KissMeData/016090/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	190300	77216609	1938	1938	1938	1938	110
3	20240709	190200	77216609	1938	1938	1938	1938	0
4	20240709	190100	77216609	1938	1938	1938	1938	0
5	20240709	190000	77216609	1938	1938	1938	1938	0
6	20240709	185900	77216609	1938	1938	1938	1938	0
7	20240709	185800	77216609	1938	1938	1938	1938	0
8	20240709	185700	77216609	1938	1938	1938	1938	0
9	20240709	185600	77216609	1938	1938	1938	1938	0
10	20240709	185500	77216609	1938	1938	1938	1938	0
11	20240709	185400	77216609	1938	1938	1938	1938	0
12	20240709	185300	77216609	1938	1938	1938	1938	0
13	20240709	185200	77216609	1938	1938	1938	1938	0
14	20240709	185100	77216609	1938	1938	1938	1938	0
15	20240709	185000	77216609	1938	1938	1938	1938	0
16	20240709	184900	77216609	1938	1938	1938	1938	0
17	20240709	184800	77216609	1938	1938	1938	1938	0
18	20240709	184700	77216609	1938	1938	1938	1938	0
19	20240709	184600	77216609	1938	1938	1938	1938	0
20	20240709	184500	77216609	1938	1938	1938	1938	0
21	20240709	184400	77216609	1938	1938	1938	1938	0
22	20240709	184300	77216609	1938	1938	1938	1938	0
23	20240709	184200	77216609	1938	1938	1938	1938	0
24	20240709	184100	77216609	1938	1938	1938	1938	0
25	20240709	184000	77216609	1938	1938	1938	1938	0
26	20240709	183900	77216609	1938	1938	1938	1938	0
27	20240709	183800	77216609	1938	1938	1938	1938	0
28	20240709	183700	77216609	1938	1938	1938	1938	0
29	20240709	183600	77216609	1938	1938	1938	1938	0
30	20240709	183500	77216609	1938	1938	1938	1938	0
31	20240709	183400	77216609	1938	1938	1938	1938	0
32	20240709	183300	77216609	1938	1938	1938	1938	110
33	20240709	183200	77216609	1938	1938	1938	1938	0
34	20240709	183100	77216609	1938	1938	1938	1938	0
35	20240709	183000	77216609	1938	1938	1938	1938	0
36	20240709	182900	77216609	1938	1938	1938	1938	0
37	20240709	182800	77216609	1938	1938	1938	1938	0
38	20240709	182700	77216609	1938	1938	1938	1938	0
39	20240709	182600	77216609	1938	1938	1938	1938	0
40	20240709	182500	77216609	1938	1938	1938	1938	0
41	20240709	182400	77216609	1938	1938	1938	1938	0
42	20240709	182300	77216609	1938	1938	1938	1938	0
43	20240709	182200	77216609	1938	1938	1938	1938	0
44	20240709	182100	77216609	1938	1938	1938	1938	0
45	20240709	182000	77216609	1938	1938	1938	1938	0
46	20240709	181900	77216609	1938	1938	1938	1938	0
47	20240709	181800	77216609	1938	1938	1938	1938	0
48	20240709	181700	77216609	1938	1938	1938	1938	0
49	20240709	181600	77216609	1938	1938	1938	1938	0
50	20240709	181500	77216609	1938	1938	1938	1938	0
51	20240709	181400	77216609	1938	1938	1938	1938	0
52	20240709	181300	77216609	1938	1938	1938	1938	0
53	20240709	181200	77216609	1938	1938	1938	1938	0
54	20240709	181100	77216609	1938	1938	1938	1938	0
55	20240709	181000	77216609	1938	1938	1938	1938	0
56	20240709	180900	77216609	1938	1938	1938	1938	0
57	20240709	180800	77216609	1938	1938	1938	1938	0
58	20240709	180700	77216609	1938	1938	1938	1938	0
59	20240709	180600	77216609	1938	1938	1938	1938	0
60	20240709	180500	77216609	1938	1938	1938	1938	0
61	20240709	180400	77216609	1938	1938	1938	1938	0
62	20240709	180300	77216609	1938	1938	1938	1938	110
63	20240709	180200	77216609	1938	1938	1938	1938	0
64	20240709	180100	77216609	1938	1938	1938	1938	0
65	20240709	180000	77216609	1938	1938	1938	1938	0
66	20240709	175900	77216609	1938	1938	1938	1938	0
67	20240709	175800	77216609	1938	1938	1938	1938	0
68	20240709	175700	77216609	1938	1938	1938	1938	0
69	20240709	175600	77216609	1938	1938	1938	1938	0
70	20240709	175500	77216609	1938	1938	1938	1938	0
71	20240709	175400	77216609	1938	1938	1938	1938	0
72	20240709	175300	77216609	1938	1938	1938	1938	0
73	20240709	175200	77216609	1938	1938	1938	1938	0
74	20240709	175100	77216609	1938	1938	1938	1938	0
75	20240709	175000	77216609	1938	1938	1938	1938	0
76	20240709	174900	77216609	1938	1938	1938	1938	0
77	20240709	174800	77216609	1938	1938	1938	1938	0
