KissMeData/088790/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	200500	61222850	1905	1905	1905	1905	120
3	20240705	200400	61222850	1905	1905	1905	1905	0
4	20240705	200300	61222850	1905	1905	1905	1905	0
5	20240705	200200	61222850	1905	1905	1905	1905	0
6	20240705	200100	61222850	1905	1905	1905	1905	0
7	20240705	200000	61222850	1905	1905	1905	1905	0
8	20240705	195900	61222850	1905	1905	1905	1905	0
9	20240705	195800	61222850	1905	1905	1905	1905	0
10	20240705	195700	61222850	1905	1905	1905	1905	0
11	20240705	195600	61222850	1905	1905	1905	1905	0
12	20240705	195500	61222850	1905	1905	1905	1905	0
13	20240705	195400	61222850	1905	1905	1905	1905	0
14	20240705	195300	61222850	1905	1905	1905	1905	0
15	20240705	195200	61222850	1905	1905	1905	1905	0
16	20240705	195100	61222850	1905	1905	1905	1905	0
17	20240705	195000	61222850	1905	1905	1905	1905	0
18	20240705	194900	61222850	1905	1905	1905	1905	0
19	20240705	194800	61222850	1905	1905	1905	1905	0
20	20240705	194700	61222850	1905	1905	1905	1905	0
21	20240705	194600	61222850	1905	1905	1905	1905	0
22	20240705	194500	61222850	1905	1905	1905	1905	0
23	20240705	194400	61222850	1905	1905	1905	1905	0
24	20240705	194300	61222850	1905	1905	1905	1905	0
25	20240705	194200	61222850	1905	1905	1905	1905	0
26	20240705	194100	61222850	1905	1905	1905	1905	0
27	20240705	194000	61222850	1905	1905	1905	1905	0
28	20240705	193900	61222850	1905	1905	1905	1905	0
29	20240705	193800	61222850	1905	1905	1905	1905	0
30	20240705	193700	61222850	1905	1905	1905	1905	0
31	20240705	193600	61222850	1905	1905	1905	1905	0
32	20240705	193500	61222850	1905	1905	1905	1905	120
33	20240705	193400	61222850	1905	1905	1905	1905	0
34	20240705	193300	61222850	1905	1905	1905	1905	0
35	20240705	193200	61222850	1905	1905	1905	1905	0
36	20240705	193100	61222850	1905	1905	1905	1905	0
37	20240705	193000	61222850	1905	1905	1905	1905	0
38	20240705	192900	61222850	1905	1905	1905	1905	0
39	20240705	192800	61222850	1905	1905	1905	1905	0
40	20240705	192700	61222850	1905	1905	1905	1905	0
41	20240705	192600	61222850	1905	1905	1905	1905	0
42	20240705	192500	61222850	1905	1905	1905	1905	0
43	20240705	192400	61222850	1905	1905	1905	1905	0
44	20240705	192300	61222850	1905	1905	1905	1905	0
45	20240705	192200	61222850	1905	1905	1905	1905	0
46	20240705	192100	61222850	1905	1905	1905	1905	0
47	20240705	192000	61222850	1905	1905	1905	1905	0
48	20240705	191900	61222850	1905	1905	1905	1905	0
49	20240705	191800	61222850	1905	1905	1905	1905	0
50	20240705	191700	61222850	1905	1905	1905	1905	0
51	20240705	191600	61222850	1905	1905	1905	1905	0
52	20240705	191500	61222850	1905	1905	1905	1905	0
53	20240705	191400	61222850	1905	1905	1905	1905	0
54	20240705	191300	61222850	1905	1905	1905	1905	0
55	20240705	191200	61222850	1905	1905	1905	1905	0
56	20240705	191100	61222850	1905	1905	1905	1905	0
57	20240705	191000	61222850	1905	1905	1905	1905	0
58	20240705	190900	61222850	1905	1905	1905	1905	0
59	20240705	190800	61222850	1905	1905	1905	1905	0
60	20240705	190700	61222850	1905	1905	1905	1905	0
61	20240705	190600	61222850	1905	1905	1905	1905	0
62	20240705	190500	61222850	1905	1905	1905	1905	120
63	20240705	190400	61222850	1905	1905	1905	1905	0
64	20240705	190300	61222850	1905	1905	1905	1905	0
65	20240705	190200	61222850	1905	1905	1905	1905	0
66	20240705	190100	61222850	1905	1905	1905	1905	0
67	20240705	190000	61222850	1905	1905	1905	1905	0
68	20240705	185900	61222850	1905	1905	1905	1905	0
69	20240705	185800	61222850	1905	1905	1905	1905	0
70	20240705	185700	61222850	1905	1905	1905	1905	0
71	20240705	185600	61222850	1905	1905	1905	1905	0
72	20240705	185500	61222850	1905	1905	1905	1905	0
73	20240705	185400	61222850	1905	1905	1905	1905	0
74	20240705	185300	61222850	1905	1905	1905	1905	0
75	20240705	185200	61222850	1905	1905	1905	1905	0
76	20240705	185100	61222850	1905	1905	1905	1905	0
77	20240705	185000	61222850	1905	1905	1905	1905	0
78	20240705	184900	61222850	1905	1905	1905	1905	0
79	20240705	184800	61222850	1905	1905	1905	1905	0
80	20240705	184700	61222850	1905	1905	1905	1905	0
81	20240705	184600	61222850	1905	1905	1905	1905	0
82	20240705	184500	61222850	1905	1905	1905	1905	0
83	20240705	184400	61222850	1905	1905	1905	1905	0
84	20240705	184300	61222850	1905	1905	1905	1905	0
85	20240705	184200	61222850	1905	1905	1905	1905	0
