KissMeData/026040/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	191300	6187597	1928	1928	1928	1928	84
3	20240702	191200	6187597	1928	1928	1928	1928	0
4	20240702	191100	6187597	1928	1928	1928	1928	0
5	20240702	191000	6187597	1928	1928	1928	1928	0
6	20240702	190900	6187597	1928	1928	1928	1928	0
7	20240702	190800	6187597	1928	1928	1928	1928	0
8	20240702	190700	6187597	1928	1928	1928	1928	0
9	20240702	190600	6187597	1928	1928	1928	1928	0
10	20240702	190500	6187597	1928	1928	1928	1928	0
11	20240702	190400	6187597	1928	1928	1928	1928	0
12	20240702	190300	6187597	1928	1928	1928	1928	0
13	20240702	190200	6187597	1928	1928	1928	1928	0
14	20240702	190100	6187597	1928	1928	1928	1928	0
15	20240702	190000	6187597	1928	1928	1928	1928	0
16	20240702	185900	6187597	1928	1928	1928	1928	0
17	20240702	185800	6187597	1928	1928	1928	1928	0
18	20240702	185700	6187597	1928	1928	1928	1928	0
19	20240702	185600	6187597	1928	1928	1928	1928	0
20	20240702	185500	6187597	1928	1928	1928	1928	0
21	20240702	185400	6187597	1928	1928	1928	1928	0
22	20240702	185300	6187597	1928	1928	1928	1928	0
23	20240702	185200	6187597	1928	1928	1928	1928	0
24	20240702	185100	6187597	1928	1928	1928	1928	0
25	20240702	185000	6187597	1928	1928	1928	1928	0
26	20240702	184900	6187597	1928	1928	1928	1928	0
27	20240702	184800	6187597	1928	1928	1928	1928	0
28	20240702	184700	6187597	1928	1928	1928	1928	0
29	20240702	184600	6187597	1928	1928	1928	1928	0
30	20240702	184500	6187597	1928	1928	1928	1928	0
31	20240702	184400	6187597	1928	1928	1928	1928	0
32	20240702	184300	6187597	1928	1928	1928	1928	84
33	20240702	184200	6187597	1928	1928	1928	1928	0
34	20240702	184100	6187597	1928	1928	1928	1928	0
35	20240702	184000	6187597	1928	1928	1928	1928	0
36	20240702	183900	6187597	1928	1928	1928	1928	0
37	20240702	183800	6187597	1928	1928	1928	1928	0
38	20240702	183700	6187597	1928	1928	1928	1928	0
39	20240702	183600	6187597	1928	1928	1928	1928	0
40	20240702	183500	6187597	1928	1928	1928	1928	0
41	20240702	183400	6187597	1928	1928	1928	1928	0
42	20240702	183300	6187597	1928	1928	1928	1928	0
43	20240702	183200	6187597	1928	1928	1928	1928	0
44	20240702	183100	6187597	1928	1928	1928	1928	0
45	20240702	183000	6187597	1928	1928	1928	1928	0
46	20240702	182900	6187597	1928	1928	1928	1928	0
47	20240702	182800	6187597	1928	1928	1928	1928	0
48	20240702	182700	6187597	1928	1928	1928	1928	0
49	20240702	182600	6187597	1928	1928	1928	1928	0
50	20240702	182500	6187597	1928	1928	1928	1928	0
51	20240702	182400	6187597	1928	1928	1928	1928	0
52	20240702	182300	6187597	1928	1928	1928	1928	0
53	20240702	182200	6187597	1928	1928	1928	1928	0
54	20240702	182100	6187597	1928	1928	1928	1928	0
55	20240702	182000	6187597	1928	1928	1928	1928	0
56	20240702	181900	6187597	1928	1928	1928	1928	0
57	20240702	181800	6187597	1928	1928	1928	1928	0
58	20240702	181700	6187597	1928	1928	1928	1928	0
59	20240702	181600	6187597	1928	1928	1928	1928	0
60	20240702	181500	6187597	1928	1928	1928	1928	0
61	20240702	181400	6187597	1928	1928	1928	1928	0
62	20240702	181300	6187597	1928	1928	1928	1928	84
63	20240702	181200	6187597	1928	1928	1928	1928	0
64	20240702	181100	6187597	1928	1928	1928	1928	0
65	20240702	181000	6187597	1928	1928	1928	1928	0
66	20240702	180900	6187597	1928	1928	1928	1928	0
67	20240702	180800	6187597	1928	1928	1928	1928	0
68	20240702	180700	6187597	1928	1928	1928	1928	0
69	20240702	180600	6187597	1928	1928	1928	1928	0
70	20240702	180500	6187597	1928	1928	1928	1928	0
71	20240702	180400	6187597	1928	1928	1928	1928	0
72	20240702	180300	6187597	1928	1928	1928	1928	0
73	20240702	180200	6187597	1928	1928	1928	1928	0
74	20240702	180100	6187597	1928	1928	1928	1928	0
