KissMeData/343090/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	212800	17011172	1983	1983	1983	1983	13
3	20240701	212700	17011172	1983	1983	1983	1983	0
4	20240701	212600	17011172	1983	1983	1983	1983	0
5	20240701	212500	17011172	1983	1983	1983	1983	0
6	20240701	212400	17011172	1983	1983	1983	1983	0
7	20240701	212300	17011172	1983	1983	1983	1983	0
8	20240701	212200	17011172	1983	1983	1983	1983	0
9	20240701	212100	17011172	1983	1983	1983	1983	0
10	20240701	212000	17011172	1983	1983	1983	1983	0
11	20240701	211900	17011172	1983	1983	1983	1983	0
12	20240701	211800	17011172	1983	1983	1983	1983	0
13	20240701	211700	17011172	1983	1983	1983	1983	0
14	20240701	211600	17011172	1983	1983	1983	1983	0
15	20240701	211500	17011172	1983	1983	1983	1983	0
16	20240701	211400	17011172	1983	1983	1983	1983	0
17	20240701	211300	17011172	1983	1983	1983	1983	0
18	20240701	211200	17011172	1983	1983	1983	1983	0
19	20240701	211100	17011172	1983	1983	1983	1983	0
20	20240701	211000	17011172	1983	1983	1983	1983	0
21	20240701	210900	17011172	1983	1983	1983	1983	0
22	20240701	210800	17011172	1983	1983	1983	1983	0
23	20240701	210700	17011172	1983	1983	1983	1983	0
24	20240701	210600	17011172	1983	1983	1983	1983	0
25	20240701	210500	17011172	1983	1983	1983	1983	0
26	20240701	210400	17011172	1983	1983	1983	1983	0
27	20240701	210300	17011172	1983	1983	1983	1983	0
28	20240701	210200	17011172	1983	1983	1983	1983	0
29	20240701	210100	17011172	1983	1983	1983	1983	0
30	20240701	210000	17011172	1983	1983	1983	1983	0
31	20240701	205900	17011172	1983	1983	1983	1983	0
32	20240701	205800	17011172	1983	1983	1983	1983	13
33	20240701	205700	17011172	1983	1983	1983	1983	0
34	20240701	205600	17011172	1983	1983	1983	1983	0
35	20240701	205500	17011172	1983	1983	1983	1983	0
36	20240701	205400	17011172	1983	1983	1983	1983	0
37	20240701	205300	17011172	1983	1983	1983	1983	0
38	20240701	205200	17011172	1983	1983	1983	1983	0
39	20240701	205100	17011172	1983	1983	1983	1983	0
40	20240701	205000	17011172	1983	1983	1983	1983	0
41	20240701	204900	17011172	1983	1983	1983	1983	0
42	20240701	204800	17011172	1983	1983	1983	1983	0
43	20240701	204700	17011172	1983	1983	1983	1983	0
44	20240701	204600	17011172	1983	1983	1983	1983	0
45	20240701	204500	17011172	1983	1983	1983	1983	0
46	20240701	204400	17011172	1983	1983	1983	1983	0
47	20240701	204300	17011172	1983	1983	1983	1983	0
48	20240701	204200	17011172	1983	1983	1983	1983	0
49	20240701	204100	17011172	1983	1983	1983	1983	0
50	20240701	204000	17011172	1983	1983	1983	1983	0
51	20240701	203900	17011172	1983	1983	1983	1983	0
52	20240701	203800	17011172	1983	1983	1983	1983	0
53	20240701	203700	17011172	1983	1983	1983	1983	0
54	20240701	203600	17011172	1983	1983	1983	1983	0
55	20240701	203500	17011172	1983	1983	1983	1983	0
56	20240701	203400	17011172	1983	1983	1983	1983	0
57	20240701	203300	17011172	1983	1983	1983	1983	0
58	20240701	203200	17011172	1983	1983	1983	1983	0
59	20240701	203100	17011172	1983	1983	1983	1983	0
60	20240701	203000	17011172	1983	1983	1983	1983	0
61	20240701	202900	17011172	1983	1983	1983	1983	0
62	20240701	202800	17011172	1983	1983	1983	1983	13
63	20240701	202700	17011172	1983	1983	1983	1983	0
64	20240701	202600	17011172	1983	1983	1983	1983	0
65	20240701	202500	17011172	1983	1983	1983	1983	0
66	20240701	202400	17011172	1983	1983	1983	1983	0
67	20240701	202300	17011172	1983	1983	1983	1983	0
68	20240701	202200	17011172	1983	1983	1983	1983	0
69	20240701	202100	17011172	1983	1983	1983	1983	0
70	20240701	202000	17011172	1983	1983	1983	1983	0
71	20240701	201900	17011172	1983	1983	1983	1983	0
72	20240701	201800	17011172	1983	1983	1983	1983	0
73	20240701	201700	17011172	1983	1983	1983	1983	0
74	20240701	201600	17011172	1983	1983	1983	1983	0
75	20240701	201500	17011172	1983	1983	1983	1983	0
76	20240701	201400	17011172	1983	1983	1983	1983	0
77	20240701	201300	17011172	1983	1983	1983	1983	0
78	20240701	201200	17011172	1983	1983	1983	1983	0
79	20240701	201100	17011172	1983	1983	1983	1983	0
80	20240701	201000	17011172	1983	1983	1983	1983	0
81	20240701	200900	17011172	1983	1983	1983	1983	0
82	20240701	200800	17011172	1983	1983	1983	1983	0
83	20240701	200700	17011172	1983	1983	1983	1983	0
84	20240701	200600	17011172	1983	1983	1983	1983	0
85	20240701	200500	17011172	1983	1983	1983	1983	0
86	20240701	200400	17011172	1983	1983	1983	1983	0
87	20240701	200300	17011172	1983	1983	1983	1983	0
88	20240701	200200	17011172	1983	1983	1983	1983	0
89	20240701	200100	17011172	1983	1983	1983	1983	0
90	20240701	200000	17011172	1983	1983	1983	1983	0
91	20240701	195900	17011172	1983	1983	1983	1983	0
92	20240701	195800	17011172	1983	1983	1983	1983	13
93	20240701	195700	17011172	1983	1983	1983	1983	0
94	20240701	195600	17011172	1983	1983	1983	1983	0
95	20240701	195500	17011172	1983	1983	1983	1983	0