78	20240709	174700	77216609	1938	1938	1938	1938	0
79	20240709	174600	77216609	1938	1938	1938	1938	0
80	20240709	174500	77216609	1938	1938	1938	1938	0
81	20240709	174400	77216609	1938	1938	1938	1938	0
82	20240709	174300	77216609	1938	1938	1938	1938	0
83	20240709	174200	77216609	1938	1938	1938	1938	0
84	20240709	174100	77216609	1938	1938	1938	1938	0
85	20240709	174000	77216609	1938	1938	1938	1938	0
86	20240709	173900	77216609	1938	1938	1938	1938	0
87	20240709	173800	77216609	1938	1938	1938	1938	0
88	20240709	173700	77216609	1938	1938	1938	1938	0
89	20240709	173600	77216609	1938	1938	1938	1938	0
90	20240709	173500	77216609	1938	1938	1938	1938	0
91	20240709	173400	77216609	1938	1938	1938	1938	0
92	20240709	173300	77216609	1938	1938	1938	1938	110
93	20240709	173200	77216609	1938	1938	1938	1938	0
94	20240709	173100	77216609	1938	1938	1938	1938	0
95	20240709	173000	77216609	1938	1938	1938	1938	0
96	20240709	172900	77216609	1938	1938	1938	1938	0
97	20240709	172800	77216609	1938	1938	1938	1938	0
98	20240709	172700	77216609	1938	1938	1938	1938	0
99	20240709	172600	77216609	1938	1938	1938	1938	0
100	20240709	172500	77216609	1938	1938	1938	1938	0
101	20240709	172400	77216609	1938	1938	1938	1938	0
102	20240709	172300	77216609	1938	1938	1938	1938	0
103	20240709	172200	77216609	1938	1938	1938	1938	0
104	20240709	172100	77216609	1938	1938	1938	1938	0
105	20240709	172000	77216609	1938	1938	1938	1938	0
106	20240709	171900	77216609	1938	1938	1938	1938	0
107	20240709	171800	77216609	1938	1938	1938	1938	0
108	20240709	171700	77216609	1938	1938	1938	1938	0
109	20240709	171600	77216609	1938	1938	1938	1938	0
110	20240709	171500	77216609	1938	1938	1938	1938	0
111	20240709	171400	77216609	1938	1938	1938	1938	0
112	20240709	171300	77216609	1938	1938	1938	1938	0
113	20240709	171200	77216609	1938	1938	1938	1938	0
114	20240709	171100	77216609	1938	1938	1938	1938	0
115	20240709	171000	77216609	1938	1938	1938	1938	0
116	20240709	170900	77216609	1938	1938	1938	1938	0
117	20240709	170800	77216609	1938	1938	1938	1938	0
118	20240709	170700	77216609	1938	1938	1938	1938	0
119	20240709	170600	77216609	1938	1938	1938	1938	0
120	20240709	170500	77216609	1938	1938	1938	1938	0
121	20240709	170400	77216609	1938	1938	1938	1938	0
122	20240709	170300	77216609	1938	1938	1938	1938	110
123	20240709	170200	77216609	1938	1938	1938	1938	0
124	20240709	170100	77216609	1938	1938	1938	1938	0
125	20240709	170000	77216609	1938	1938	1938	1938	0
126	20240709	165900	77216609	1938	1938	1938	1938	0
127	20240709	165800	77216609	1938	1938	1938	1938	0
128	20240709	165700	77216609	1938	1938	1938	1938	0
129	20240709	165600	77216609	1938	1938	1938	1938	0
130	20240709	165500	77216609	1938	1938	1938	1938	0
131	20240709	165400	77216609	1938	1938	1938	1938	0
132	20240709	165300	77216609	1938	1938	1938	1938	0
133	20240709	165200	77216609	1938	1938	1938	1938	0
134	20240709	165100	77216609	1938	1938	1938	1938	0
135	20240709	165000	77216609	1938	1938	1938	1938	0
136	20240709	164900	77216609	1938	1938	1938	1938	0
137	20240709	164800	77216609	1938	1938	1938	1938	0
138	20240709	164700	77216609	1938	1938	1938	1938	0
139	20240709	164600	77216609	1938	1938	1938	1938	0
140	20240709	164500	77216609	1938	1938	1938	1938	0
141	20240709	164400	77216609	1938	1938	1938	1938	0
142	20240709	164300	77216609	1938	1938	1938	1938	0
143	20240709	164200	77216609	1938	1938	1938	1938	0
144	20240709	164100	77216609	1938	1938	1938	1938	0
145	20240709	164000	77216609	1938	1938	1938	1938	0
146	20240709	163900	77216609	1938	1938	1938	1938	0
147	20240709	163800	77216609	1938	1938	1938	1938	0
148	20240709	163700	77216609	1938	1938	1938	1938	0
149	20240709	163600	77216609	1938	1938	1938	1938	0
150	20240709	163500	77216609	1938	1938	1938	1938	0
151	20240709	163400	77216609	1938	1938	1938	1938	0
152	20240709	163300	77216609	1938	1938	1938	1938	110