86	20240705	184100	61222850	1905	1905	1905	1905	0
87	20240705	184000	61222850	1905	1905	1905	1905	0
88	20240705	183900	61222850	1905	1905	1905	1905	0
89	20240705	183800	61222850	1905	1905	1905	1905	0
90	20240705	183700	61222850	1905	1905	1905	1905	0
91	20240705	183600	61222850	1905	1905	1905	1905	0
92	20240705	183500	61222850	1905	1905	1905	1905	120
93	20240705	183400	61222850	1905	1905	1905	1905	0
94	20240705	183300	61222850	1905	1905	1905	1905	0
95	20240705	183200	61222850	1905	1905	1905	1905	0
96	20240705	183100	61222850	1905	1905	1905	1905	0
97	20240705	183000	61222850	1905	1905	1905	1905	0
98	20240705	182900	61222850	1905	1905	1905	1905	0
99	20240705	182800	61222850	1905	1905	1905	1905	0
100	20240705	182700	61222850	1905	1905	1905	1905	0
101	20240705	182600	61222850	1905	1905	1905	1905	0
102	20240705	182500	61222850	1905	1905	1905	1905	0
103	20240705	182400	61222850	1905	1905	1905	1905	0
104	20240705	182300	61222850	1905	1905	1905	1905	0
105	20240705	182200	61222850	1905	1905	1905	1905	0
106	20240705	182100	61222850	1905	1905	1905	1905	0
107	20240705	182000	61222850	1905	1905	1905	1905	0
108	20240705	181900	61222850	1905	1905	1905	1905	0
109	20240705	181800	61222850	1905	1905	1905	1905	0
110	20240705	181700	61222850	1905	1905	1905	1905	0
111	20240705	181600	61222850	1905	1905	1905	1905	0
112	20240705	181500	61222850	1905	1905	1905	1905	0
113	20240705	181400	61222850	1905	1905	1905	1905	0
114	20240705	181300	61222850	1905	1905	1905	1905	0
115	20240705	181200	61222850	1905	1905	1905	1905	0
116	20240705	181100	61222850	1905	1905	1905	1905	0
117	20240705	181000	61222850	1905	1905	1905	1905	0
118	20240705	180900	61222850	1905	1905	1905	1905	0
119	20240705	180800	61222850	1905	1905	1905	1905	0
120	20240705	180700	61222850	1905	1905	1905	1905	0
121	20240705	180600	61222850	1905	1905	1905	1905	0
122	20240705	180500	61222850	1905	1905	1905	1905	120
123	20240705	180400	61222850	1905	1905	1905	1905	0
124	20240705	180300	61222850	1905	1905	1905	1905	0
125	20240705	180200	61222850	1905	1905	1905	1905	0
126	20240705	180100	61222850	1905	1905	1905	1905	0
127	20240705	180000	61222850	1905	1905	1905	1905	0
128	20240705	175900	61222850	1905	1905	1905	1905	0
129	20240705	175800	61222850	1905	1905	1905	1905	0
130	20240705	175700	61222850	1905	1905	1905	1905	0
131	20240705	175600	61222850	1905	1905	1905	1905	0
132	20240705	175500	61222850	1905	1905	1905	1905	0
133	20240705	175400	61222850	1905	1905	1905	1905	0
134	20240705	175300	61222850	1905	1905	1905	1905	0
135	20240705	175200	61222850	1905	1905	1905	1905	0
136	20240705	175100	61222850	1905	1905	1905	1905	0
137	20240705	175000	61222850	1905	1905	1905	1905	0
138	20240705	174900	61222850	1905	1905	1905	1905	0
139	20240705	174800	61222850	1905	1905	1905	1905	0
140	20240705	174700	61222850	1905	1905	1905	1905	0
141	20240705	174600	61222850	1905	1905	1905	1905	0
142	20240705	174500	61222850	1905	1905	1905	1905	0
143	20240705	174400	61222850	1905	1905	1905	1905	0
144	20240705	174300	61222850	1905	1905	1905	1905	0
145	20240705	174200	61222850	1905	1905	1905	1905	0
146	20240705	174100	61222850	1905	1905	1905	1905	0
147	20240705	174000	61222850	1905	1905	1905	1905	0
148	20240705	173900	61222850	1905	1905	1905	1905	0
149	20240705	173800	61222850	1905	1905	1905	1905	0
150	20240705	173700	61222850	1905	1905	1905	1905	0
151	20240705	173600	61222850	1905	1905	1905	1905	0
152	20240705	173500	61222850	1905	1905	1905	1905	120
153	20240705	173400	61222850	1905	1905	1905	1905	0
154	20240705	173300	61222850	1905	1905	1905	1905	0
155	20240705	173200	61222850	1905	1905	1905	1905	0
156	20240705	173100	61222850	1905	1905	1905	1905	0
157	20240705	173000	61222850	1905	1905	1905	1905	0
158	20240705	172900	61222850	1905	1905	1905	1905	0
159	20240705	172800	61222850	1905	1905	1905	1905	0
160	20240705	172700	61222850	1905	1905	1905	1905	0
161	20240705	172600	61222850	1905	1905	1905	1905	0
162	20240705	172500	61222850	1905	1905	1905	1905	0
163	20240705	172400	61222850	1905	1905	1905	1905	0
164	20240705	172300	61222850	1905	1905	1905	1905	0
165	20240705	172200	61222850	1905	1905	1905	1905	0
166	20240705	172100	61222850	1905	1905	1905	1905	0
167	20240705	172000	61222850	1905	1905	1905	1905	0
168	20240705	171900	61222850	1905	1905	1905	1905	0