96	20240701	195400	17011172	1983	1983	1983	1983	0
97	20240701	195300	17011172	1983	1983	1983	1983	0
98	20240701	195200	17011172	1983	1983	1983	1983	0
99	20240701	195100	17011172	1983	1983	1983	1983	0
100	20240701	195000	17011172	1983	1983	1983	1983	0
101	20240701	194900	17011172	1983	1983	1983	1983	0
102	20240701	194800	17011172	1983	1983	1983	1983	0
103	20240701	194700	17011172	1983	1983	1983	1983	0
104	20240701	194600	17011172	1983	1983	1983	1983	0
105	20240701	194500	17011172	1983	1983	1983	1983	0
106	20240701	194400	17011172	1983	1983	1983	1983	0
107	20240701	194300	17011172	1983	1983	1983	1983	0
108	20240701	194200	17011172	1983	1983	1983	1983	0
109	20240701	194100	17011172	1983	1983	1983	1983	0
110	20240701	194000	17011172	1983	1983	1983	1983	0
111	20240701	193900	17011172	1983	1983	1983	1983	0
112	20240701	193800	17011172	1983	1983	1983	1983	0
113	20240701	193700	17011172	1983	1983	1983	1983	0
114	20240701	193600	17011172	1983	1983	1983	1983	0
115	20240701	193500	17011172	1983	1983	1983	1983	0
116	20240701	193400	17011172	1983	1983	1983	1983	0
117	20240701	193300	17011172	1983	1983	1983	1983	0
118	20240701	193200	17011172	1983	1983	1983	1983	0
119	20240701	193100	17011172	1983	1983	1983	1983	0
120	20240701	193000	17011172	1983	1983	1983	1983	0
121	20240701	192900	17011172	1983	1983	1983	1983	0
122	20240701	192800	17011172	1983	1983	1983	1983	13
123	20240701	192700	17011172	1983	1983	1983	1983	0
124	20240701	192600	17011172	1983	1983	1983	1983	0
125	20240701	192500	17011172	1983	1983	1983	1983	0
126	20240701	192400	17011172	1983	1983	1983	1983	0
127	20240701	192300	17011172	1983	1983	1983	1983	0
128	20240701	192200	17011172	1983	1983	1983	1983	0
129	20240701	192100	17011172	1983	1983	1983	1983	0
130	20240701	192000	17011172	1983	1983	1983	1983	0
131	20240701	191900	17011172	1983	1983	1983	1983	0
132	20240701	191800	17011172	1983	1983	1983	1983	0
133	20240701	191700	17011172	1983	1983	1983	1983	0
134	20240701	191600	17011172	1983	1983	1983	1983	0
135	20240701	191500	17011172	1983	1983	1983	1983	0
136	20240701	191400	17011172	1983	1983	1983	1983	0
137	20240701	191300	17011172	1983	1983	1983	1983	0
138	20240701	191200	17011172	1983	1983	1983	1983	0
139	20240701	191100	17011172	1983	1983	1983	1983	0
140	20240701	191000	17011172	1983	1983	1983	1983	0
141	20240701	190900	17011172	1983	1983	1983	1983	0
142	20240701	190800	17011172	1983	1983	1983	1983	0
143	20240701	190700	17011172	1983	1983	1983	1983	0
144	20240701	190600	17011172	1983	1983	1983	1983	0
145	20240701	190500	17011172	1983	1983	1983	1983	0
146	20240701	190400	17011172	1983	1983	1983	1983	0
147	20240701	190300	17011172	1983	1983	1983	1983	0
148	20240701	190200	17011172	1983	1983	1983	1983	0
149	20240701	190100	17011172	1983	1983	1983	1983	0
150	20240701	190000	17011172	1983	1983	1983	1983	0
151	20240701	185900	17011172	1983	1983	1983	1983	0
152	20240701	185800	17011172	1983	1983	1983	1983	13
153	20240701	185700	17011172	1983	1983	1983	1983	0
154	20240701	185600	17011172	1983	1983	1983	1983	0
155	20240701	185500	17011172	1983	1983	1983	1983	0
156	20240701	185400	17011172	1983	1983	1983	1983	0
157	20240701	185300	17011172	1983	1983	1983	1983	0
158	20240701	185200	17011172	1983	1983	1983	1983	0
159	20240701	185100	17011172	1983	1983	1983	1983	0
160	20240701	185000	17011172	1983	1983	1983	1983	0
161	20240701	184900	17011172	1983	1983	1983	1983	0
162	20240701	184800	17011172	1983	1983	1983	1983	0
163	20240701	184700	17011172	1983	1983	1983	1983	0
164	20240701	184600	17011172	1983	1983	1983	1983	0
165	20240701	184500	17011172	1983	1983	1983	1983	0
166	20240701	184400	17011172	1983	1983	1983	1983	0
167	20240701	184300	17011172	1983	1983	1983	1983	0
168	20240701	184200	17011172	1983	1983	1983	1983	0
169	20240701	184100	17011172	1983	1983	1983	1983	0
170	20240701	184000	17011172	1983	1983	1983	1983	0
171	20240701	183900	17011172	1983	1983	1983	1983	0
172	20240701	183800	17011172	1983	1983	1983	1983	0
173	20240701	183700	17011172	1983	1983	1983	1983	0
174	20240701	183600	17011172	1983	1983	1983	1983	0
175	20240701	183500	17011172	1983	1983	1983	1983	0
176	20240701	183400	17011172	1983	1983	1983	1983	0
177	20240701	183300	17011172	1983	1983	1983	1983	0
178	20240701	183200	17011172	1983	1983	1983	1983	0
179	20240701	183100	17011172	1983	1983	1983	1983	0
180	20240701	183000	17011172	1983	1983	1983	1983	0
181	20240701	182900	17011172	1983	1983	1983	1983	0
182	20240701	182800	17011172	1983	1983	1983	1983	13
183	20240701	182700	17011172	1983	1983	1983	1983	0
184	20240701	182600	17011172	1983	1983	1983	1983	0
185	20240701	182500	17011172	1983	1983	1983	1983	0
186	20240701	182400	17011172	1983	1983	1983	1983	0
187	20240701	182300	17011172	1983	1983	1983	1983	0
188	20240701	182200	17011172	1983	1983	1983	1983	0