153	20240709	163200	77216609	1938	1938	1938	1938	0
154	20240709	163100	77216609	1938	1938	1938	1938	0
155	20240709	163000	77216609	1938	1938	1938	1938	0
156	20240709	162900	77216609	1938	1938	1938	1938	0
157	20240709	162800	77216609	1938	1938	1938	1938	0
158	20240709	162700	77216609	1938	1938	1938	1938	0
159	20240709	162600	77216609	1938	1938	1938	1938	0
160	20240709	162500	77216609	1938	1938	1938	1938	0
161	20240709	162400	77216609	1938	1938	1938	1938	0
162	20240709	162300	77216609	1938	1938	1938	1938	0
163	20240709	162200	77216609	1938	1938	1938	1938	0
164	20240709	162100	77216609	1938	1938	1938	1938	0
165	20240709	162000	77216609	1938	1938	1938	1938	0
166	20240709	161900	77216609	1938	1938	1938	1938	0
167	20240709	161800	77216609	1938	1938	1938	1938	0
168	20240709	161700	77216609	1938	1938	1938	1938	0
169	20240709	161600	77216609	1938	1938	1938	1938	0
170	20240709	161500	77216609	1938	1938	1938	1938	0
171	20240709	161400	77216609	1938	1938	1938	1938	0
172	20240709	161300	77216609	1938	1938	1938	1938	0
173	20240709	161200	77216609	1938	1938	1938	1938	0
174	20240709	161100	77216609	1938	1938	1938	1938	0
175	20240709	161000	77216609	1938	1938	1938	1938	0
176	20240709	160900	77216609	1938	1938	1938	1938	0
177	20240709	160800	77216609	1938	1938	1938	1938	0
178	20240709	160700	77216609	1938	1938	1938	1938	0
179	20240709	160600	77216609	1938	1938	1938	1938	0
180	20240709	160500	77216609	1938	1938	1938	1938	0
181	20240709	160400	77216609	1938	1938	1938	1938	0
182	20240709	160300	77216609	1938	1938	1938	1938	110
183	20240709	160200	77216609	1938	1938	1938	1938	0
184	20240709	160100	77216609	1938	1938	1938	1938	0
185	20240709	160000	77216609	1938	1938	1938	1938	0
186	20240709	155900	77216609	1938	1938	1938	1938	0
187	20240709	155800	77216609	1938	1938	1938	1938	0
188	20240709	155700	77216609	1938	1938	1938	1938	0
189	20240709	155600	77216609	1938	1938	1938	1938	0
190	20240709	155500	77216609	1938	1938	1938	1938	0
191	20240709	155400	77216609	1938	1938	1938	1938	0
192	20240709	155300	77216609	1938	1938	1938	1938	0
193	20240709	155200	77216609	1938	1938	1938	1938	0
194	20240709	155100	77216609	1938	1938	1938	1938	0
195	20240709	155000	77216609	1938	1938	1938	1938	0
196	20240709	154900	77216609	1938	1938	1938	1938	0
197	20240709	154800	77216609	1938	1938	1938	1938	0
198	20240709	154700	77216609	1938	1938	1938	1938	0
199	20240709	154600	77216609	1938	1938	1938	1938	0
200	20240709	154500	77216609	1938	1938	1938	1938	0
201	20240709	154400	77216609	1938	1938	1938	1938	0
202	20240709	154300	77216609	1938	1938	1938	1938	0
203	20240709	154200	77216609	1938	1938	1938	1938	0
204	20240709	154100	77216609	1938	1938	1938	1938	0
205	20240709	154000	77216609	1938	1938	1938	1938	0
206	20240709	153900	77216609	1938	1938	1938	1938	0
207	20240709	153800	77216609	1938	1938	1938	1938	0
208	20240709	153700	77216609	1938	1938	1938	1938	0
209	20240709	153600	77216609	1938	1938	1938	1938	0
210	20240709	153500	77216609	1938	1938	1938	1938	0
211	20240709	153400	77216609	1938	1938	1938	1938	0
212	20240709	153300	77216609	1938	1938	1938	1938	110
213	20240709	153200	77216609	1938	1938	1938	1938	0
214	20240709	153100	77216609	1938	1938	1938	1938	0
215	20240709	153000	77216609	1938	1938	1938	1938	110
216	20240709	152900	77003429	1938	1938	1938	1938	0
217	20240709	152800	77003429	1938	1938	1938	1938	0
218	20240709	152700	77003429	1938	1938	1938	1938	0
219	20240709	152600	77003429	1938	1938	1938	1938	0
220	20240709	152500	77003429	1938	1938	1938	1938	0
221	20240709	152400	77003429	1938	1938	1938	1938	0
222	20240709	152300	77003429	1938	1938	1938	1938	0
223	20240709	152200	77003429	1938	1938	1938	1938	0
224	20240709	152100	77003429	1938	1938	1938	1938	0
225	20240709	152000	77003429	1938	1938	1938	1938	0
226	20240709	151900	77003429	1938	1938	1938	1938	0
227	20240709	151800	77003429	1938	1938	1938	1938	0
228	20240709	151700	77003429	1938	1937	1938	1937	6