169	20240705	171800	61222850	1905	1905	1905	1905	0
170	20240705	171700	61222850	1905	1905	1905	1905	0
171	20240705	171600	61222850	1905	1905	1905	1905	0
172	20240705	171500	61222850	1905	1905	1905	1905	0
173	20240705	171400	61222850	1905	1905	1905	1905	0
174	20240705	171300	61222850	1905	1905	1905	1905	0
175	20240705	171200	61222850	1905	1905	1905	1905	0
176	20240705	171100	61222850	1905	1905	1905	1905	0
177	20240705	171000	61222850	1905	1905	1905	1905	0
178	20240705	170900	61222850	1905	1905	1905	1905	0
179	20240705	170800	61222850	1905	1905	1905	1905	0
180	20240705	170700	61222850	1905	1905	1905	1905	0
181	20240705	170600	61222850	1905	1905	1905	1905	0
182	20240705	170500	61222850	1905	1905	1905	1905	120
183	20240705	170400	61222850	1905	1905	1905	1905	0
184	20240705	170300	61222850	1905	1905	1905	1905	0
185	20240705	170200	61222850	1905	1905	1905	1905	0
186	20240705	170100	61222850	1905	1905	1905	1905	0
187	20240705	170000	61222850	1905	1905	1905	1905	0
188	20240705	165900	61222850	1905	1905	1905	1905	0
189	20240705	165800	61222850	1905	1905	1905	1905	0
190	20240705	165700	61222850	1905	1905	1905	1905	0
191	20240705	165600	61222850	1905	1905	1905	1905	0
192	20240705	165500	61222850	1905	1905	1905	1905	0
193	20240705	165400	61222850	1905	1905	1905	1905	0
194	20240705	165300	61222850	1905	1905	1905	1905	0
195	20240705	165200	61222850	1905	1905	1905	1905	0
196	20240705	165100	61222850	1905	1905	1905	1905	0
197	20240705	165000	61222850	1905	1905	1905	1905	0
198	20240705	164900	61222850	1905	1905	1905	1905	0
199	20240705	164800	61222850	1905	1905	1905	1905	0
200	20240705	164700	61222850	1905	1905	1905	1905	0
201	20240705	164600	61222850	1905	1905	1905	1905	0
202	20240705	164500	61222850	1905	1905	1905	1905	0
203	20240705	164400	61222850	1905	1905	1905	1905	0
204	20240705	164300	61222850	1905	1905	1905	1905	0
205	20240705	164200	61222850	1905	1905	1905	1905	0
206	20240705	164100	61222850	1905	1905	1905	1905	0
207	20240705	164000	61222850	1905	1905	1905	1905	0
208	20240705	163900	61222850	1905	1905	1905	1905	0
209	20240705	163800	61222850	1905	1905	1905	1905	0
210	20240705	163700	61222850	1905	1905	1905	1905	0
211	20240705	163600	61222850	1905	1905	1905	1905	0
212	20240705	163500	61222850	1905	1905	1905	1905	120
213	20240705	163400	61222850	1905	1905	1905	1905	0
214	20240705	163300	61222850	1905	1905	1905	1905	0
215	20240705	163200	61222850	1905	1905	1905	1905	0
216	20240705	163100	61222850	1905	1905	1905	1905	0
217	20240705	163000	61222850	1905	1905	1905	1905	0
218	20240705	162900	61222850	1905	1905	1905	1905	0
219	20240705	162800	61222850	1905	1905	1905	1905	0
220	20240705	162700	61222850	1905	1905	1905	1905	0
221	20240705	162600	61222850	1905	1905	1905	1905	0
222	20240705	162500	61222850	1905	1905	1905	1905	0
223	20240705	162400	61222850	1905	1905	1905	1905	0
224	20240705	162300	61222850	1905	1905	1905	1905	0
225	20240705	162200	61222850	1905	1905	1905	1905	0
226	20240705	162100	61222850	1905	1905	1905	1905	0
227	20240705	162000	61222850	1905	1905	1905	1905	0
228	20240705	161900	61222850	1905	1905	1905	1905	0
229	20240705	161800	61222850	1905	1905	1905	1905	0
230	20240705	161700	61222850	1905	1905	1905	1905	0
231	20240705	161600	61222850	1905	1905	1905	1905	0
232	20240705	161500	61222850	1905	1905	1905	1905	0
233	20240705	161400	61222850	1905	1905	1905	1905	0
234	20240705	161300	61222850	1905	1905	1905	1905	0
235	20240705	161200	61222850	1905	1905	1905	1905	0
236	20240705	161100	61222850	1905	1905	1905	1905	0
237	20240705	161000	61222850	1905	1905	1905	1905	0
238	20240705	160900	61222850	1905	1905	1905	1905	0
239	20240705	160800	61222850	1905	1905	1905	1905	0
240	20240705	160700	61222850	1905	1905	1905	1905	0
241	20240705	160600	61222850	1905	1905	1905	1905	0
242	20240705	160500	61222850	1905	1905	1905	1905	120
243	20240705	160400	61222850	1905	1905	1905	1905	0
244	20240705	160300	61222850	1905	1905	1905	1905	0
245	20240705	160200	61222850	1905	1905	1905	1905	0
246	20240705	160100	61222850	1905	1905	1905	1905	0
247	20240705	160000	61222850	1905	1905	1905	1905	0
248	20240705	155900	61222850	1905	1905	1905	1905	0
249	20240705	155800	61222850	1905	1905	1905	1905	0
250	20240705	155700	61222850	1905	1905	1905	1905	0
251	20240705	155600	61222850	1905	1905	1905	1905	0