75	20240702	180000	6187597	1928	1928	1928	1928	0
76	20240702	175900	6187597	1928	1928	1928	1928	0
77	20240702	175800	6187597	1928	1928	1928	1928	0
78	20240702	175700	6187597	1928	1928	1928	1928	0
79	20240702	175600	6187597	1928	1928	1928	1928	0
80	20240702	175500	6187597	1928	1928	1928	1928	0
81	20240702	175400	6187597	1928	1928	1928	1928	0
82	20240702	175300	6187597	1928	1928	1928	1928	0
83	20240702	175200	6187597	1928	1928	1928	1928	0
84	20240702	175100	6187597	1928	1928	1928	1928	0
85	20240702	175000	6187597	1928	1928	1928	1928	0
86	20240702	174900	6187597	1928	1928	1928	1928	0
87	20240702	174800	6187597	1928	1928	1928	1928	0
88	20240702	174700	6187597	1928	1928	1928	1928	0
89	20240702	174600	6187597	1928	1928	1928	1928	0
90	20240702	174500	6187597	1928	1928	1928	1928	0
91	20240702	174400	6187597	1928	1928	1928	1928	0
92	20240702	174300	6187597	1928	1928	1928	1928	84
93	20240702	174200	6187597	1928	1928	1928	1928	0
94	20240702	174100	6187597	1928	1928	1928	1928	0
95	20240702	174000	6187597	1928	1928	1928	1928	0
96	20240702	173900	6187597	1928	1928	1928	1928	0
97	20240702	173800	6187597	1928	1928	1928	1928	0
98	20240702	173700	6187597	1928	1928	1928	1928	0
99	20240702	173600	6187597	1928	1928	1928	1928	0
100	20240702	173500	6187597	1928	1928	1928	1928	0
101	20240702	173400	6187597	1928	1928	1928	1928	0
102	20240702	173300	6187597	1928	1928	1928	1928	0
103	20240702	173200	6187597	1928	1928	1928	1928	0
104	20240702	173100	6187597	1928	1928	1928	1928	0
105	20240702	173000	6187597	1928	1928	1928	1928	0
106	20240702	172900	6187597	1928	1928	1928	1928	0
107	20240702	172800	6187597	1928	1928	1928	1928	0
108	20240702	172700	6187597	1928	1928	1928	1928	0
109	20240702	172600	6187597	1928	1928	1928	1928	0
110	20240702	172500	6187597	1928	1928	1928	1928	0
111	20240702	172400	6187597	1928	1928	1928	1928	0
112	20240702	172300	6187597	1928	1928	1928	1928	0
113	20240702	172200	6187597	1928	1928	1928	1928	0
114	20240702	172100	6187597	1928	1928	1928	1928	0
115	20240702	172000	6187597	1928	1928	1928	1928	0
116	20240702	171900	6187597	1928	1928	1928	1928	0
117	20240702	171800	6187597	1928	1928	1928	1928	0
118	20240702	171700	6187597	1928	1928	1928	1928	0
119	20240702	171600	6187597	1928	1928	1928	1928	0
120	20240702	171500	6187597	1928	1928	1928	1928	0
121	20240702	171400	6187597	1928	1928	1928	1928	0
122	20240702	171300	6187597	1928	1928	1928	1928	84
123	20240702	171200	6187597	1928	1928	1928	1928	0
124	20240702	171100	6187597	1928	1928	1928	1928	0
125	20240702	171000	6187597	1928	1928	1928	1928	0
126	20240702	170900	6187597	1928	1928	1928	1928	0
127	20240702	170800	6187597	1928	1928	1928	1928	0
128	20240702	170700	6187597	1928	1928	1928	1928	0
129	20240702	170600	6187597	1928	1928	1928	1928	0
130	20240702	170500	6187597	1928	1928	1928	1928	0
131	20240702	170400	6187597	1928	1928	1928	1928	0
132	20240702	170300	6187597	1928	1928	1928	1928	0
133	20240702	170200	6187597	1928	1928	1928	1928	0
134	20240702	170100	6187597	1928	1928	1928	1928	0
135	20240702	170000	6187597	1928	1928	1928	1928	0
136	20240702	165900	6187597	1928	1928	1928	1928	0
137	20240702	165800	6187597	1928	1928	1928	1928	0
138	20240702	165700	6187597	1928	1928	1928	1928	0
139	20240702	165600	6187597	1928	1928	1928	1928	0
140	20240702	165500	6187597	1928	1928	1928	1928	0
141	20240702	165400	6187597	1928	1928	1928	1928	0
142	20240702	165300	6187597	1928	1928	1928	1928	0
143	20240702	165200	6187597	1928	1928	1928	1928	0
144	20240702	165100	6187597	1928	1928	1928	1928	0
145	20240702	165000	6187597	1928	1928	1928	1928	0
146	20240702	164900	6187597	1928	1928	1928	1928	0
147	20240702	164800	6187597	1928	1928	1928	1928	0