189	20240701	182100	17011172	1983	1983	1983	1983	0
190	20240701	182000	17011172	1983	1983	1983	1983	0
191	20240701	181900	17011172	1983	1983	1983	1983	0
192	20240701	181800	17011172	1983	1983	1983	1983	0
193	20240701	181700	17011172	1983	1983	1983	1983	0
194	20240701	181600	17011172	1983	1983	1983	1983	0
195	20240701	181500	17011172	1983	1983	1983	1983	0
196	20240701	181400	17011172	1983	1983	1983	1983	0
197	20240701	181300	17011172	1983	1983	1983	1983	0
198	20240701	181200	17011172	1983	1983	1983	1983	0
199	20240701	181100	17011172	1983	1983	1983	1983	0
200	20240701	181000	17011172	1983	1983	1983	1983	0
201	20240701	180900	17011172	1983	1983	1983	1983	0
202	20240701	180800	17011172	1983	1983	1983	1983	0
203	20240701	180700	17011172	1983	1983	1983	1983	0
204	20240701	180600	17011172	1983	1983	1983	1983	0
205	20240701	180500	17011172	1983	1983	1983	1983	0
206	20240701	180400	17011172	1983	1983	1983	1983	0
207	20240701	180300	17011172	1983	1983	1983	1983	0
208	20240701	180200	17011172	1983	1983	1983	1983	0
209	20240701	180100	17011172	1983	1983	1983	1983	0
210	20240701	180000	17011172	1983	1983	1983	1983	0
211	20240701	175900	17011172	1983	1983	1983	1983	0
212	20240701	175800	17011172	1983	1983	1983	1983	13
213	20240701	175700	17011172	1983	1983	1983	1983	0
214	20240701	175600	17011172	1983	1983	1983	1983	0
215	20240701	175500	17011172	1983	1983	1983	1983	0
216	20240701	175400	17011172	1983	1983	1983	1983	0
217	20240701	175300	17011172	1983	1983	1983	1983	0
218	20240701	175200	17011172	1983	1983	1983	1983	0
219	20240701	175100	17011172	1983	1983	1983	1983	0
220	20240701	175000	17011172	1983	1983	1983	1983	0
221	20240701	174900	17011172	1983	1983	1983	1983	0
222	20240701	174800	17011172	1983	1983	1983	1983	0
223	20240701	174700	17011172	1983	1983	1983	1983	0
224	20240701	174600	17011172	1983	1983	1983	1983	0
225	20240701	174500	17011172	1983	1983	1983	1983	0
226	20240701	174400	17011172	1983	1983	1983	1983	0
227	20240701	174300	17011172	1983	1983	1983	1983	0
228	20240701	174200	17011172	1983	1983	1983	1983	0
229	20240701	174100	17011172	1983	1983	1983	1983	0
230	20240701	174000	17011172	1983	1983	1983	1983	0
231	20240701	173900	17011172	1983	1983	1983	1983	0
232	20240701	173800	17011172	1983	1983	1983	1983	0
233	20240701	173700	17011172	1983	1983	1983	1983	0
234	20240701	173600	17011172	1983	1983	1983	1983	0
235	20240701	173500	17011172	1983	1983	1983	1983	0
236	20240701	173400	17011172	1983	1983	1983	1983	0
237	20240701	173300	17011172	1983	1983	1983	1983	0
238	20240701	173200	17011172	1983	1983	1983	1983	0
239	20240701	173100	17011172	1983	1983	1983	1983	0
240	20240701	173000	17011172	1983	1983	1983	1983	0
241	20240701	172900	17011172	1983	1983	1983	1983	0
242	20240701	172800	17011172	1983	1983	1983	1983	13
243	20240701	172700	17011172	1983	1983	1983	1983	0
244	20240701	172600	17011172	1983	1983	1983	1983	0
245	20240701	172500	17011172	1983	1983	1983	1983	0
246	20240701	172400	17011172	1983	1983	1983	1983	0
247	20240701	172300	17011172	1983	1983	1983	1983	0
248	20240701	172200	17011172	1983	1983	1983	1983	0
249	20240701	172100	17011172	1983	1983	1983	1983	0
250	20240701	172000	17011172	1983	1983	1983	1983	0
251	20240701	171900	17011172	1983	1983	1983	1983	0
252	20240701	171800	17011172	1983	1983	1983	1983	0
253	20240701	171700	17011172	1983	1983	1983	1983	0
254	20240701	171600	17011172	1983	1983	1983	1983	0
255	20240701	171500	17011172	1983	1983	1983	1983	0
256	20240701	171400	17011172	1983	1983	1983	1983	0
257	20240701	171300	17011172	1983	1983	1983	1983	0
258	20240701	171200	17011172	1983	1983	1983	1983	0
259	20240701	171100	17011172	1983	1983	1983	1983	0
260	20240701	171000	17011172	1983	1983	1983	1983	0
261	20240701	170900	17011172	1983	1983	1983	1983	0
262	20240701	170800	17011172	1983	1983	1983	1983	0
263	20240701	170700	17011172	1983	1983	1983	1983	0
264	20240701	170600	17011172	1983	1983	1983	1983	0
265	20240701	170500	17011172	1983	1983	1983	1983	0
266	20240701	170400	17011172	1983	1983	1983	1983	0
267	20240701	170300	17011172	1983	1983	1983	1983	0
268	20240701	170200	17011172	1983	1983	1983	1983	0
269	20240701	170100	17011172	1983	1983	1983	1983	0
270	20240701	170000	17011172	1983	1983	1983	1983	0
271	20240701	165900	17011172	1983	1983	1983	1983	0
272	20240701	165800	17011172	1983	1983	1983	1983	13
273	20240701	165700	17011172	1983	1983	1983	1983	0
274	20240701	165600	17011172	1983	1983	1983	1983	0
275	20240701	165500	17011172	1983	1983	1983	1983	0
276	20240701	165400	17011172	1983	1983	1983	1983	0
277	20240701	165300	17011172	1983	1983	1983	1983	0
278	20240701	165200	17011172	1983	1983	1983	1983	0
279	20240701	165100	17011172	1983	1983	1983	1983	0
280	20240701	165000	17011172	1983	1983	1983	1983	0