252	20240705	155500	61222850	1905	1905	1905	1905	0
253	20240705	155400	61222850	1905	1905	1905	1905	0
254	20240705	155300	61222850	1905	1905	1905	1905	0
255	20240705	155200	61222850	1905	1905	1905	1905	0
256	20240705	155100	61222850	1905	1905	1905	1905	0
257	20240705	155000	61222850	1905	1905	1905	1905	0
258	20240705	154900	61222850	1905	1905	1905	1905	0
259	20240705	154800	61222850	1905	1905	1905	1905	0
260	20240705	154700	61222850	1905	1905	1905	1905	0
261	20240705	154600	61222850	1905	1905	1905	1905	0
262	20240705	154500	61222850	1905	1905	1905	1905	0
263	20240705	154400	61222850	1905	1905	1905	1905	0
264	20240705	154300	61222850	1905	1905	1905	1905	0
265	20240705	154200	61222850	1905	1905	1905	1905	0
266	20240705	154100	61222850	1905	1905	1905	1905	0
267	20240705	154000	61222850	1905	1905	1905	1905	0
268	20240705	153900	61222850	1905	1905	1905	1905	0
269	20240705	153800	61222850	1905	1905	1905	1905	0
270	20240705	153700	61222850	1905	1905	1905	1905	0
271	20240705	153600	61222850	1905	1905	1905	1905	0
272	20240705	153500	61222850	1905	1905	1905	1905	120
273	20240705	153400	61222850	1905	1905	1905	1905	0
274	20240705	153300	61222850	1905	1905	1905	1905	0
275	20240705	153200	61222850	1905	1905	1905	1905	0
276	20240705	153100	61222850	1905	1905	1905	1905	0
277	20240705	153000	61222850	1905	1905	1905	1905	120
278	20240705	152900	60994250	1905	1905	1905	1905	0
279	20240705	152800	60994250	1905	1905	1905	1905	0
280	20240705	152700	60994250	1905	1905	1905	1905	0
281	20240705	152600	60994250	1905	1905	1905	1905	0
282	20240705	152500	60994250	1905	1905	1905	1905	0
283	20240705	152400	60994250	1905	1905	1905	1905	0
284	20240705	152300	60994250	1905	1905	1905	1905	0
285	20240705	152200	60994250	1905	1905	1905	1905	0
286	20240705	152100	60994250	1905	1905	1905	1905	0
287	20240705	152000	60994250	1905	1905	1905	1905	0
288	20240705	151900	60994250	1905	1905	1905	1905	144
289	20240705	151800	60719930	1905	1905	1905	1905	0
290	20240705	151700	60719930	1905	1904	1905	1904	478
291	20240705	151600	59809814	1904	1904	1904	1904	6
292	20240705	151500	59798390	1904	1905	1905	1904	42
293	20240705	151400	59718381	1905	1905	1905	1905	11
294	20240705	151300	59697426	1905	1905	1905	1905	10
295	20240705	151200	59678376	1905	1905	1905	1905	0
296	20240705	151100	59678376	1905	1905	1905	1905	5
297	20240705	151000	59668851	1905	1905	1905	1905	0
298	20240705	150900	59668851	1905	1905	1905	1905	0
299	20240705	150800	59668851	1905	1905	1905	1905	0
300	20240705	150700	59668851	1905	1905	1905	1905	0
301	20240705	150600	59668851	1905	1905	1905	1905	0
302	20240705	150500	59668851	1905	1905	1905	1905	19
303	20240705	150400	59632656	1905	1905	1905	1905	3
304	20240705	150300	59626941	1905	1905	1905	1905	0
305	20240705	150200	59626941	1905	1905	1905	1905	32
306	20240705	150100	59565981	1905	1905	1905	1905	20
307	20240705	150000	59527881	1906	1906	1906	1906	0
308	20240705	145900	59527881	1906	1905	1906	1905	3079
309	20240705	145800	53659386	1906	1906	1906	1906	0
310	20240705	145700	53659386	1906	1906	1906	1906	34
311	20240705	145600	53594582	1906	1906	1906	1906	0
312	20240705	145500	53594582	1906	1906	1906	1906	0
313	20240705	145400	53594582	1906	1906	1906	1906	0
314	20240705	145300	53594582	1906	1906	1906	1906	0
315	20240705	145200	53594582	1906	1906	1906	1906	0
316	20240705	145100	53594582	1906	1906	1906	1906	3
317	20240705	145000	53588864	1906	1906	1906	1906	4
318	20240705	144900	53581240	1908	1908	1908	1908	0
319	20240705	144800	53581240	1908	1908	1908	1908	0
320	20240705	144700	53581240	1908	1908	1908	1908	0
321	20240705	144600	53581240	1908	1908	1908	1908	0
322	20240705	144500	53581240	1908	1908	1908	1908	0
323	20240705	144400	53581240	1908	1908	1908	1908	0
324	20240705	144300	53581240	1908	1908	1908	1908	0
325	20240705	144200	53581240	1908	1908	1908	1908	0
326	20240705	144100	53581240	1908	1906	1908	1906	11
327	20240705	144000	53560256	1905	1905	1905	1905	0
328	20240705	143900	53560256	1905	1905	1905	1905	0
329	20240705	143800	53560256	1905	1905	1905	1905	2
330	20240705	143700	53556446	1905	1905	1905	1905	3
331	20240705	143600	53550731	1905	1905	1905	1905	0
332	20240705	143500	53550731	1905	1904	1905	1904	743
333	20240705	143400	52135317	1904	1903	1904	1903	1601
334	20240705	143300	49087117	1903	1903	1903	1903	0