148	20240702	164700	6187597	1928	1928	1928	1928	0
149	20240702	164600	6187597	1928	1928	1928	1928	0
150	20240702	164500	6187597	1928	1928	1928	1928	0
151	20240702	164400	6187597	1928	1928	1928	1928	0
152	20240702	164300	6187597	1928	1928	1928	1928	84
153	20240702	164200	6187597	1928	1928	1928	1928	0
154	20240702	164100	6187597	1928	1928	1928	1928	0
155	20240702	164000	6187597	1928	1928	1928	1928	0
156	20240702	163900	6187597	1928	1928	1928	1928	0
157	20240702	163800	6187597	1928	1928	1928	1928	0
158	20240702	163700	6187597	1928	1928	1928	1928	0
159	20240702	163600	6187597	1928	1928	1928	1928	0
160	20240702	163500	6187597	1928	1928	1928	1928	0
161	20240702	163400	6187597	1928	1928	1928	1928	0
162	20240702	163300	6187597	1928	1928	1928	1928	0
163	20240702	163200	6187597	1928	1928	1928	1928	0
164	20240702	163100	6187597	1928	1928	1928	1928	0
165	20240702	163000	6187597	1928	1928	1928	1928	0
166	20240702	162900	6187597	1928	1928	1928	1928	0
167	20240702	162800	6187597	1928	1928	1928	1928	0
168	20240702	162700	6187597	1928	1928	1928	1928	0
169	20240702	162600	6187597	1928	1928	1928	1928	0
170	20240702	162500	6187597	1928	1928	1928	1928	0
171	20240702	162400	6187597	1928	1928	1928	1928	0
172	20240702	162300	6187597	1928	1928	1928	1928	0
173	20240702	162200	6187597	1928	1928	1928	1928	0
174	20240702	162100	6187597	1928	1928	1928	1928	0
175	20240702	162000	6187597	1928	1928	1928	1928	0
176	20240702	161900	6187597	1928	1928	1928	1928	0
177	20240702	161800	6187597	1928	1928	1928	1928	0
178	20240702	161700	6187597	1928	1928	1928	1928	0
179	20240702	161600	6187597	1928	1928	1928	1928	0
180	20240702	161500	6187597	1928	1928	1928	1928	0
181	20240702	161400	6187597	1928	1928	1928	1928	0
182	20240702	161300	6187597	1928	1928	1928	1928	84
183	20240702	161200	6187597	1928	1928	1928	1928	0
184	20240702	161100	6187597	1928	1928	1928	1928	0
185	20240702	161000	6187597	1928	1928	1928	1928	0
186	20240702	160900	6187597	1928	1928	1928	1928	0
187	20240702	160800	6187597	1928	1928	1928	1928	0
188	20240702	160700	6187597	1928	1928	1928	1928	0
189	20240702	160600	6187597	1928	1928	1928	1928	0
190	20240702	160500	6187597	1928	1928	1928	1928	0
191	20240702	160400	6187597	1928	1928	1928	1928	0
192	20240702	160300	6187597	1928	1928	1928	1928	0
193	20240702	160200	6187597	1928	1928	1928	1928	0
194	20240702	160100	6187597	1928	1928	1928	1928	0
195	20240702	160000	6187597	1928	1928	1928	1928	0
196	20240702	155900	6187597	1928	1928	1928	1928	0
197	20240702	155800	6187597	1928	1928	1928	1928	0
198	20240702	155700	6187597	1928	1928	1928	1928	0
199	20240702	155600	6187597	1928	1928	1928	1928	0
200	20240702	155500	6187597	1928	1928	1928	1928	0
201	20240702	155400	6187597	1928	1928	1928	1928	0
202	20240702	155300	6187597	1928	1928	1928	1928	0
203	20240702	155200	6187597	1928	1928	1928	1928	0
204	20240702	155100	6187597	1928	1928	1928	1928	0
205	20240702	155000	6187597	1928	1928	1928	1928	0
206	20240702	154900	6187597	1928	1928	1928	1928	0
207	20240702	154800	6187597	1928	1928	1928	1928	0
208	20240702	154700	6187597	1928	1928	1928	1928	0
209	20240702	154600	6187597	1928	1928	1928	1928	0
210	20240702	154500	6187597	1928	1928	1928	1928	0
211	20240702	154400	6187597	1928	1928	1928	1928	0
212	20240702	154300	6187597	1928	1928	1928	1928	84
213	20240702	154200	6187597	1928	1928	1928	1928	0
214	20240702	154100	6187597	1928	1928	1928	1928	0
215	20240702	154000	6187597	1928	1928	1928	1928	0
216	20240702	153900	6187597	1928	1928	1928	1928	0
217	20240702	153800	6187597	1928	1928	1928	1928	0
218	20240702	153700	6187597	1928	1928	1928	1928	0
219	20240702	153600	6187597	1928	1928	1928	1928	0