281	20240701	164900	17011172	1983	1983	1983	1983	0
282	20240701	164800	17011172	1983	1983	1983	1983	0
283	20240701	164700	17011172	1983	1983	1983	1983	0
284	20240701	164600	17011172	1983	1983	1983	1983	0
285	20240701	164500	17011172	1983	1983	1983	1983	0
286	20240701	164400	17011172	1983	1983	1983	1983	0
287	20240701	164300	17011172	1983	1983	1983	1983	0
288	20240701	164200	17011172	1983	1983	1983	1983	0
289	20240701	164100	17011172	1983	1983	1983	1983	0
290	20240701	164000	17011172	1983	1983	1983	1983	0
291	20240701	163900	17011172	1983	1983	1983	1983	0
292	20240701	163800	17011172	1983	1983	1983	1983	0
293	20240701	163700	17011172	1983	1983	1983	1983	0
294	20240701	163600	17011172	1983	1983	1983	1983	0
295	20240701	163500	17011172	1983	1983	1983	1983	0
296	20240701	163400	17011172	1983	1983	1983	1983	0
297	20240701	163300	17011172	1983	1983	1983	1983	0
298	20240701	163200	17011172	1983	1983	1983	1983	0
299	20240701	163100	17011172	1983	1983	1983	1983	0
300	20240701	163000	17011172	1983	1983	1983	1983	0
301	20240701	162900	17011172	1983	1983	1983	1983	0
302	20240701	162800	17011172	1983	1983	1983	1983	13
303	20240701	162700	17011172	1983	1983	1983	1983	0
304	20240701	162600	17011172	1983	1983	1983	1983	0
305	20240701	162500	17011172	1983	1983	1983	1983	0
306	20240701	162400	17011172	1983	1983	1983	1983	0
307	20240701	162300	17011172	1983	1983	1983	1983	0
308	20240701	162200	17011172	1983	1983	1983	1983	0
309	20240701	162100	17011172	1983	1983	1983	1983	0
310	20240701	162000	17011172	1983	1983	1983	1983	0
311	20240701	161900	17011172	1983	1983	1983	1983	0
312	20240701	161800	17011172	1983	1983	1983	1983	0
313	20240701	161700	17011172	1983	1983	1983	1983	0
314	20240701	161600	17011172	1983	1983	1983	1983	0
315	20240701	161500	17011172	1983	1983	1983	1983	0
316	20240701	161400	17011172	1983	1983	1983	1983	0
317	20240701	161300	17011172	1983	1983	1983	1983	0
318	20240701	161200	17011172	1983	1983	1983	1983	0
319	20240701	161100	17011172	1983	1983	1983	1983	0
320	20240701	161000	17011172	1983	1983	1983	1983	0
321	20240701	160900	17011172	1983	1983	1983	1983	0
322	20240701	160800	17011172	1983	1983	1983	1983	0
323	20240701	160700	17011172	1983	1983	1983	1983	0
324	20240701	160600	17011172	1983	1983	1983	1983	0
325	20240701	160500	17011172	1983	1983	1983	1983	0
326	20240701	160400	17011172	1983	1983	1983	1983	0
327	20240701	160300	17011172	1983	1983	1983	1983	0
328	20240701	160200	17011172	1983	1983	1983	1983	0
329	20240701	160100	17011172	1983	1983	1983	1983	0
330	20240701	160000	17011172	1983	1983	1983	1983	0
331	20240701	155900	17011172	1983	1983	1983	1983	0
332	20240701	155800	17011172	1983	1983	1983	1983	13
333	20240701	155700	17011172	1983	1983	1983	1983	0
334	20240701	155600	17011172	1983	1983	1983	1983	0
335	20240701	155500	17011172	1983	1983	1983	1983	0
336	20240701	155400	17011172	1983	1983	1983	1983	0
337	20240701	155300	17011172	1983	1983	1983	1983	0
338	20240701	155200	17011172	1983	1983	1983	1983	0
339	20240701	155100	17011172	1983	1983	1983	1983	0
340	20240701	155000	17011172	1983	1983	1983	1983	0
341	20240701	154900	17011172	1983	1983	1983	1983	0
342	20240701	154800	17011172	1983	1983	1983	1983	0
343	20240701	154700	17011172	1983	1983	1983	1983	0
344	20240701	154600	17011172	1983	1983	1983	1983	0
345	20240701	154500	17011172	1983	1983	1983	1983	0
346	20240701	154400	17011172	1983	1983	1983	1983	0
347	20240701	154300	17011172	1983	1983	1983	1983	0
348	20240701	154200	17011172	1983	1983	1983	1983	0
349	20240701	154100	17011172	1983	1983	1983	1983	0
350	20240701	154000	17011172	1983	1983	1983	1983	0
351	20240701	153900	17011172	1983	1983	1983	1983	0
352	20240701	153800	17011172	1983	1983	1983	1983	0
353	20240701	153700	17011172	1983	1983	1983	1983	0
354	20240701	153600	17011172	1983	1983	1983	1983	0
355	20240701	153500	17011172	1983	1983	1983	1983	0
356	20240701	153400	17011172	1983	1983	1983	1983	0
357	20240701	153300	17011172	1983	1983	1983	1983	0
358	20240701	153200	17011172	1983	1983	1983	1983	0
359	20240701	153100	17011172	1983	1983	1983	1983	0
360	20240701	153000	17011172	1983	1983	1983	1983	13
361	20240701	152900	16985393	1982	1982	1982	1982	0
362	20240701	152800	16985393	1982	1982	1982	1982	0
363	20240701	152700	16985393	1982	1982	1982	1982	0
364	20240701	152600	16985393	1982	1982	1982	1982	0
365	20240701	152500	16985393	1982	1982	1982	1982	0
366	20240701	152400	16985393	1982	1982	1982	1982	0
367	20240701	152300	16985393	1982	1982	1982	1982	0
368	20240701	152200	16985393	1982	1982	1982	1982	0
369	20240701	152100	16985393	1982	1982	1982	1982	0
370	20240701	152000	16985393	1982	1982	1982	1982	0
371	20240701	151900	16985393	1982	1982	1982	1982	1
372	20240701	151800	16983411	1941	1941	1941	1941	0
373	20240701	151700	16983411	1941	1941	1941	1941	0