229	20240709	151600	76991803	1937	1937	1937	1937	2
230	20240709	151500	76987929	1938	1937	1938	1936	258
231	20240709	151400	76488432	1938	1938	1938	1938	0
232	20240709	151300	76488432	1938	1938	1938	1938	5
233	20240709	151200	76478742	1938	1938	1938	1938	0
234	20240709	151100	76478742	1938	1938	1939	1938	4
235	20240709	151000	76470989	1938	1938	1939	1938	4
236	20240709	150900	76463236	1938	1938	1939	1938	8
237	20240709	150800	76447730	1938	1938	1938	1938	3
238	20240709	150700	76441916	1938	1938	1938	1938	149
239	20240709	150600	76153154	1937	1936	1937	1936	20
240	20240709	150500	76114433	1937	1938	1938	1937	2
241	20240709	150400	76110558	1937	1937	1937	1937	11
242	20240709	150300	76089251	1936	1936	1936	1936	0
243	20240709	150200	76089251	1936	1936	1936	1936	27
244	20240709	150100	76036979	1937	1937	1937	1937	1
245	20240709	150000	76035042	1937	1937	1937	1937	0
246	20240709	145900	76035042	1937	1937	1937	1937	0
247	20240709	145800	76035042	1937	1937	1937	1937	4
248	20240709	145700	76027294	1936	1936	1936	1936	3512
249	20240709	145600	69228062	1935	1935	1935	1935	0
250	20240709	145500	69228062	1935	1935	1935	1935	0
251	20240709	145400	69228062	1935	1935	1935	1935	0
252	20240709	145300	69228062	1935	1935	1935	1935	0
253	20240709	145200	69228062	1935	1935	1935	1935	0
254	20240709	145100	69228062	1935	1935	1935	1935	0
255	20240709	145000	69228062	1935	1935	1935	1935	0
256	20240709	144900	69228062	1935	1935	1935	1935	1
257	20240709	144800	69226127	1936	1936	1936	1936	1
258	20240709	144700	69224191	1936	1935	1936	1935	2
259	20240709	144600	69220320	1936	1936	1936	1936	1
260	20240709	144500	69218384	1935	1935	1935	1935	51
261	20240709	144400	69119699	1936	1936	1936	1936	0
262	20240709	144300	69119699	1936	1936	1936	1936	0
263	20240709	144200	69119699	1936	1936	1936	1936	0
264	20240709	144100	69119699	1936	1936	1936	1936	117
265	20240709	144000	68893187	1936	1936	1936	1936	0
266	20240709	143900	68893187	1936	1936	1936	1936	0
267	20240709	143800	68893187	1936	1936	1936	1936	0
268	20240709	143700	68893187	1936	1936	1936	1936	2
269	20240709	143600	68889315	1936	1936	1936	1936	0
270	20240709	143500	68889315	1936	1936	1936	1936	1
271	20240709	143400	68887379	1937	1937	1937	1937	0
272	20240709	143300	68887379	1937	1937	1937	1937	0
273	20240709	143200	68887379	1937	1937	1937	1937	0
274	20240709	143100	68887379	1937	1937	1937	1937	2
275	20240709	143000	68883505	1937	1937	1937	1937	0
276	20240709	142900	68883505	1937	1937	1937	1937	0
277	20240709	142800	68883505	1937	1937	1937	1937	1
278	20240709	142700	68881568	1937	1937	1937	1937	1
279	20240709	142600	68879631	1937	1937	1937	1937	0
280	20240709	142500	68879631	1937	1937	1938	1937	3
281	20240709	142400	68873819	1937	1937	1937	1937	0
282	20240709	142300	68873819	1937	1937	1937	1937	0
283	20240709	142200	68873819	1937	1937	1937	1937	0
284	20240709	142100	68873819	1937	1937	1937	1937	0
285	20240709	142000	68873819	1937	1937	1937	1937	0
286	20240709	141900	68873819	1937	1937	1937	1937	0
287	20240709	141800	68873819	1937	1937	1937	1937	1
288	20240709	141700	68871882	1938	1938	1938	1938	0
289	20240709	141600	68871882	1938	1937	1938	1937	3
290	20240709	141500	68866070	1938	1937	1938	1937	6
291	20240709	141400	68854446	1938	1937	1938	1937	4
292	20240709	141300	68846697	1937	1936	1938	1936	5
293	20240709	141200	68837014	1935	1935	1935	1935	1
294	20240709	141100	68835079	1936	1937	1938	1936	14
295	20240709	141000	68807960	1937	1936	1937	1936	3
296	20240709	140900	68802151	1938	1938	1938	1938	0
297	20240709	140800	68802151	1938	1938	1938	1938	0
298	20240709	140700	68802151	1938	1938	1938	1938	0
299	20240709	140600	68802151	1938	1937	1938	1937	4
300	20240709	140500	68794402	1938	1938	1938	1938	1
301	20240709	140400	68792464	1938	1938	1938	1938	0
302	20240709	140300	68792464	1938	1938	1938	1938	0
303	20240709	140200	68792464	1938	1938	1938	1938	1