220	20240702	153500	6187597	1928	1928	1928	1928	0
221	20240702	153400	6187597	1928	1928	1928	1928	0
222	20240702	153300	6187597	1928	1928	1928	1928	0
223	20240702	153200	6187597	1928	1928	1928	1928	0
224	20240702	153100	6187597	1928	1928	1928	1928	0
225	20240702	153000	6187597	1928	1928	1928	1928	84
226	20240702	152900	6025645	1928	1928	1928	1928	0
227	20240702	152800	6025645	1928	1928	1928	1928	0
228	20240702	152700	6025645	1928	1928	1928	1928	0
229	20240702	152600	6025645	1928	1928	1928	1928	0
230	20240702	152500	6025645	1928	1928	1928	1928	0
231	20240702	152400	6025645	1928	1928	1928	1928	0
232	20240702	152300	6025645	1928	1928	1928	1928	0
233	20240702	152200	6025645	1928	1928	1928	1928	0
234	20240702	152100	6025645	1928	1928	1928	1928	0
235	20240702	152000	6025645	1928	1928	1928	1928	0
236	20240702	151900	6025645	1928	1928	1928	1928	0
237	20240702	151800	6025645	1928	1928	1928	1928	0
238	20240702	151700	6025645	1928	1928	1928	1928	0
239	20240702	151600	6025645	1928	1928	1928	1928	0
240	20240702	151500	6025645	1928	1928	1928	1928	0
241	20240702	151400	6025645	1928	1928	1928	1928	2
242	20240702	151300	6021789	1928	1928	1928	1928	10
243	20240702	151200	6002509	1928	1928	1928	1928	0
244	20240702	151100	6002509	1928	1928	1928	1928	0
245	20240702	151000	6002509	1928	1928	1928	1928	0
246	20240702	150900	6002509	1928	1928	1928	1928	0
247	20240702	150800	6002509	1928	1928	1928	1928	0
248	20240702	150700	6002509	1928	1928	1928	1928	0
249	20240702	150600	6002509	1928	1928	1928	1928	0
250	20240702	150500	6002509	1928	1924	1928	1924	50
251	20240702	150400	5906273	1924	1922	1924	1922	30
252	20240702	150300	5848595	1922	1922	1922	1922	0
253	20240702	150200	5848595	1922	1922	1922	1922	0
254	20240702	150100	5848595	1922	1922	1922	1922	0
255	20240702	150000	5848595	1922	1922	1922	1922	0
256	20240702	145900	5848595	1922	1922	1922	1922	0
257	20240702	145800	5848595	1922	1922	1922	1922	0
258	20240702	145700	5848595	1922	1922	1922	1922	0
259	20240702	145600	5848595	1922	1922	1922	1922	0
260	20240702	145500	5848595	1922	1922	1922	1922	0
261	20240702	145400	5848595	1922	1922	1922	1922	0
262	20240702	145300	5848595	1922	1922	1922	1922	0
263	20240702	145200	5848595	1922	1922	1922	1922	0
264	20240702	145100	5848595	1922	1922	1922	1922	13
265	20240702	145000	5823609	1923	1923	1923	1923	0
266	20240702	144900	5823609	1923	1923	1923	1923	0
267	20240702	144800	5823609	1923	1923	1923	1923	1
268	20240702	144700	5821686	1928	1928	1928	1928	0
269	20240702	144600	5821686	1928	1928	1928	1928	0
270	20240702	144500	5821686	1928	1928	1928	1928	0
271	20240702	144400	5821686	1928	1928	1928	1928	0
272	20240702	144300	5821686	1928	1928	1928	1928	0
273	20240702	144200	5821686	1928	1925	1928	1925	50
274	20240702	144100	5725346	1925	1923	1925	1923	50
275	20240702	144000	5629161	1923	1923	1923	1923	0
276	20240702	143900	5629161	1923	1923	1923	1923	0
277	20240702	143800	5629161	1923	1923	1923	1923	0
278	20240702	143700	5629161	1923	1923	1923	1923	0
279	20240702	143600	5629161	1923	1923	1923	1923	0
280	20240702	143500	5629161	1923	1923	1923	1923	0
281	20240702	143400	5629161	1923	1923	1923	1923	0
282	20240702	143300	5629161	1923	1923	1923	1923	0
283	20240702	143200	5629161	1923	1923	1923	1923	0
284	20240702	143100	5629161	1923	1923	1923	1923	0
285	20240702	143000	5629161	1923	1923	1923	1923	0
286	20240702	142900	5629161	1923	1923	1923	1923	0
287	20240702	142800	5629161	1923	1923	1923	1923	0
288	20240702	142700	5629161	1923	1923	1923	1923	2
289	20240702	142600	5625315	1924	1924	1924	1924	0
290	20240702	142500	5625315	1924	1924	1924	1924	0
291	20240702	142400	5625315	1924	1924	1924	1924	0
292	20240702	142300	5625315	1924	1924	1924	1924	0