335	20240705	143200	49087117	1903	1903	1903	1903	547
336	20240705	143100	48046176	1904	1904	1904	1904	41
337	20240705	143000	47968112	1904	1908	1908	1904	6325
338	20240705	142900	35914865	1908	1908	1908	1908	0
339	20240705	142800	35914865	1908	1908	1908	1908	0
340	20240705	142700	35914865	1908	1908	1908	1908	0
341	20240705	142600	35914865	1908	1908	1908	1908	394
342	20240705	142500	35163113	1908	1908	1908	1908	2
343	20240705	142400	35159297	1907	1907	1907	1907	0
344	20240705	142300	35159297	1907	1907	1907	1907	20
345	20240705	142200	35121157	1908	1908	1908	1908	0
346	20240705	142100	35121157	1908	1908	1908	1908	0
347	20240705	142000	35121157	1908	1908	1908	1908	1998
348	20240705	141900	31308973	1908	1908	1908	1908	0
349	20240705	141800	31308973	1908	1908	1908	1908	0
350	20240705	141700	31308973	1908	1908	1908	1908	0
351	20240705	141600	31308973	1908	1908	1908	1908	0
352	20240705	141500	31308973	1908	1908	1908	1908	0
353	20240705	141400	31308973	1908	1908	1908	1908	0
354	20240705	141300	31308973	1908	1908	1908	1908	0
355	20240705	141200	31308973	1908	1908	1908	1908	0
356	20240705	141100	31308973	1908	1908	1908	1908	0
357	20240705	141000	31308973	1908	1908	1908	1908	0
358	20240705	140900	31308973	1908	1908	1908	1908	0
359	20240705	140800	31308973	1908	1908	1908	1908	0
360	20240705	140700	31308973	1908	1908	1908	1908	0
361	20240705	140600	31308973	1908	1908	1908	1908	0
362	20240705	140500	31308973	1908	1908	1908	1908	0
363	20240705	140400	31308973	1908	1908	1908	1908	1
364	20240705	140300	31307065	1909	1909	1909	1909	0
365	20240705	140200	31307065	1909	1909	1909	1909	0
366	20240705	140100	31307065	1909	1909	1909	1909	1
367	20240705	140000	31305156	1908	1908	1908	1908	100
368	20240705	135900	31114356	1909	1909	1909	1909	512
369	20240705	135800	30136948	1909	1909	1909	1909	0
370	20240705	135700	30136948	1909	1909	1909	1909	1
371	20240705	135600	30135039	1908	1908	1908	1908	142
372	20240705	135500	29864103	1908	1908	1908	1908	191
373	20240705	135400	29499675	1908	1908	1908	1908	1
374	20240705	135300	29497767	1908	1908	1908	1908	0
375	20240705	135200	29497767	1908	1908	1908	1908	0
376	20240705	135100	29497767	1908	1907	1908	1907	9
377	20240705	135000	29480603	1908	1908	1908	1908	0
378	20240705	134900	29480603	1908	1908	1908	1908	0
379	20240705	134800	29480603	1908	1908	1908	1908	1
380	20240705	134700	29478695	1908	1908	1908	1908	0
381	20240705	134600	29478695	1908	1908	1908	1908	0
382	20240705	134500	29478695	1908	1908	1908	1908	1
383	20240705	134400	29476787	1907	1907	1907	1907	0
384	20240705	134300	29476787	1907	1907	1907	1907	240
385	20240705	134200	29019107	1908	1908	1908	1908	1
386	20240705	134100	29017199	1908	1908	1908	1908	0
387	20240705	134000	29017199	1908	1908	1908	1908	0
388	20240705	133900	29017199	1908	1908	1908	1908	0
389	20240705	133800	29017199	1908	1908	1908	1908	1
390	20240705	133700	29015291	1908	1908	1908	1908	0
391	20240705	133600	29015291	1908	1908	1908	1908	0
392	20240705	133500	29015291	1908	1908	1908	1908	1
393	20240705	133400	29013383	1908	1908	1908	1908	0
394	20240705	133300	29013383	1908	1908	1908	1908	0
395	20240705	133200	29013383	1908	1908	1908	1908	1
396	20240705	133100	29011475	1908	1908	1908	1908	0
397	20240705	133000	29011475	1908	1908	1908	1908	0
398	20240705	132900	29011475	1908	1908	1908	1908	51
399	20240705	132800	28914167	1907	1907	1907	1907	50
400	20240705	132700	28818817	1908	1908	1908	1908	0
401	20240705	132600	28818817	1908	1908	1908	1908	1
402	20240705	132500	28816909	1908	1908	1908	1908	0
403	20240705	132400	28816909	1908	1908	1908	1908	498
404	20240705	132300	27866725	1909	1909	1909	1909	0
405	20240705	132200	27866725	1909	1909	1909	1909	1
406	20240705	132100	27864816	1909	1909	1909	1909	0
407	20240705	132000	27864816	1909	1909	1909	1909	0
408	20240705	131900	27864816	1909	1909	1909	1909	1
409	20240705	131800	27862907	1908	1908	1908	1908	106
410	20240705	131700	27660659	1908	1908	1908	1908	500
411	20240705	131600	26706659	1908	1908	1908	1908	1
412	20240705	131500	26704751	1908	1908	1908	1908	0
413	20240705	131400	26704751	1908	1908	1908	1908	0
414	20240705	131300	26704751	1908	1908	1908	1908	1
415	20240705	131200	26702843	1908	1908	1908	1908	0
416	20240705	131100	26702843	1908	1908	1908	1908	0
417	20240705	131000	26702843	1908	1908	1908	1908	77