304	20240709	140100	68790526	1939	1939	1939	1939	1
305	20240709	140000	68788587	1939	1938	1939	1938	12
306	20240709	135900	68765321	1938	1933	1939	1933	11
307	20240709	135800	68744018	1935	1934	1935	1931	4
308	20240709	135700	68736286	1932	1932	1935	1932	11
309	20240709	135600	68715023	1931	1932	1932	1931	139
310	20240709	135500	68446594	1936	1938	1938	1936	4
311	20240709	135400	68438847	1938	1938	1938	1938	0
312	20240709	135300	68438847	1938	1938	1938	1938	0
313	20240709	135200	68438847	1938	1939	1939	1938	4
314	20240709	135100	68431094	1938	1939	1939	1938	6
315	20240709	135000	68419464	1939	1938	1939	1938	5
316	20240709	134900	68409772	1938	1938	1939	1936	12
317	20240709	134800	68386520	1935	1937	1939	1933	47
318	20240709	134700	68295489	1937	1933	1937	1933	4
319	20240709	134600	68287748	1935	1935	1935	1935	1
320	20240709	134500	68285813	1937	1937	1937	1937	0
321	20240709	134400	68285813	1937	1936	1937	1936	2
322	20240709	134300	68281940	1936	1936	1936	1936	0
323	20240709	134200	68281940	1936	1936	1936	1936	1
324	20240709	134100	68280004	1937	1935	1937	1933	8
325	20240709	134000	68264519	1934	1931	1934	1931	7
326	20240709	133900	68250994	1931	1931	1931	1931	0
327	20240709	133800	68250994	1931	1931	1931	1931	0
328	20240709	133700	68250994	1931	1931	1931	1931	0
329	20240709	133600	68250994	1931	1931	1931	1931	100
330	20240709	133500	68057894	1930	1930	1930	1930	20
331	20240709	133400	68019294	1930	1930	1930	1930	0
332	20240709	133300	68019294	1930	1930	1930	1930	1
333	20240709	133200	68017364	1930	1930	1930	1930	50
334	20240709	133100	67920864	1931	1931	1931	1931	0
335	20240709	133000	67920864	1931	1931	1931	1931	0
336	20240709	132900	67920864	1931	1931	1931	1931	0
337	20240709	132800	67920864	1931	1931	1931	1931	0
338	20240709	132700	67920864	1931	1931	1931	1931	0
339	20240709	132600	67920864	1931	1931	1931	1931	0
340	20240709	132500	67920864	1931	1931	1931	1931	0
341	20240709	132400	67920864	1931	1931	1931	1931	0
342	20240709	132300	67920864	1931	1931	1931	1931	3
343	20240709	132200	67915071	1931	1927	1931	1927	21
344	20240709	132100	67874533	1929	1929	1929	1929	0
345	20240709	132000	67874533	1929	1931	1931	1929	50
346	20240709	131900	67778069	1935	1935	1935	1935	0
347	20240709	131800	67778069	1935	1935	1935	1935	0
348	20240709	131700	67778069	1935	1935	1935	1935	1
349	20240709	131600	67776134	1933	1933	1933	1933	0
350	20240709	131500	67776134	1933	1933	1933	1933	0
351	20240709	131400	67776134	1933	1933	1933	1933	0
352	20240709	131300	67776134	1933	1933	1933	1933	0
353	20240709	131200	67776134	1933	1933	1933	1933	1
354	20240709	131100	67774201	1934	1936	1936	1934	288
355	20240709	131000	67217207	1932	1936	1936	1932	780
356	20240709	130900	65709446	1936	1932	1936	1932	4
357	20240709	130800	65701709	1935	1934	1936	1932	14
358	20240709	130700	65674628	1936	1933	1937	1933	9
359	20240709	130600	65657209	1935	1930	1935	1930	6
360	20240709	130500	65645613	1931	1927	1931	1927	4
361	20240709	130400	65637897	1928	1927	1929	1927	6
362	20240709	130300	65626329	1929	1926	1929	1926	4
363	20240709	130200	65618619	1926	1926	1926	1926	1
364	20240709	130100	65616693	1925	1927	1927	1925	205
365	20240709	130000	65221860	1927	1927	1927	1927	0
366	20240709	125900	65221860	1927	1927	1927	1927	0
367	20240709	125800	65221860	1927	1927	1927	1927	0
368	20240709	125700	65221860	1927	1927	1927	1927	0
369	20240709	125600	65221860	1927	1927	1927	1927	12
370	20240709	125500	65198736	1927	1927	1927	1927	3
371	20240709	125400	65192955	1926	1930	1930	1926	3929
372	20240709	125300	57617551	1931	1931	1931	1931	0
373	20240709	125200	57617551	1931	1931	1931	1931	0
374	20240709	125100	57617551	1931	1931	1931	1931	0
375	20240709	125000	57617551	1931	1931	1931	1931	1
376	20240709	124900	57615620	1931	1931	1931	1931	5
377	20240709	124800	57605965	1930	1930	1930	1930	0
378	20240709	124700	57605965	1930	1930	1930	1930	0