293	20240702	142200	5625315	1924	1924	1924	1924	0
294	20240702	142100	5625315	1924	1924	1924	1924	0
295	20240702	142000	5625315	1924	1924	1924	1924	0
296	20240702	141900	5625315	1924	1924	1924	1924	0
297	20240702	141800	5625315	1924	1924	1924	1924	1
298	20240702	141700	5623391	1926	1926	1926	1926	0
299	20240702	141600	5623391	1926	1926	1926	1926	0
300	20240702	141500	5623391	1926	1926	1926	1926	0
301	20240702	141400	5623391	1926	1926	1926	1926	0
302	20240702	141300	5623391	1926	1926	1926	1926	0
303	20240702	141200	5623391	1926	1926	1926	1926	0
304	20240702	141100	5623391	1926	1926	1926	1926	2
305	20240702	141000	5619539	1928	1928	1928	1928	0
306	20240702	140900	5619539	1928	1928	1928	1928	0
307	20240702	140800	5619539	1928	1928	1928	1928	0
308	20240702	140700	5619539	1928	1928	1928	1928	0
309	20240702	140600	5619539	1928	1928	1928	1928	0
310	20240702	140500	5619539	1928	1928	1928	1928	0
311	20240702	140400	5619539	1928	1928	1928	1928	0
312	20240702	140300	5619539	1928	1928	1928	1928	0
313	20240702	140200	5619539	1928	1928	1928	1928	0
314	20240702	140100	5619539	1928	1928	1928	1928	0
315	20240702	140000	5619539	1928	1928	1928	1928	0
316	20240702	135900	5619539	1928	1928	1928	1928	0
317	20240702	135800	5619539	1928	1928	1928	1928	0
318	20240702	135700	5619539	1928	1928	1928	1928	0
319	20240702	135600	5619539	1928	1928	1928	1928	0
320	20240702	135500	5619539	1928	1928	1928	1928	0
321	20240702	135400	5619539	1928	1926	1928	1926	50
322	20240702	135300	5523175	1926	1926	1926	1926	2
323	20240702	135200	5519323	1928	1928	1928	1928	0
324	20240702	135100	5519323	1928	1928	1928	1928	0
325	20240702	135000	5519323	1928	1928	1928	1928	0
326	20240702	134900	5519323	1928	1928	1928	1928	0
327	20240702	134800	5519323	1928	1928	1928	1928	0
328	20240702	134700	5519323	1928	1928	1928	1928	0
329	20240702	134600	5519323	1928	1928	1928	1928	0
330	20240702	134500	5519323	1928	1925	1928	1925	50
331	20240702	134400	5423029	1922	1922	1922	1922	0
332	20240702	134300	5423029	1922	1922	1922	1922	0
333	20240702	134200	5423029	1922	1915	1922	1915	145
334	20240702	134100	5145153	1916	1916	1916	1916	0
335	20240702	134000	5145153	1916	1916	1916	1916	0
336	20240702	133900	5145153	1916	1916	1916	1916	2
337	20240702	133800	5141321	1916	1916	1916	1916	0
338	20240702	133700	5141321	1916	1916	1916	1916	0
339	20240702	133600	5141321	1916	1916	1916	1916	0
340	20240702	133500	5141321	1916	1915	1916	1915	100
341	20240702	133400	4949736	1915	1914	1915	1914	49
342	20240702	133300	4855912	1914	1914	1914	1914	0
343	20240702	133200	4855912	1914	1914	1914	1914	0
344	20240702	133100	4855912	1914	1914	1914	1914	0
345	20240702	133000	4855912	1914	1914	1914	1914	0
346	20240702	132900	4855912	1914	1914	1914	1914	0
347	20240702	132800	4855912	1914	1914	1914	1914	0
348	20240702	132700	4855912	1914	1914	1914	1914	0
349	20240702	132600	4855912	1914	1914	1914	1914	14
350	20240702	132500	4829116	1915	1915	1915	1915	1
351	20240702	132400	4827201	1914	1914	1914	1914	0
352	20240702	132300	4827201	1914	1914	1914	1914	0
353	20240702	132200	4827201	1914	1914	1914	1914	0
354	20240702	132100	4827201	1914	1914	1914	1914	14
355	20240702	132000	4800405	1914	1914	1914	1914	0
356	20240702	131900	4800405	1914	1914	1914	1914	0
357	20240702	131800	4800405	1914	1914	1914	1914	0
358	20240702	131700	4800405	1914	1914	1914	1914	0
359	20240702	131600	4800405	1914	1914	1914	1914	14
360	20240702	131500	4773609	1915	1915	1915	1915	0
361	20240702	131400	4773609	1915	1915	1915	1915	0
362	20240702	131300	4773609	1915	1915	1915	1915	0
363	20240702	131200	4773609	1915	1915	1915	1915	0
364	20240702	131100	4773609	1915	1915	1915	1915	0
