881	48
553	20240716	104900	49199154	1882	1882	1882	1882	0
554	20240716	104800	49199154	1882	1882	1882	1882	20
555	20240716	104700	49161514	1882	1882	1882	1882	0
556	20240716	104600	49161514	1882	1882	1882	1882	0
557	20240716	104500	49161514	1882	1882	1882	1882	0
558	20240716	104400	49161514	1882	1882	1882	1882	0
559	20240716	104300	49161514	1882	1884	1884	1882	1241
560	20240716	104200	46825709	1883	1883	1883	1883	0
561	20240716	104100	46825709	1883	1883	1883	1883	0
562	20240716	104000	46825709	1883	1883	1883	1883	0
563	20240716	103900	46825709	1883	1883	1883	1883	0
564	20240716	103800	46825709	1883	1883	1883	1883	0
565	20240716	103700	46825709	1883	1883	1883	1883	0
566	20240716	103600	46825709	1883	1886	1886	1883	7010
567	20240716	103500	33620782	1894	1894	1894	1894	0
568	20240716	103400	33620782	1894	1894	1894	1894	1
569	20240716	103300	33618888	1886	1890	1890	1886	8090
570	20240716	103200	18352643	1889	1889	1889	1889	0
571	20240716	103100	18352643	1889	1889	1889	1889	376
572	20240716	103000	17642379	1889	1889	1889	1889	2
573	20240716	102900	17638601	1889	1889	1889	1889	1542
574	20240716	102800	14725763	1890	1890	1890	1890	392
575	20240716	102700	13984883	1900	1900	1900	1900	49
576	20240716	102600	13891783	1899	1899	1899	1899	100
577	20240716	102500	13701883	1898	1898	1898	1898	0
578	20240716	102400	13701883	1898	1898	1898	1898	0
579	20240716	102300	13701883	1898	1898	1898	1898	0
580	20240716	102200	13701883	1898	1898	1898	1898	0
581	20240716	102100	13701883	1898	1898	1898	1898	0
582	20240716	102000	13701883	1898	1898	1898	1898	1865
583	20240716	101900	10162113	1890	1890	1890	1890	0
584	20240716	101800	10162113	1890	1890	1890	1890	0
585	20240716	101700	10162113	1890	1890	1890	1890	0
586	20240716	101600	10162113	1890	1890	1890	1890	0
587	20240716	101500	10162113	1890	1893	1893	1890	775
588	20240716	101400	8696463	1895	1895	1895	1895	0
589	20240716	101300	8696463	1895	1895	1895	1895	0
590	20240716	101200	8696463	1895	1895	1895	1895	0
591	20240716	101100	8696463	1895	1895	1895	1895	410
592	20240716	101000	7919513	1899	1899	1899	1899	0
593	20240716	100900	7919513	1899	1899	1899	1899	0
594	20240716	100800	7919513	1899	1899	1899	1899	0
595	20240716	100700	7919513	1899	1899	1899	1899	0
596	20240716	100600	7919513	1899	1899	1899	1899	0
597	20240716	100500	7919513	1899	1899	1899	1899	0
598	20240716	100400	7919513	1899	1899	1899	1899	0
599	20240716	100300	7919513	1899	1899	1899	1899	5
600	20240716	100200	7910018	1899	1899	1899	1899	0
601	20240716	100100	7910018	1899	1899	1899	1899	0
602	20240716	100000	7910018	1899	1899	1899	1899	1
603	20240716	095900	7908119	1897	1899	1899	1897	30
604	20240716	095800	7851189	1895	1895	1895	1895	0
605	20240716	095700	7851189	1895	1895	1895	1895	0
606	20240716	095600	7851189	1895	1896	1896	1895	74
607	20240716	095500	7710958	1896	1895	1896	1895	426
608	20240716	095400	6903589	1885	1885	1885	1885	1007
609	20240716	095300	5005394	1885	1885	1885	1885	0
610	20240716	095200	5005394	1885	1885	1885	1885	0
611	20240716	095100	5005394	1885	1885	1885	1885	0
612	20240716	095000	5005394	1885	1890	1890	1885	300
613	20240716	094900	4439024	1890	1890	1890	1890	0
614	20240716	094800	4439024	1890	1890	1890	1890	55
615	20240716	094700	4335074	1891	1891	1891	1891	0
616	20240716	094600	4335074	1891	1891	1891	1891	0
617	20240716	094500	4335074	1891	1891	1891	1891	0
618	20240716	094400	4335074	1891	1891	1891	1891	0
619	20240716	094300	4335074	1891	1891	1891	1891	0
620	20240716	094200	4335074	1891	1891	1891	1891	0
621	20240716	094100	4335074	1891	1891	1891	1891	0
622	20240716	094000	4335074	1891	1891	1891	1891	254
623	20240716	093900	3854760	1898	1898	1898	1898	0
624	20240716	093800	3854760	1898	1898	1898	1898	0
625	20240716	093700	3854760	1898	1898	1898	1898	15
626	20240716	093600	3826290	1898	1898	1898	1898	0
627	20240716	093500	3826290	1898	1898	1898	1898	0
628	20240716	093400	3826290	1898	1898	1898	1898	1
629	20240716	093300	3824392	1892	1892	1892	1892	110
630	20240716	093200	3616272	1899	1899	1899	1899	0
631	20240716	093100	3616272	1899	1899	1899	1899	0
632	20240716	093000	3616272	1899	1899	1899	1899	1
633	20240716	092900	3614373	1892	1892	1892	1892	0
634	20240716	092800	3614373	1892	1892	1892	1892	0
635	20240716	092700	3614373	1892	1892	1892	1892	0
636	20240716	092600	3614373	1892	1892	1892	1892	0
637	20240716	092500	3614373	1892	1892	1892	1892	0
638	20240716	092400	3614373	1892	1892	1892	1892	178
639	20240716	092300	3277597	1891	1891	1891	1891	0
640	20240716	092200	3277597	1891	1891	1891	1891	0
641	20240716	092100	3277597	1891	1891	1891	1891	0
642	20240716	092000	3277597	1891	1891	1891	1891	114
643	20240716	091900	3062023	1891	1891	1891	1891	13
644	20240716	091800	3037440	1899	1899	1899	1899	93
645	20240716	091700	2860833	1899	1899	1899	1899	0
646	20240716	091600	2860833	1899	1899	1899	1899	0
647	20240716	091500	2860833	1899	1899	1899	1899	5
648	20240716	091400	2851338	1900	1900	1900	1900	0
649	20240716	091300	2851338	1900	1900	1900	1900	0
650	20240716	091200	2851338	1900	1900	1900	1900	0
651	20240716	091100	2851338	1900	1900	1900	1900	0
652	20240716	091000	2851338	1900	1900	1900	1900	0
653	20240716	090900	2851338	1900	1900	1900	1900	0
654	20240716	090800	2851338	1900	1900	1900	1900	7
655	20240716	090700	2838038	1900	1900	1900	1900	0
656	20240716	090600	2838038	1900	1900	1900	1900	0
657	20240716	090500	2838038	1900	1900	1900	1900	0
658	20240716	090400	2838038	1900	1898	1900	1898	10
659	20240716	090300	2819048	1898	1897	1898	1897	475
660	20240716	090200	1917549	1897	1897	1897	1897	105
661	20240716	090100	1718364	1881	1898	1898	1881	445
662	20240716	090000	881251	1879	1879	1879	1879	469