418	20240705	130900	26555927	1908	1908	1908	1908	0
419	20240705	130800	26555927	1908	1908	1908	1908	0
420	20240705	130700	26555927	1908	1908	1908	1908	24
421	20240705	130600	26510135	1908	1908	1908	1908	201
422	20240705	130500	26126627	1908	1908	1908	1908	0
423	20240705	130400	26126627	1908	1908	1908	1908	100
424	20240705	130300	25935827	1908	1908	1908	1908	1
425	20240705	130200	25933919	1908	1908	1908	1908	0
426	20240705	130100	25933919	1908	1908	1908	1908	0
427	20240705	130000	25933919	1908	1908	1908	1908	1
428	20240705	125900	25932011	1908	1908	1908	1908	0
429	20240705	125800	25932011	1908	1908	1908	1908	0
430	20240705	125700	25932011	1908	1908	1908	1908	299
431	20240705	125600	25361519	1909	1909	1909	1909	0
432	20240705	125500	25361519	1909	1909	1909	1909	0
433	20240705	125400	25361519	1909	1908	1909	1908	3
434	20240705	125300	25355794	1908	1908	1908	1908	0
435	20240705	125200	25355794	1908	1908	1908	1908	145
436	20240705	125100	25079134	1908	1908	1908	1908	155
437	20240705	125000	24783394	1908	1908	1908	1908	1
438	20240705	124900	24781486	1908	1908	1908	1908	50
439	20240705	124800	24686086	1908	1908	1908	1908	546
440	20240705	124700	23644318	1909	1909	1909	1909	1
441	20240705	124600	23642409	1909	1909	1909	1909	0
442	20240705	124500	23642409	1909	1909	1909	1909	0
443	20240705	124400	23642409	1909	1909	1909	1909	1
444	20240705	124300	23640500	1909	1909	1909	1909	0
445	20240705	124200	23640500	1909	1909	1909	1909	0
446	20240705	124100	23640500	1909	1909	1909	1909	1
447	20240705	124000	23638591	1909	1909	1909	1909	0
448	20240705	123900	23638591	1909	1909	1909	1909	0
449	20240705	123800	23638591	1909	1909	1909	1909	1
450	20240705	123700	23636682	1909	1909	1909	1909	0
451	20240705	123600	23636682	1909	1909	1909	1909	0
452	20240705	123500	23636682	1909	1909	1909	1909	0
453	20240705	123400	23636682	1909	1909	1909	1909	1
454	20240705	123300	23634773	1909	1909	1909	1909	0
455	20240705	123200	23634773	1909	1909	1909	1909	0
456	20240705	123100	23634773	1909	1909	1909	1909	1
457	20240705	123000	23632864	1909	1909	1909	1909	0
458	20240705	122900	23632864	1909	1909	1909	1909	0
459	20240705	122800	23632864	1909	1909	1909	1909	1
460	20240705	122700	23630955	1909	1909	1909	1909	0
461	20240705	122600	23630955	1909	1909	1909	1909	0
462	20240705	122500	23630955	1909	1909	1909	1909	1
463	20240705	122400	23629046	1909	1909	1909	1909	0
464	20240705	122300	23629046	1909	1909	1909	1909	0
465	20240705	122200	23629046	1909	1909	1909	1909	1
466	20240705	122100	23627137	1908	1908	1908	1908	0
467	20240705	122000	23627137	1908	1908	1908	1908	0
468	20240705	121900	23627137	1908	1908	1908	1908	0
469	20240705	121800	23627137	1908	1909	1909	1908	65
470	20240705	121700	23503116	1909	1909	1909	1909	0
471	20240705	121600	23503116	1909	1909	1909	1909	0
472	20240705	121500	23503116	1909	1909	1909	1909	1
473	20240705	121400	23501207	1909	1909	1909	1909	0
474	20240705	121300	23501207	1909	1909	1909	1909	0
475	20240705	121200	23501207	1909	1909	1909	1909	1
476	20240705	121100	23499298	1909	1909	1909	1909	0
477	20240705	121000	23499298	1909	1909	1909	1909	0
478	20240705	120900	23499298	1909	1909	1909	1909	1
479	20240705	120800	23497389	1908	1908	1908	1908	60
480	20240705	120700	23382909	1909	1909	1909	1909	0
481	20240705	120600	23382909	1909	1909	1909	1909	195
482	20240705	120500	23010654	1911	1911	1911	1911	0
483	20240705	120400	23010654	1911	1911	1911	1911	0
484	20240705	120300	23010654	1911	1911	1911	1911	1
485	20240705	120200	23008743	1911	1911	1911	1911	0
486	20240705	120100	23008743	1911	1911	1911	1911	0
487	20240705	120000	23008743	1911	1911	1911	1911	1999
488	20240705	115900	19188654	1911	1911	1911	1911	1
489	20240705	115800	19186743	1911	1911	1911	1911	0
490	20240705	115700	19186743	1911	1911	1911	1911	0
491	20240705	115600	19186743	1911	1911	1911	1911	1
492	20240705	115500	19184832	1911	1911	1911	1911	9
493	20240705	115400	19167633	1911	1911	1911	1911	0
494	20240705	115300	19167633	1911	1911	1911	1911	1
495	20240705	115200	19165722	1911	1911	1911	1911	0
496	20240705	115100	19165722	1911	1911	1911	1911	0
497	20240705	115000	19165722	1911	1911	1911	1911	1
498	20240705	114900	19163811	1910	1910	1910	1910	61
499	20240705	114800	19047301	1910	1910	1910	1910	24
500	20240705	114700	19001461	1911	1911	1911	1911	1