365	20240702	131000	4773609	1915	1915	1915	1915	0
366	20240702	130900	4773609	1915	1915	1915	1915	0
367	20240702	130800	4773609	1915	1915	1915	1915	0
368	20240702	130700	4773609	1915	1915	1915	1915	0
369	20240702	130600	4773609	1915	1915	1915	1915	0
370	20240702	130500	4773609	1915	1915	1915	1915	0
371	20240702	130400	4773609	1915	1915	1915	1915	0
372	20240702	130300	4773609	1915	1915	1915	1915	0
373	20240702	130200	4773609	1915	1915	1915	1915	0
374	20240702	130100	4773609	1915	1915	1915	1915	0
375	20240702	130000	4773609	1915	1915	1915	1915	0
376	20240702	125900	4773609	1915	1915	1915	1915	0
377	20240702	125800	4773609	1915	1915	1915	1915	0
378	20240702	125700	4773609	1915	1915	1915	1915	0
379	20240702	125600	4773609	1915	1915	1915	1915	0
380	20240702	125500	4773609	1915	1915	1915	1915	0
381	20240702	125400	4773609	1915	1915	1915	1915	0
382	20240702	125300	4773609	1915	1915	1915	1915	0
383	20240702	125200	4773609	1915	1915	1915	1915	0
384	20240702	125100	4773609	1915	1915	1915	1915	0
385	20240702	125000	4773609	1915	1915	1915	1915	0
386	20240702	124900	4773609	1915	1915	1915	1915	0
387	20240702	124800	4773609	1915	1915	1915	1915	0
388	20240702	124700	4773609	1915	1915	1915	1915	0
389	20240702	124600	4773609	1915	1915	1915	1915	2
390	20240702	124500	4769779	1915	1915	1915	1915	0
391	20240702	124400	4769779	1915	1915	1915	1915	0
392	20240702	124300	4769779	1915	1915	1915	1915	0
393	20240702	124200	4769779	1915	1915	1915	1915	0
394	20240702	124100	4769779	1915	1915	1915	1915	0
395	20240702	124000	4769779	1915	1915	1915	1915	0
396	20240702	123900	4769779	1915	1915	1915	1915	2
397	20240702	123800	4765949	1916	1916	1916	1916	0
398	20240702	123700	4765949	1916	1916	1916	1916	0
399	20240702	123600	4765949	1916	1916	1916	1916	0
400	20240702	123500	4765949	1916	1916	1916	1916	0
401	20240702	123400	4765949	1916	1910	1916	1910	330
402	20240702	123300	4133954	1909	1909	1909	1909	0
403	20240702	123200	4133954	1909	1909	1909	1909	0
404	20240702	123100	4133954	1909	1909	1909	1909	155
405	20240702	123000	3838059	1911	1911	1911	1911	0
406	20240702	122900	3838059	1911	1911	1911	1911	0
407	20240702	122800	3838059	1911	1911	1911	1911	1
408	20240702	122700	3836148	1912	1912	1912	1912	0
409	20240702	122600	3836148	1912	1912	1912	1912	1
410	20240702	122500	3834236	1917	1917	1917	1917	0
411	20240702	122400	3834236	1917	1917	1917	1917	0
412	20240702	122300	3834236	1917	1917	1917	1917	0
413	20240702	122200	3834236	1917	1917	1917	1917	0
414	20240702	122100	3834236	1917	1917	1917	1917	0
415	20240702	122000	3834236	1917	1917	1917	1917	0
416	20240702	121900	3834236	1917	1917	1917	1917	0
417	20240702	121800	3834236	1917	1917	1917	1917	0
418	20240702	121700	3834236	1917	1917	1917	1917	0
419	20240702	121600	3834236	1917	1917	1917	1917	0
420	20240702	121500	3834236	1917	1917	1917	1917	0
421	20240702	121400	3834236	1917	1917	1917	1917	0
422	20240702	121300	3834236	1917	1917	1917	1917	0
423	20240702	121200	3834236	1917	1917	1917	1917	0
424	20240702	121100	3834236	1917	1917	1917	1917	0
425	20240702	121000	3834236	1917	1917	1917	1917	0
426	20240702	120900	3834236	1917	1917	1917	1917	0
427	20240702	120800	3834236	1917	1917	1917	1917	0
428	20240702	120700	3834236	1917	1917	1917	1917	0
429	20240702	120600	3834236	1917	1917	1917	1917	0
430	20240702	120500	3834236	1917	1917	1917	1917	0
431	20240702	120400	3834236	1917	1917	1917	1917	0
432	20240702	120300	3834236	1917	1917	1917	1917	0
433	20240702	120200	3834236	1917	1917	1917	1917	0
434	20240702	120100	3834236	1917	1917	1917	1917	0
435	20240702	120000	3834236	1917	1917	1917	1917	0
436	20240702	115900	3834236	1917	1917	1917	1917	0