374	20240701	151600	16983411	1941	1941	1941	1941	0
375	20240701	151500	16983411	1941	1941	1941	1941	0
376	20240701	151400	16983411	1941	1941	1941	1941	10
377	20240701	151300	16964001	1940	1940	1940	1940	5
378	20240701	151200	16954301	1940	1982	1982	1940	6
379	20240701	151100	16942619	1939	1939	1939	1939	4
380	20240701	151000	16934863	1984	1984	1984	1984	0
381	20240701	150900	16934863	1984	1984	1984	1984	0
382	20240701	150800	16934863	1984	1984	1984	1984	0
383	20240701	150700	16934863	1984	1984	1984	1984	0
384	20240701	150600	16934863	1984	1984	1984	1984	0
385	20240701	150500	16934863	1984	1984	1984	1984	0
386	20240701	150400	16934863	1984	1984	1984	1984	0
387	20240701	150300	16934863	1984	1984	1984	1984	5
388	20240701	150200	16924943	1955	1955	1955	1955	0
389	20240701	150100	16924943	1955	1955	1955	1955	400
390	20240701	150000	16142943	1985	1985	1985	1985	0
391	20240701	145900	16142943	1985	1985	1985	1985	0
392	20240701	145800	16142943	1985	1985	1985	1985	0
393	20240701	145700	16142943	1985	1985	1985	1985	0
394	20240701	145600	16142943	1985	1985	1985	1985	0
395	20240701	145500	16142943	1985	1985	1985	1985	400
396	20240701	145400	15348943	1985	1985	1985	1985	0
397	20240701	145300	15348943	1985	1985	1985	1985	0
398	20240701	145200	15348943	1985	1985	1985	1985	0
399	20240701	145100	15348943	1985	1985	1985	1985	0
400	20240701	145000	15348943	1985	1985	1985	1985	600
401	20240701	144900	14157943	1985	1985	1985	1985	0
402	20240701	144800	14157943	1985	1985	1985	1985	0
403	20240701	144700	14157943	1985	1985	1985	1985	0
404	20240701	144600	14157943	1985	1985	1985	1985	0
405	20240701	144500	14157943	1985	1985	1985	1985	0
406	20240701	144400	14157943	1985	1985	1985	1985	0
407	20240701	144300	14157943	1985	1985	1985	1985	0
408	20240701	144200	14157943	1985	1985	1985	1985	0
409	20240701	144100	14157943	1985	1985	1985	1985	0
410	20240701	144000	14157943	1985	1985	1985	1985	121
411	20240701	143900	13917758	1985	1985	1985	1985	47
412	20240701	143800	13824463	1986	1986	1986	1986	0
413	20240701	143700	13824463	1986	1986	1986	1986	0
414	20240701	143600	13824463	1986	1986	1986	1986	0
415	20240701	143500	13824463	1986	1986	1986	1986	0
416	20240701	143400	13824463	1986	1986	1986	1986	0
417	20240701	143300	13824463	1986	1986	1986	1986	0
418	20240701	143200	13824463	1986	1986	1986	1986	0
419	20240701	143100	13824463	1986	1986	1986	1986	0
420	20240701	143000	13824463	1986	1986	1986	1986	0
421	20240701	142900	13824463	1986	1986	1986	1986	0
422	20240701	142800	13824463	1986	1986	1986	1986	0
423	20240701	142700	13824463	1986	1986	1986	1986	0
424	20240701	142600	13824463	1986	1986	1986	1986	0
425	20240701	142500	13824463	1986	1986	1986	1986	0
426	20240701	142400	13824463	1986	1986	1986	1986	0
427	20240701	142300	13824463	1986	1986	1986	1986	0
428	20240701	142200	13824463	1986	1986	1986	1986	0
429	20240701	142100	13824463	1986	1986	1986	1986	0
430	20240701	142000	13824463	1986	1986	1986	1986	0
431	20240701	141900	13824463	1986	1986	1986	1986	0
432	20240701	141800	13824463	1986	1986	1986	1986	0
433	20240701	141700	13824463	1986	1986	1986	1986	0
434	20240701	141600	13824463	1986	1986	1986	1986	0
435	20240701	141500	13824463	1986	1986	1986	1986	0
436	20240701	141400	13824463	1986	1986	1986	1986	0
437	20240701	141300	13824463	1986	1986	1986	1986	0
438	20240701	141200	13824463	1986	1986	1986	1986	0
439	20240701	141100	13824463	1986	1986	1986	1986	0
440	20240701	141000	13824463	1986	1986	1986	1986	0
441	20240701	140900	13824463	1986	1986	1986	1986	0
442	20240701	140800	13824463	1986	1986	1986	1986	0
443	20240701	140700	13824463	1986	1986	1986	1986	0
444	20240701	140600	13824463	1986	1986	1986	1986	0
445	20240701	140500	13824463	1986	1986	1986	1986	0
446	20240701	140400	13824463	1986	1986	1986	1986	0
447	20240701	140300	13824463	1986	1986	1986	1986	0
448	20240701	140200	13824463	1986	1986	1986	1986	0
449	20240701	140100	13824463	1986	1986	1986	1986	0
450	20240701	140000	13824463	1986	1986	1986	1986	0
451	20240701	135900	13824463	1986	1986	1986	1986	0
452	20240701	135800	13824463	1986	1986	1986	1986	0
453	20240701	135700	13824463	1986	1986	1986	1986	0
454	20240701	135600	13824463	1986	1986	1986	1986	0
455	20240701	135500	13824463	1986	1986	1986	1986	0
456	20240701	135400	13824463	1986	1986	1986	1986	1
457	20240701	135300	13822477	1928	1930	1930	1928	500
458	20240701	135200	12858457	1987	1987	1987	1987	0
459	20240701	135100	12858457	1987	1987	1987	1987	1
460	20240701	135000	12856470	1930	1930	1930	1930	0
461	20240701	134900	12856470	1930	1940	1940	1930	1588
462	20240701	134800	9782458	1940	1945	1945	1940	114
463	20240701	134700	9561063	1988	1988	1988	1988	0
464	20240701	134600	9561063	1988	1988	1988	1988	0
465	20240701	134500	9561063	1988	1988	1988	1988	0
466	20240701	134400	9561063	1988	1988	1988	1988	0