379	20240709	124600	57605965	1930	1930	1930	1930	0
380	20240709	124500	57605965	1930	1930	1930	1930	0
381	20240709	124400	57605965	1930	1930	1930	1930	0
382	20240709	124300	57605965	1930	1930	1930	1930	0
383	20240709	124200	57605965	1930	1930	1930	1930	0
384	20240709	124100	57605965	1930	1930	1930	1930	0
385	20240709	124000	57605965	1930	1930	1930	1930	0
386	20240709	123900	57605965	1930	1930	1930	1930	0
387	20240709	123800	57605965	1930	1930	1930	1930	0
388	20240709	123700	57605965	1930	1930	1930	1930	0
389	20240709	123600	57605965	1930	1930	1930	1930	0
390	20240709	123500	57605965	1930	1930	1930	1930	0
391	20240709	123400	57605965	1930	1930	1930	1930	0
392	20240709	123300	57605965	1930	1930	1930	1930	0
393	20240709	123200	57605965	1930	1930	1930	1930	0
394	20240709	123100	57605965	1930	1930	1930	1930	0
395	20240709	123000	57605965	1930	1930	1930	1930	0
396	20240709	122900	57605965	1930	1930	1930	1930	0
397	20240709	122800	57605965	1930	1930	1930	1930	0
398	20240709	122700	57605965	1930	1930	1930	1930	0
399	20240709	122600	57605965	1930	1930	1930	1930	0
400	20240709	122500	57605965	1930	1930	1930	1930	0
401	20240709	122400	57605965	1930	1930	1930	1930	0
402	20240709	122300	57605965	1930	1930	1930	1930	0
403	20240709	122200	57605965	1930	1930	1930	1930	0
404	20240709	122100	57605965	1930	1930	1930	1930	0
405	20240709	122000	57605965	1930	1930	1930	1930	0
406	20240709	121900	57605965	1930	1930	1930	1930	0
407	20240709	121800	57605965	1930	1930	1930	1930	0
408	20240709	121700	57605965	1930	1930	1930	1930	1
409	20240709	121600	57604035	1929	1928	1929	1928	4
410	20240709	121500	57596321	1930	1930	1930	1930	0
411	20240709	121400	57596321	1930	1930	1930	1930	0
412	20240709	121300	57596321	1930	1930	1930	1930	0
413	20240709	121200	57596321	1930	1930	1930	1930	0
414	20240709	121100	57596321	1930	1930	1930	1930	0
415	20240709	121000	57596321	1930	1928	1930	1928	3
416	20240709	120900	57590534	1930	1928	1930	1928	3
417	20240709	120800	57584747	1929	1927	1930	1927	1434
418	20240709	120700	54820302	1927	1927	1927	1927	18
419	20240709	120600	54785616	1927	1927	1927	1927	0
420	20240709	120500	54785616	1927	1927	1927	1927	510
421	20240709	120400	53802846	1927	1927	1927	1927	0
422	20240709	120300	53802846	1927	1927	1927	1927	0
423	20240709	120200	53802846	1927	1927	1927	1927	100
424	20240709	120100	53610146	1927	1927	1927	1927	0
425	20240709	120000	53610146	1927	1927	1927	1927	0
426	20240709	115900	53610146	1927	1927	1927	1927	20
427	20240709	115800	53571606	1927	1927	1927	1927	0
428	20240709	115700	53571606	1927	1927	1927	1927	0
429	20240709	115600	53571606	1927	1927	1927	1927	0
430	20240709	115500	53571606	1927	1927	1927	1927	10
431	20240709	115400	53552336	1927	1927	1927	1927	5
432	20240709	115300	53542701	1926	1926	1926	1926	0
433	20240709	115200	53542701	1926	1926	1926	1926	0
434	20240709	115100	53542701	1926	1926	1926	1926	2500
435	20240709	115000	48727701	1927	1927	1927	1927	0
436	20240709	114900	48727701	1927	1927	1927	1927	5
437	20240709	114800	48718066	1927	1927	1927	1927	0
438	20240709	114700	48718066	1927	1927	1927	1927	0
439	20240709	114600	48718066	1927	1927	1927	1927	1
440	20240709	114500	48716139	1927	1927	1927	1927	0
441	20240709	114400	48716139	1927	1927	1927	1927	0
442	20240709	114300	48716139	1927	1927	1927	1927	1
443	20240709	114200	48714212	1927	1927	1927	1927	0
444	20240709	114100	48714212	1927	1927	1927	1927	0
445	20240709	114000	48714212	1927	1927	1927	1927	0
446	20240709	113900	48714212	1927	1927	1927	1927	0
447	20240709	113800	48714212	1927	1927	1927	1927	2
448	20240709	113700	48710358	1927	1927	1927	1927	0
449	20240709	113600	48710358	1927	1927	1927	1927	0
450	20240709	113500	48710358	1927	1927	1927	1927	0
451	20240709	113400	48710358	1927	1927	1927	1927	0
452	20240709	113300	48710358	1927	1927	1927	1927	0
453	20240709	113200	48710358	1927	1927	1927	1927	4