437	20240702	115800	3834236	1917	1917	1917	1917	0
438	20240702	115700	3834236	1917	1917	1917	1917	0
439	20240702	115600	3834236	1917	1917	1917	1917	0
440	20240702	115500	3834236	1917	1917	1917	1917	0
441	20240702	115400	3834236	1917	1917	1917	1917	0
442	20240702	115300	3834236	1917	1917	1917	1917	0
443	20240702	115200	3834236	1917	1917	1917	1917	0
444	20240702	115100	3834236	1917	1917	1917	1917	0
445	20240702	115000	3834236	1917	1917	1917	1917	0
446	20240702	114900	3834236	1917	1917	1917	1917	0
447	20240702	114800	3834236	1917	1917	1917	1917	0
448	20240702	114700	3834236	1917	1917	1917	1917	0
449	20240702	114600	3834236	1917	1917	1917	1917	0
450	20240702	114500	3834236	1917	1908	1917	1908	15
451	20240702	114400	3805589	1908	1907	1908	1907	6
452	20240702	114300	3794146	1907	1907	1907	1907	8
453	20240702	114200	3778890	1907	1907	1907	1907	0
454	20240702	114100	3778890	1907	1908	1908	1907	2
455	20240702	114000	3775075	1907	1907	1907	1907	2
456	20240702	113900	3771261	1907	1906	1907	1906	5
457	20240702	113800	3761729	1906	1906	1906	1906	4
458	20240702	113700	3754105	1906	1906	1906	1906	6
459	20240702	113600	3742669	1906	1907	1907	1906	2
460	20240702	113500	3738856	1907	1907	1907	1907	8
461	20240702	113400	3723600	1907	1907	1907	1907	1
462	20240702	113300	3721693	1900	1900	1900	1900	0
463	20240702	113200	3721693	1900	1900	1900	1900	0
464	20240702	113100	3721693	1900	1900	1900	1900	0
465	20240702	113000	3721693	1900	1900	1900	1900	0
466	20240702	112900	3721693	1900	1900	1900	1900	0
467	20240702	112800	3721693	1900	1900	1900	1900	0
468	20240702	112700	3721693	1900	1900	1900	1900	0
469	20240702	112600	3721693	1900	1912	1912	1900	89
470	20240702	112500	3552482	1913	1916	1916	1913	6
471	20240702	112400	3540997	1917	1917	1917	1917	0
472	20240702	112300	3540997	1917	1917	1917	1917	0
473	20240702	112200	3540997	1917	1917	1917	1917	0
474	20240702	112100	3540997	1917	1918	1918	1917	3
475	20240702	112000	3535245	1915	1915	1915	1915	2
476	20240702	111900	3531415	1915	1917	1917	1915	3
477	20240702	111800	3525667	1918	1918	1918	1918	0
478	20240702	111700	3525667	1918	1918	1918	1918	0
479	20240702	111600	3525667	1918	1918	1918	1918	2
480	20240702	111500	3521831	1919	1919	1919	1919	4
481	20240702	111400	3514155	1920	1920	1920	1920	0
482	20240702	111300	3514155	1920	1920	1920	1920	0
483	20240702	111200	3514155	1920	1920	1920	1920	0
484	20240702	111100	3514155	1920	1920	1920	1920	0
485	20240702	111000	3514155	1920	1920	1920	1920	0
486	20240702	110900	3514155	1920	1920	1920	1920	0
487	20240702	110800	3514155	1920	1920	1920	1920	0
488	20240702	110700	3514155	1920	1920	1920	1920	0
489	20240702	110600	3514155	1920	1920	1920	1920	0
490	20240702	110500	3514155	1920	1920	1920	1920	2
491	20240702	110400	3510315	1920	1920	1920	1920	1
492	20240702	110300	3508395	1920	1920	1920	1920	1
493	20240702	110200	3506475	1918	1918	1918	1918	0
494	20240702	110100	3506475	1918	1918	1918	1918	2
495	20240702	110000	3502639	1920	1920	1920	1920	0
496	20240702	105900	3502639	1920	1920	1920	1920	0
497	20240702	105800	3502639	1920	1920	1920	1920	0
498	20240702	105700	3502639	1920	1920	1920	1920	0
499	20240702	105600	3502639	1920	1920	1920	1920	0
500	20240702	105500	3502639	1920	1920	1920	1920	0
501	20240702	105400	3502639	1920	1920	1920	1920	0
502	20240702	105300	3502639	1920	1920	1920	1920	0
503	20240702	105200	3502639	1920	1920	1920	1920	0
504	20240702	105100	3502639	1920	1920	1920	1920	0
505	20240702	105000	3502639	1920	1920	1920	1920	1
506	20240702	104900	3500719	1920	1920	1920	1920	0
507	20240702	104800	3500719	1920	1920	1920	1920	1
508	20240702	104700	3498799	1922	1922	1922	1922	1
509	20240702	104600	3496877	1923	1923	1923	1923	0