467	20240701	134300	9561063	1988	1988	1988	1988	0
468	20240701	134200	9561063	1988	1988	1988	1988	0
469	20240701	134100	9561063	1988	1988	1988	1988	0
470	20240701	134000	9561063	1988	1988	1988	1988	3
471	20240701	133900	9555099	1988	1988	1988	1988	0
472	20240701	133800	9555099	1988	1988	1988	1988	0
473	20240701	133700	9555099	1988	1987	1988	1987	940
474	20240701	133600	7686984	1987	1987	1987	1987	0
475	20240701	133500	7686984	1987	1987	1987	1987	0
476	20240701	133400	7686984	1987	1987	1987	1987	0
477	20240701	133300	7686984	1987	1987	1987	1987	0
478	20240701	133200	7686984	1987	1987	1987	1987	0
479	20240701	133100	7686984	1987	1987	1987	1987	0
480	20240701	133000	7686984	1987	1987	1987	1987	0
481	20240701	132900	7686984	1987	1987	1987	1987	0
482	20240701	132800	7686984	1987	1987	1987	1987	0
483	20240701	132700	7686984	1987	1987	1987	1987	0
484	20240701	132600	7686984	1987	1987	1987	1987	0
485	20240701	132500	7686984	1987	1987	1987	1987	0
486	20240701	132400	7686984	1987	1987	1987	1987	0
487	20240701	132300	7686984	1987	1987	1987	1987	0
488	20240701	132200	7686984	1987	1987	1987	1987	5
489	20240701	132100	7677049	1988	1988	1988	1988	0
490	20240701	132000	7677049	1988	1988	1988	1988	0
491	20240701	131900	7677049	1988	1988	1988	1988	0
492	20240701	131800	7677049	1988	1988	1988	1988	0
493	20240701	131700	7677049	1988	1988	1988	1988	0
494	20240701	131600	7677049	1988	1988	1988	1988	0
495	20240701	131500	7677049	1988	1988	1988	1988	0
496	20240701	131400	7677049	1988	1988	1988	1988	0
497	20240701	131300	7677049	1988	1988	1988	1988	0
498	20240701	131200	7677049	1988	1988	1988	1988	0
499	20240701	131100	7677049	1988	1988	1988	1988	0
500	20240701	131000	7677049	1988	1988	1988	1988	0
501	20240701	130900	7677049	1988	1988	1988	1988	0
502	20240701	130800	7677049	1988	1988	1988	1988	0
503	20240701	130700	7677049	1988	1988	1988	1988	0
504	20240701	130600	7677049	1988	1988	1988	1988	0
505	20240701	130500	7677049	1988	1988	1988	1988	0
506	20240701	130400	7677049	1988	1988	1988	1988	0
507	20240701	130300	7677049	1988	1988	1988	1988	0
508	20240701	130200	7677049	1988	1988	1988	1988	0
509	20240701	130100	7677049	1988	1988	1988	1988	0
510	20240701	130000	7677049	1988	1988	1988	1988	0
511	20240701	125900	7677049	1988	1988	1988	1988	0
512	20240701	125800	7677049	1988	1988	1988	1988	0
513	20240701	125700	7677049	1988	1988	1988	1988	0
514	20240701	125600	7677049	1988	1988	1988	1988	0
515	20240701	125500	7677049	1988	1988	1988	1988	0
516	20240701	125400	7677049	1988	1988	1988	1988	0
517	20240701	125300	7677049	1988	1988	1988	1988	0
518	20240701	125200	7677049	1988	1988	1988	1988	0
519	20240701	125100	7677049	1988	1988	1988	1988	0
520	20240701	125000	7677049	1988	1988	1988	1988	0
521	20240701	124900	7677049	1988	1988	1988	1988	0
522	20240701	124800	7677049	1988	1988	1988	1988	0
523	20240701	124700	7677049	1988	1988	1988	1988	0
524	20240701	124600	7677049	1988	1988	1988	1988	0
525	20240701	124500	7677049	1988	1988	1988	1988	0
526	20240701	124400	7677049	1988	1988	1988	1988	0
527	20240701	124300	7677049	1988	1988	1988	1988	0
528	20240701	124200	7677049	1988	1988	1988	1988	0
529	20240701	124100	7677049	1988	1988	1988	1988	0
530	20240701	124000	7677049	1988	1988	1988	1988	0
531	20240701	123900	7677049	1988	1988	1988	1988	0
532	20240701	123800	7677049	1988	1988	1988	1988	0
533	20240701	123700	7677049	1988	1988	1988	1988	0
534	20240701	123600	7677049	1988	1988	1988	1988	0
535	20240701	123500	7677049	1988	1988	1988	1988	0
536	20240701	123400	7677049	1988	1988	1988	1988	0
537	20240701	123300	7677049	1988	1988	1988	1988	0
538	20240701	123200	7677049	1988	1988	1988	1988	0
539	20240701	123100	7677049	1988	1988	1988	1988	0
540	20240701	123000	7677049	1988	1988	1988	1988	0
541	20240701	122900	7677049	1988	1988	1988	1988	0
542	20240701	122800	7677049	1988	1988	1988	1988	0
543	20240701	122700	7677049	1988	1988	1988	1988	0
544	20240701	122600	7677049	1988	1988	1988	1988	0
545	20240701	122500	7677049	1988	1988	1988	1988	0
546	20240701	122400	7677049	1988	1988	1988	1988	0
547	20240701	122300	7677049	1988	1988	1988	1988	101
548	20240701	122200	7476261	1988	1988	1988	1988	0
549	20240701	122100	7476261	1988	1988	1988	1988	0
550	20240701	122000	7476261	1988	1988	1988	1988	0
551	20240701	121900	7476261	1988	1988	1988	1988	0
552	20240701	121800	7476261	1988	1988	1988	1988	100
553	20240701	121700	7277461	1989	1989	1989	1989	0
554	20240701	121600	7277461	1989	1989	1989	1989	0
555	20240701	121500	7277461	1989	1989	1989	1989	0
556	20240701	121400	7277461	1989	1989	1989	1989	0
557	20240701	121300	7277461	1989	1989	1989	1989	0
558	20240701	121200	7277461	1989	1989	1989	1989	0
559	20240701	121100	7277461	1989	1989	1989	1989	0
560	20240701	121000	7277461	1989	1989	1989	1989	0