501	20240705	114600	18999550	1911	1911	1911	1911	0
502	20240705	114500	18999550	1911	1911	1911	1911	0
503	20240705	114400	18999550	1911	1911	1911	1911	0
504	20240705	114300	18999550	1911	1911	1911	1911	1
505	20240705	114200	18997639	1911	1911	1911	1911	0
506	20240705	114100	18997639	1911	1911	1911	1911	0
507	20240705	114000	18997639	1911	1911	1911	1911	1
508	20240705	113900	18995728	1911	1911	1911	1911	0
509	20240705	113800	18995728	1911	1911	1911	1911	0
510	20240705	113700	18995728	1911	1909	1911	1909	7
511	20240705	113600	18982363	1909	1909	1909	1909	0
512	20240705	113500	18982363	1909	1909	1909	1909	0
513	20240705	113400	18982363	1909	1909	1909	1909	1
514	20240705	113300	18980454	1909	1909	1909	1909	0
515	20240705	113200	18980454	1909	1909	1909	1909	0
516	20240705	113100	18980454	1909	1909	1909	1909	1
517	20240705	113000	18978545	1908	1908	1908	1908	0
518	20240705	112900	18978545	1908	1908	1908	1908	0
519	20240705	112800	18978545	1908	1908	1908	1908	0
520	20240705	112700	18978545	1908	1910	1910	1908	7
521	20240705	112600	18965187	1910	1910	1910	1910	0
522	20240705	112500	18965187	1910	1910	1910	1910	0
523	20240705	112400	18965187	1910	1910	1910	1910	1
524	20240705	112300	18963277	1908	1909	1909	1908	295
525	20240705	112200	18400309	1911	1911	1911	1911	0
526	20240705	112100	18400309	1911	1911	1911	1911	1
527	20240705	112000	18398398	1911	1911	1911	1911	0
528	20240705	111900	18398398	1911	1911	1911	1911	0
529	20240705	111800	18398398	1911	1911	1911	1911	1
530	20240705	111700	18396487	1911	1911	1911	1911	0
531	20240705	111600	18396487	1911	1911	1911	1911	0
532	20240705	111500	18396487	1911	1911	1911	1911	1
533	20240705	111400	18394576	1911	1911	1911	1911	0
534	20240705	111300	18394576	1911	1911	1911	1911	0
535	20240705	111200	18394576	1911	1911	1911	1911	0
536	20240705	111100	18394576	1911	1911	1911	1911	1
537	20240705	111000	18392665	1911	1911	1911	1911	0
538	20240705	110900	18392665	1911	1911	1911	1911	0
539	20240705	110800	18392665	1911	1911	1911	1911	1
540	20240705	110700	18390754	1911	1911	1911	1911	0
541	20240705	110600	18390754	1911	1911	1911	1911	0
542	20240705	110500	18390754	1911	1911	1911	1911	1
543	20240705	110400	18388843	1911	1911	1911	1911	0
544	20240705	110300	18388843	1911	1911	1911	1911	0
545	20240705	110200	18388843	1911	1911	1911	1911	1
546	20240705	110100	18386932	1911	1911	1911	1911	0
547	20240705	110000	18386932	1911	1911	1911	1911	0
548	20240705	105900	18386932	1911	1911	1911	1911	1
549	20240705	105800	18385021	1911	1911	1911	1911	0
550	20240705	105700	18385021	1911	1911	1911	1911	0
551	20240705	105600	18385021	1911	1911	1911	1911	0
552	20240705	105500	18385021	1911	1911	1911	1911	1
553	20240705	105400	18383110	1911	1911	1911	1911	0
554	20240705	105300	18383110	1911	1911	1911	1911	0
555	20240705	105200	18383110	1911	1908	1911	1907	2403
556	20240705	105100	13800520	1909	1909	1909	1909	0
557	20240705	105000	13800520	1909	1910	1910	1909	215
558	20240705	104900	13389985	1912	1912	1912	1912	1
559	20240705	104800	13388073	1911	1911	1911	1911	0
560	20240705	104700	13388073	1911	1911	1911	1911	0
561	20240705	104600	13388073	1911	1911	1911	1911	1
562	20240705	104500	13386162	1915	1915	1915	1915	0
563	20240705	104400	13386162	1915	1915	1915	1915	0
564	20240705	104300	13386162	1915	1911	1915	1911	105
565	20240705	104200	13185401	1913	1913	1913	1913	0
566	20240705	104100	13185401	1913	1913	1913	1913	0
567	20240705	104000	13185401	1913	1911	1913	1911	3
568	20240705	103900	13179664	1911	1911	1911	1911	1
569	20240705	103800	13177753	1909	1909	1909	1909	0
570	20240705	103700	13177753	1909	1909	1909	1909	0
571	20240705	103600	13177753	1909	1912	1912	1909	23
572	20240705	103500	13133833	1911	1911	1911	1911	0
573	20240705	103400	13133833	1911	1912	1912	1911	800
574	20240705	103300	11604979	1914	1913	1914	1913	635
575	20240705	103200	10390223	1916	1916	1916	1916	0
576	20240705	103100	10390223	1916	1916	1916	1916	0
577	20240705	103000	10390223	1916	1916	1916	1916	1
578	20240705	102900	10388307	1916	1916	1916	1916	0
579	20240705	102800	10388307	1916	1916	1916	1916	163
580	20240705	102700	10075999	1916	1916	1916	1916	1
581	20240705	102600	10074083	1913	1913	1913	1913	0
582	20240705	102500	10074083	1913	1915	1915	1913	1032