454	20240709	113100	48702650	1927	1927	1927	1927	0
455	20240709	113000	48702650	1927	1927	1927	1927	0
456	20240709	112900	48702650	1927	1927	1927	1927	0
457	20240709	112800	48702650	1927	1927	1927	1927	0
458	20240709	112700	48702650	1927	1927	1927	1927	0
459	20240709	112600	48702650	1927	1927	1927	1927	1
460	20240709	112500	48700723	1927	1927	1927	1927	0
461	20240709	112400	48700723	1927	1927	1927	1927	0
462	20240709	112300	48700723	1927	1927	1927	1927	0
463	20240709	112200	48700723	1927	1926	1927	1926	21
464	20240709	112100	48660267	1926	1926	1926	1926	10
465	20240709	112000	48641007	1926	1926	1926	1926	590
466	20240709	111900	47504667	1926	1926	1926	1926	242
467	20240709	111800	47038575	1927	1927	1927	1927	0
468	20240709	111700	47038575	1927	1927	1927	1927	0
469	20240709	111600	47038575	1927	1927	1927	1927	10
470	20240709	111500	47019305	1926	1926	1926	1926	244
471	20240709	111400	46549361	1927	1927	1927	1927	0
472	20240709	111300	46549361	1927	1931	1931	1927	306
473	20240709	111200	45958849	1936	1940	1940	1936	5964
474	20240709	111100	34402252	1938	1938	1938	1938	0
475	20240709	111000	34402252	1938	1938	1938	1938	0
476	20240709	110900	34402252	1938	1938	1938	1938	0
477	20240709	110800	34402252	1938	1938	1938	1938	0
478	20240709	110700	34402252	1938	1938	1938	1938	0
479	20240709	110600	34402252	1938	1938	1938	1938	0
480	20240709	110500	34402252	1938	1938	1938	1938	0
481	20240709	110400	34402252	1938	1938	1938	1938	0
482	20240709	110300	34402252	1938	1938	1938	1938	0
483	20240709	110200	34402252	1938	1938	1938	1938	0
484	20240709	110100	34402252	1938	1938	1938	1938	0
485	20240709	110000	34402252	1938	1938	1938	1938	0
486	20240709	105900	34402252	1938	1938	1938	1938	0
487	20240709	105800	34402252	1938	1937	1938	1937	2
488	20240709	105700	34398377	1941	1939	1941	1939	9
489	20240709	105600	34380911	1938	1936	1938	1936	3
490	20240709	105500	34375100	1935	1931	1941	1931	8
491	20240709	105400	34359622	1930	1932	1941	1930	1038
492	20240709	105300	32356225	1941	1941	1941	1941	0
493	20240709	105200	32356225	1941	1932	1941	1932	4
494	20240709	105100	32348485	1941	1932	1941	1932	10
495	20240709	105000	32329142	1931	1931	1931	1931	0
496	20240709	104900	32329142	1931	1931	1931	1931	0
497	20240709	104800	32329142	1931	1931	1931	1931	0
498	20240709	104700	32329142	1931	1931	1931	1931	2
499	20240709	104600	32325280	1933	1933	1933	1933	2
500	20240709	104500	32321414	1933	1933	1933	1933	1
501	20240709	104400	32319481	1933	1933	1933	1933	0
502	20240709	104300	32319481	1933	1933	1933	1933	2
503	20240709	104200	32315615	1933	1941	1941	1933	18
504	20240709	104100	32280701	1933	1933	1933	1933	4
505	20240709	104000	32272969	1933	1933	1933	1933	1
506	20240709	103900	32271036	1935	1933	1941	1933	4
507	20240709	103800	32263294	1940	1933	1940	1933	5
508	20240709	103700	32253614	1933	1933	1937	1933	8
509	20240709	103600	32238134	1937	1937	1941	1937	18
510	20240709	103500	32203208	1933	1932	1933	1932	10
511	20240709	103400	32183883	1933	1932	1933	1932	16
512	20240709	103300	32152963	1933	1933	1934	1932	165
513	20240709	103200	31834019	1939	1941	1941	1939	161
514	20240709	103100	31521838	1941	1935	1942	1935	24
515	20240709	103000	31475261	1932	1932	1942	1931	18
516	20240709	102900	31440452	1942	1931	1942	1931	1788
517	20240709	102800	27971056	1930	1930	1930	1930	728
518	20240709	102700	26566016	1928	1930	1930	1927	89
519	20240709	102600	26394407	1929	1930	1930	1927	6371
520	20240709	102500	14111825	1932	1931	1932	1931	1000
521	20240709	102400	12179826	1931	1931	1931	1931	1
522	20240709	102300	12177895	1930	1931	1931	1930	518
523	20240709	102200	11178099	1932	1936	1936	1932	612
524	20240709	102100	9993644	1937	1939	1939	1937	2488
525	20240709	102000	5174189	1939	1939	1939	1939	0
526	20240709	101900	5174189	1939	1939	1939	1939	0
527	20240709	101800	5174189	1939	1943	1943	1939	1008