561	20240701	120900	7277461	1989	1989	1989	1989	0
562	20240701	120800	7277461	1989	1989	1989	1989	0
563	20240701	120700	7277461	1989	1989	1989	1989	0
564	20240701	120600	7277461	1989	1989	1989	1989	0
565	20240701	120500	7277461	1989	1989	1989	1989	0
566	20240701	120400	7277461	1989	1989	1989	1989	0
567	20240701	120300	7277461	1989	1989	1989	1989	0
568	20240701	120200	7277461	1989	1989	1989	1989	0
569	20240701	120100	7277461	1989	1989	1989	1989	0
570	20240701	120000	7277461	1989	1989	1989	1989	0
571	20240701	115900	7277461	1989	1989	1989	1989	0
572	20240701	115800	7277461	1989	1989	1989	1989	0
573	20240701	115700	7277461	1989	1989	1989	1989	0
574	20240701	115600	7277461	1989	1989	1989	1989	0
575	20240701	115500	7277461	1989	1989	1989	1989	100
576	20240701	115400	7078561	1989	1989	1989	1989	100
577	20240701	115300	6879661	1990	1990	1990	1990	0
578	20240701	115200	6879661	1990	1990	1990	1990	0
579	20240701	115100	6879661	1990	1990	1990	1990	0
580	20240701	115000	6879661	1990	1990	1990	1990	0
581	20240701	114900	6879661	1990	1990	1990	1990	0
582	20240701	114800	6879661	1990	1990	1990	1990	0
583	20240701	114700	6879661	1990	1990	1990	1990	0
584	20240701	114600	6879661	1990	1990	1990	1990	0
585	20240701	114500	6879661	1990	1990	1990	1990	0
586	20240701	114400	6879661	1990	1990	1990	1990	0
587	20240701	114300	6879661	1990	1990	1990	1990	0
588	20240701	114200	6879661	1990	1990	1990	1990	0
589	20240701	114100	6879661	1990	1990	1990	1990	0
590	20240701	114000	6879661	1990	1990	1990	1990	0
591	20240701	113900	6879661	1990	1990	1990	1990	5
592	20240701	113800	6869711	1990	1990	1990	1990	0
593	20240701	113700	6869711	1990	1990	1990	1990	0
594	20240701	113600	6869711	1990	1990	1990	1990	0
595	20240701	113500	6869711	1990	1990	1990	1990	0
596	20240701	113400	6869711	1990	1990	1990	1990	0
597	20240701	113300	6869711	1990	1990	1990	1990	0
598	20240701	113200	6869711	1990	1990	1990	1990	0
599	20240701	113100	6869711	1990	1990	1990	1990	0
600	20240701	113000	6869711	1990	1990	1990	1990	0
601	20240701	112900	6869711	1990	1990	1990	1990	0
602	20240701	112800	6869711	1990	1990	1990	1990	0
603	20240701	112700	6869711	1990	1990	1990	1990	0
604	20240701	112600	6869711	1990	1990	1990	1990	0
605	20240701	112500	6869711	1990	1990	1990	1990	0
606	20240701	112400	6869711	1990	1990	1990	1990	0
607	20240701	112300	6869711	1990	1990	1990	1990	0
608	20240701	112200	6869711	1990	1990	1990	1990	0
609	20240701	112100	6869711	1990	1990	1990	1990	0
610	20240701	112000	6869711	1990	1990	1990	1990	0
611	20240701	111900	6869711	1990	1990	1990	1990	0
612	20240701	111800	6869711	1990	1990	1990	1990	0
613	20240701	111700	6869711	1990	1990	1990	1990	0
614	20240701	111600	6869711	1990	1990	1990	1990	0
615	20240701	111500	6869711	1990	1990	1990	1990	0
616	20240701	111400	6869711	1990	1990	1990	1990	0
617	20240701	111300	6869711	1990	1990	1990	1990	0
618	20240701	111200	6869711	1990	1990	1990	1990	0
619	20240701	111100	6869711	1990	1990	1990	1990	0
620	20240701	111000	6869711	1990	1990	1990	1990	0
621	20240701	110900	6869711	1990	1990	1990	1990	0
622	20240701	110800	6869711	1990	1990	1990	1990	0
623	20240701	110700	6869711	1990	1990	1990	1990	0
624	20240701	110600	6869711	1990	1990	1990	1990	0
625	20240701	110500	6869711	1990	1990	1990	1990	0
626	20240701	110400	6869711	1990	1990	1990	1990	1
627	20240701	110300	6867721	1937	1937	1937	1937	0
628	20240701	110200	6867721	1937	1937	1937	1937	0
629	20240701	110100	6867721	1937	1937	1937	1937	0
630	20240701	110000	6867721	1937	1937	1937	1937	0
631	20240701	105900	6867721	1937	1937	1937	1937	0
632	20240701	105800	6867721	1937	1937	1937	1937	0
633	20240701	105700	6867721	1937	1937	1937	1937	2
634	20240701	105600	6863847	1990	1990	1990	1990	0
635	20240701	105500	6863847	1990	1990	1990	1990	0
636	20240701	105400	6863847	1990	1990	1990	1990	0
637	20240701	105300	6863847	1990	1990	1990	1990	5
638	20240701	105200	6853897	1991	1991	1991	1991	5
639	20240701	105100	6843942	1992	1992	1992	1992	0
640	20240701	105000	6843942	1992	1992	1992	1992	0
641	20240701	104900	6843942	1992	1992	1992	1992	0
642	20240701	104800	6843942	1992	1992	1992	1992	0
643	20240701	104700	6843942	1992	1992	1992	1992	0
644	20240701	104600	6843942	1992	1992	1992	1992	0
645	20240701	104500	6843942	1992	1992	1992	1992	0
646	20240701	104400	6843942	1992	1992	1992	1992	7
647	20240701	104300	6829998	1940	1940	1940	1940	0
648	20240701	104200	6829998	1940	1940	1940	1940	0
649	20240701	104100	6829998	1940	1940	1940	1940	0
650	20240701	104000	6829998	1940	1940	1940	1940	40
651	20240701	103900	6752398	1940	1940	1940	1940	10
652	20240701	103800	6732998	1993	1993	1993	1993	0
653	20240701	103700	6732998	1993	1993	1993	1993	0
654	20240701	103600	6732998	1993	1993	1993	1993	0
655	20240701	103500	6732998	1993	1993	1993	1993	0