583	20240705	102400	8098567	1916	1916	1916	1916	2
584	20240705	102300	8094735	1916	1916	1916	1916	0
585	20240705	102200	8094735	1916	1916	1916	1916	0
586	20240705	102100	8094735	1916	1916	1916	1916	0
587	20240705	102000	8094735	1916	1916	1916	1916	0
588	20240705	101900	8094735	1916	1916	1916	1916	0
589	20240705	101800	8094735	1916	1916	1916	1916	0
590	20240705	101700	8094735	1916	1916	1916	1916	0
591	20240705	101600	8094735	1916	1916	1916	1916	0
592	20240705	101500	8094735	1916	1916	1916	1916	0
593	20240705	101400	8094735	1916	1916	1916	1916	0
594	20240705	101300	8094735	1916	1916	1916	1916	0
595	20240705	101200	8094735	1916	1916	1916	1916	0
596	20240705	101100	8094735	1916	1916	1916	1916	0
597	20240705	101000	8094735	1916	1916	1916	1916	0
598	20240705	100900	8094735	1916	1916	1916	1916	0
599	20240705	100800	8094735	1916	1916	1916	1916	0
600	20240705	100700	8094735	1916	1916	1916	1916	0
601	20240705	100600	8094735	1916	1916	1916	1916	5
602	20240705	100500	8085155	1916	1916	1916	1916	2
603	20240705	100400	8081323	1915	1917	1917	1915	264
604	20240705	100300	7575529	1917	1917	1917	1917	0
605	20240705	100200	7575529	1917	1917	1917	1917	0
606	20240705	100100	7575529	1917	1917	1917	1917	39
607	20240705	100000	7500766	1917	1917	1917	1917	0
608	20240705	095900	7500766	1917	1917	1917	1917	38
609	20240705	095800	7427920	1918	1918	1918	1918	1
610	20240705	095700	7426002	1918	1918	1918	1918	0
611	20240705	095600	7426002	1918	1918	1918	1918	30
612	20240705	095500	7368462	1918	1918	1918	1918	1
613	20240705	095400	7366544	1917	1917	1917	1917	38
614	20240705	095300	7293698	1918	1918	1918	1918	0
615	20240705	095200	7293698	1918	1918	1918	1918	1
616	20240705	095100	7291780	1918	1918	1918	1918	0
617	20240705	095000	7291780	1918	1918	1918	1918	0
618	20240705	094900	7291780	1918	1918	1918	1918	5
619	20240705	094800	7282190	1918	1918	1918	1918	1
620	20240705	094700	7280272	1918	1917	1918	1917	117
621	20240705	094600	7055944	1918	1918	1918	1918	0
622	20240705	094500	7055944	1918	1918	1918	1918	1
623	20240705	094400	7054026	1918	1918	1918	1918	0
624	20240705	094300	7054026	1918	1918	1918	1918	0
625	20240705	094200	7054026	1918	1918	1918	1918	1
626	20240705	094100	7052108	1918	1918	1918	1918	39
627	20240705	094000	6977306	1918	1918	1918	1918	0
628	20240705	093900	6977306	1918	1918	1918	1918	1
629	20240705	093800	6975388	1918	1918	1918	1918	39
630	20240705	093700	6900586	1918	1918	1918	1918	4
631	20240705	093600	6892914	1918	1918	1918	1918	1
632	20240705	093500	6890996	1918	1918	1918	1918	0
633	20240705	093400	6890996	1918	1918	1918	1918	39
634	20240705	093300	6816194	1918	1918	1918	1918	0
635	20240705	093200	6816194	1918	1918	1918	1918	1
636	20240705	093100	6814276	1918	1918	1918	1918	0
637	20240705	093000	6814276	1918	1918	1918	1918	0
638	20240705	092900	6814276	1918	1918	1918	1918	1
639	20240705	092800	6812358	1918	1918	1918	1918	0
640	20240705	092700	6812358	1918	1918	1918	1918	0
641	20240705	092600	6812358	1918	1918	1918	1918	1
642	20240705	092500	6810440	1918	1918	1918	1918	0
643	20240705	092400	6810440	1918	1918	1918	1918	0
644	20240705	092300	6810440	1918	1918	1918	1918	11
645	20240705	092200	6789342	1916	1916	1916	1916	44
646	20240705	092100	6705038	1917	1917	1917	1917	0
647	20240705	092000	6705038	1917	1918	1918	1917	8
648	20240705	091900	6689701	1919	1919	1919	1919	0
649	20240705	091800	6689701	1919	1919	1919	1919	0
650	20240705	091700	6689701	1919	1919	1919	1919	0
651	20240705	091600	6689701	1919	1919	1919	1919	1
652	20240705	091500	6687782	1919	1919	1919	1919	2
653	20240705	091400	6683944	1922	1922	1922	1922	0
654	20240705	091300	6683944	1922	1922	1922	1922	1
655	20240705	091200	6682022	1922	1922	1922	1922	0
656	20240705	091100	6682022	1922	1923	1923	1922	103
657	20240705	091000	6483975	1923	1922	1923	1922	2
658	20240705	090900	6480130	1923	1923	1923	1923	0
659	20240705	090800	6480130	1923	1923	1923	1923	0
660	20240705	090700	6480130	1923	1922	1923	1922	7
661	20240705	090600	6466675	1922	1922	1922	1922	3
662	20240705	090500	6460909	1922	1922	1922	1922	17
663	20240705	090400	6428235	1922	1922	1922	1922	1
664	20240705	090300	6426313	1916	1916	1916	1916	0
665	20240705	090200	6426313	1916	1916	1916	1916	0
666	20240705	090100	6426313	1916	1910	1922	1910	56
667	20240705	090000	6318912	1910	1923	1923	1910	3226