528	20240709	101700	3215654	1943	1943	1943	1943	0
529	20240709	101600	3215654	1943	1943	1943	1943	0
530	20240709	101500	3215654	1943	1943	1943	1943	0
531	20240709	101400	3215654	1943	1943	1943	1943	0
532	20240709	101300	3215654	1943	1943	1943	1943	0
533	20240709	101200	3215654	1943	1943	1943	1943	0
534	20240709	101100	3215654	1943	1943	1943	1943	0
535	20240709	101000	3215654	1943	1943	1943	1943	0
536	20240709	100900	3215654	1943	1943	1943	1943	0
537	20240709	100800	3215654	1943	1943	1943	1943	0
538	20240709	100700	3215654	1943	1943	1943	1943	0
539	20240709	100600	3215654	1943	1943	1943	1943	0
540	20240709	100500	3215654	1943	1943	1943	1943	16
541	20240709	100400	3184566	1944	1944	1944	1944	5
542	20240709	100300	3174846	1944	1945	1945	1944	2
543	20240709	100200	3170957	1945	1945	1945	1945	1
544	20240709	100100	3169012	1944	1944	1944	1944	0
545	20240709	100000	3169012	1944	1944	1944	1944	0
546	20240709	095900	3169012	1944	1944	1944	1944	0
547	20240709	095800	3169012	1944	1944	1944	1944	0
548	20240709	095700	3169012	1944	1944	1944	1944	0
549	20240709	095600	3169012	1944	1944	1944	1943	6
550	20240709	095500	3157352	1944	1944	1944	1944	0
551	20240709	095400	3157352	1944	1944	1944	1944	5
552	20240709	095300	3147632	1944	1944	1944	1944	7
553	20240709	095200	3134024	1944	1944	1944	1944	14
554	20240709	095100	3106808	1943	1942	1943	1942	1233
555	20240709	095000	711187	1942	1942	1942	1942	3
556	20240709	094900	705361	1942	1941	1942	1941	6
557	20240709	094800	693710	1940	1941	1941	1940	2
558	20240709	094700	689829	1941	1941	1941	1940	5
559	20240709	094600	680126	1941	1940	1941	1940	3
560	20240709	094500	674304	1939	1941	1941	1939	30
561	20240709	094400	616109	1942	1942	1942	1942	1
562	20240709	094300	614167	1941	1941	1941	1941	0
563	20240709	094200	614167	1941	1941	1941	1941	10
564	20240709	094100	594757	1941	1941	1941	1941	0
565	20240709	094000	594757	1941	1941	1941	1941	1
566	20240709	093900	592816	1941	1941	1941	1941	9
567	20240709	093800	575347	1941	1941	1941	1941	17
568	20240709	093700	542350	1941	1940	1942	1940	18
569	20240709	093600	507423	1940	1939	1940	1939	12
570	20240709	093500	484153	1939	1934	1939	1934	27
571	20240709	093400	431875	1934	1934	1934	1934	2
572	20240709	093300	428007	1933	1933	1933	1933	0
573	20240709	093200	428007	1933	1933	1933	1933	0
574	20240709	093100	428007	1933	1933	1933	1933	0
575	20240709	093000	428007	1933	1933	1933	1933	0
576	20240709	092900	428007	1933	1933	1933	1933	0
577	20240709	092800	428007	1933	1933	1933	1933	12
578	20240709	092700	404811	1933	1933	1933	1933	0
579	20240709	092600	404811	1933	1933	1933	1933	0
580	20240709	092500	404811	1933	1933	1933	1933	0
581	20240709	092400	404811	1933	1933	1933	1933	0
582	20240709	092300	404811	1933	1933	1933	1933	0
583	20240709	092200	404811	1933	1933	1933	1933	0
584	20240709	092100	404811	1933	1933	1933	1933	1
585	20240709	092000	402878	1933	1933	1933	1933	0
586	20240709	091900	402878	1933	1933	1933	1933	0
587	20240709	091800	402878	1933	1933	1933	1933	0
588	20240709	091700	402878	1933	1932	1933	1932	7
589	20240709	091600	389349	1932	1932	1932	1932	11
590	20240709	091500	368097	1933	1932	1933	1932	10
591	20240709	091400	348772	1932	1932	1932	1932	0
592	20240709	091300	348772	1932	1932	1932	1932	0
593	20240709	091200	348772	1932	1932	1933	1932	13
594	20240709	091100	323651	1932	1932	1932	1932	5
595	20240709	091000	313991	1930	1930	1930	1930	0
596	20240709	090900	313991	1930	1930	1930	1930	0
597	20240709	090800	313991	1930	1930	1930	1930	5
598	20240709	090700	304341	1930	1930	1930	1930	1
599	20240709	090600	302411	1952	1952	1952	1952	0
600	20240709	090500	302411	1952	1952	1952	1952	0
601	20240709	090400	302411	1952	1952	1952	1952	0
602	20240709	090300	302411	1952	1952	1952	1952	1
603	20240709	090200	300459	1925	1925	1925	1925	0
604	20240709	090100	300459	1925	1925	1925	1925	0
605	20240709	090000	300459	1925	1953	1953	1925	156