656	20240701	103400	6732998	1993	1993	1993	1993	0
657	20240701	103300	6732998	1993	1993	1993	1993	2
658	20240701	103200	6729012	2005	2005	2005	2005	0
659	20240701	103100	6729012	2005	2005	2005	2005	0
660	20240701	103000	6729012	2005	2005	2005	2005	0
661	20240701	102900	6729012	2005	2005	2005	2005	0
662	20240701	102800	6729012	2005	2005	2005	2005	0
663	20240701	102700	6729012	2005	2005	2005	2005	0
664	20240701	102600	6729012	2005	2005	2005	2005	0
665	20240701	102500	6729012	2005	2005	2005	2005	0
666	20240701	102400	6729012	2005	2005	2005	2005	0
667	20240701	102300	6729012	2005	2005	2005	2005	0
668	20240701	102200	6729012	2005	2005	2005	2005	0
669	20240701	102100	6729012	2005	2005	2005	2005	0
670	20240701	102000	6729012	2005	2005	2005	2005	0
671	20240701	101900	6729012	2005	2005	2005	2005	0
672	20240701	101800	6729012	2005	2005	2005	2005	0
673	20240701	101700	6729012	2005	2005	2005	2005	0
674	20240701	101600	6729012	2005	2005	2005	2005	0
675	20240701	101500	6729012	2005	2005	2005	2005	0
676	20240701	101400	6729012	2005	2005	2005	2005	0
677	20240701	101300	6729012	2005	2005	2005	2005	0
678	20240701	101200	6729012	2005	2005	2005	2005	0
679	20240701	101100	6729012	2005	2005	2005	2005	0
680	20240701	101000	6729012	2005	2005	2005	2005	0
681	20240701	100900	6729012	2005	2005	2005	2005	0
682	20240701	100800	6729012	2005	2005	2005	2005	0
683	20240701	100700	6729012	2005	2005	2005	2005	0
684	20240701	100600	6729012	2005	2005	2005	2005	0
685	20240701	100500	6729012	2005	2005	2005	2005	0
686	20240701	100400	6729012	2005	2005	2005	2005	0
687	20240701	100300	6729012	2005	2005	2005	2005	0
688	20240701	100200	6729012	2005	2005	2005	2005	0
689	20240701	100100	6729012	2005	2005	2005	2005	0
690	20240701	100000	6729012	2005	1938	2005	1935	1776
691	20240701	095900	3289645	2005	2005	2005	2005	0
692	20240701	095800	3289645	2005	2005	2005	2005	0
693	20240701	095700	3289645	2005	2005	2005	2005	0
694	20240701	095600	3289645	2005	2005	2005	2005	0
695	20240701	095500	3289645	2005	2005	2005	2005	0
696	20240701	095400	3289645	2005	2005	2005	2005	0
697	20240701	095300	3289645	2005	2005	2005	2005	0
698	20240701	095200	3289645	2005	2005	2005	2005	0
699	20240701	095100	3289645	2005	2005	2005	2005	0
700	20240701	095000	3289645	2005	2005	2005	2005	0
701	20240701	094900	3289645	2005	2005	2005	2005	0
702	20240701	094800	3289645	2005	2005	2005	2005	0
703	20240701	094700	3289645	2005	2005	2005	2005	0
704	20240701	094600	3289645	2005	2005	2005	2005	0
705	20240701	094500	3289645	2005	2005	2005	2005	0
706	20240701	094400	3289645	2005	2005	2005	2005	0
707	20240701	094300	3289645	2005	2005	2005	2005	0
708	20240701	094200	3289645	2005	2005	2005	2005	0
709	20240701	094100	3289645	2005	2005	2005	2005	0
710	20240701	094000	3289645	2005	2005	2005	2005	0
711	20240701	093900	3289645	2005	2005	2005	2005	0
712	20240701	093800	3289645	2005	2005	2005	2005	0
713	20240701	093700	3289645	2005	2005	2005	2005	0
714	20240701	093600	3289645	2005	2005	2005	2005	0
715	20240701	093500	3289645	2005	2005	2005	2005	0
716	20240701	093400	3289645	2005	2005	2005	2005	0
717	20240701	093300	3289645	2005	2005	2005	2005	0
718	20240701	093200	3289645	2005	2005	2005	2005	0
719	20240701	093100	3289645	2005	2005	2005	2005	0
720	20240701	093000	3289645	2005	2005	2005	2005	0
721	20240701	092900	3289645	2005	2005	2005	2005	0
722	20240701	092800	3289645	2005	2005	2005	2005	0
723	20240701	092700	3289645	2005	2005	2005	2005	0
724	20240701	092600	3289645	2005	2005	2005	2005	0
725	20240701	092500	3289645	2005	2005	2005	2005	23
726	20240701	092400	3243530	2010	2010	2010	2010	0
727	20240701	092300	3243530	2010	2010	2010	2010	0
728	20240701	092200	3243530	2010	2010	2010	2010	0
729	20240701	092100	3243530	2010	2010	2010	2010	0
730	20240701	092000	3243530	2010	2010	2010	2010	0
731	20240701	091900	3243530	2010	2010	2010	2010	0
732	20240701	091800	3243530	2010	2010	2010	2010	0
733	20240701	091700	3243530	2010	2010	2010	2010	0
734	20240701	091600	3243530	2010	2010	2010	2010	0
735	20240701	091500	3243530	2010	2010	2010	2010	0
736	20240701	091400	3243530	2010	2010	2010	2010	0
737	20240701	091300	3243530	2010	2010	2010	2010	0
738	20240701	091200	3243530	2010	2010	2010	2010	0
739	20240701	091100	3243530	2010	2010	2010	2010	0
740	20240701	091000	3243530	2010	2000	2010	2000	12
741	20240701	090900	3219520	1930	1930	1930	1930	0
742	20240701	090800	3219520	1930	1930	1930	1930	0
743	20240701	090700	3219520	1930	1930	1930	1930	0
744	20240701	090600	3219520	1930	1930	1930	1930	0
745	20240701	090500	3219520	1930	1930	1930	1930	0
746	20240701	090400	3219520	1930	1930	1930	1930	62
747	20240701	090300	3099860	1930	1960	1960	1930	1604
748	20240701	090200	0	1985	1985	1985	1985	0
749	20240701	090100	0	1985	1985	1985	1985	0
750	20240701	090000	0	1985	1985	1985	1985	0