510	20240702	104500	3496877	1923	1923	1923	1923	0
511	20240702	104400	3496877	1923	1923	1923	1923	4
512	20240702	104300	3489185	1925	1925	1925	1925	0
513	20240702	104200	3489185	1925	1925	1925	1925	0
514	20240702	104100	3489185	1925	1925	1925	1925	0
515	20240702	104000	3489185	1925	1925	1925	1925	0
516	20240702	103900	3489185	1925	1925	1925	1925	0
517	20240702	103800	3489185	1925	1925	1925	1925	0
518	20240702	103700	3489185	1925	1925	1925	1925	0
519	20240702	103600	3489185	1925	1925	1925	1925	0
520	20240702	103500	3489185	1925	1925	1925	1925	0
521	20240702	103400	3489185	1925	1925	1925	1925	0
522	20240702	103300	3489185	1925	1925	1925	1925	6
523	20240702	103200	3477635	1925	1925	1925	1925	0
524	20240702	103100	3477635	1925	1925	1925	1925	0
525	20240702	103000	3477635	1925	1925	1925	1925	0
526	20240702	102900	3477635	1925	1925	1925	1925	0
527	20240702	102800	3477635	1925	1925	1925	1925	0
528	20240702	102700	3477635	1925	1925	1925	1925	0
529	20240702	102600	3477635	1925	1925	1925	1925	0
530	20240702	102500	3477635	1925	1925	1925	1925	0
531	20240702	102400	3477635	1925	1925	1925	1925	0
532	20240702	102300	3477635	1925	1925	1925	1925	0
533	20240702	102200	3477635	1925	1925	1925	1925	0
534	20240702	102100	3477635	1925	1925	1925	1925	0
535	20240702	102000	3477635	1925	1925	1925	1925	0
536	20240702	101900	3477635	1925	1925	1925	1925	0
537	20240702	101800	3477635	1925	1924	1925	1924	350
538	20240702	101700	2803899	1925	1925	1925	1925	0
539	20240702	101600	2803899	1925	1925	1925	1925	0
540	20240702	101500	2803899	1925	1925	1925	1925	0
541	20240702	101400	2803899	1925	1925	1925	1925	0
542	20240702	101300	2803899	1925	1925	1925	1925	0
543	20240702	101200	2803899	1925	1925	1925	1925	4
544	20240702	101100	2796199	1926	1926	1926	1926	0
545	20240702	101000	2796199	1926	1910	1926	1909	3
546	20240702	100900	2790454	1910	1920	1920	1910	5
547	20240702	100800	2780892	1927	1927	1927	1927	0
548	20240702	100700	2780892	1927	1927	1927	1927	0
549	20240702	100600	2780892	1927	1927	1927	1927	0
550	20240702	100500	2780892	1927	1927	1927	1927	51
551	20240702	100400	2682615	1928	1928	1928	1928	51
552	20240702	100300	2584287	1928	1928	1928	1928	51
553	20240702	100200	2485959	1928	1921	1928	1921	44
554	20240702	100100	2401350	1921	1921	1921	1921	52
555	20240702	100000	2301458	1921	1921	1921	1921	0
556	20240702	095900	2301458	1921	1921	1921	1921	2
557	20240702	095800	2297616	1921	1921	1921	1921	62
558	20240702	095700	2178514	1921	1921	1921	1921	0
559	20240702	095600	2178514	1921	1920	1921	1920	52
560	20240702	095500	2078650	1921	1921	1921	1921	0
561	20240702	095400	2078650	1921	1921	1921	1921	0
562	20240702	095300	2078650	1921	1921	1921	1921	52
563	20240702	095200	1978758	1924	1924	1924	1924	0
564	20240702	095100	1978758	1924	1924	1924	1924	0
565	20240702	095000	1978758	1924	1924	1924	1924	0
566	20240702	094900	1978758	1924	1924	1924	1924	0
567	20240702	094800	1978758	1924	1924	1924	1924	0
568	20240702	094700	1978758	1924	1924	1924	1924	0
569	20240702	094600	1978758	1924	1924	1924	1924	0
570	20240702	094500	1978758	1924	1924	1924	1924	0
571	20240702	094400	1978758	1924	1924	1924	1924	0
572	20240702	094300	1978758	1924	1924	1924	1924	0
573	20240702	094200	1978758	1924	1924	1924	1924	0
574	20240702	094100	1978758	1924	1924	1924	1924	0
575	20240702	094000	1978758	1924	1924	1924	1924	0
576	20240702	093900	1978758	1924	1924	1924	1924	0
577	20240702	093800	1978758	1924	1924	1924	1924	0
578	20240702	093700	1978758	1924	1924	1924	1924	0
579	20240702	093600	1978758	1924	1924	1924	1924	0
580	20240702	093500	1978758	1924	1924	1924	1924	0
581	20240702	093400	1978758	1924	1924	1924	1924	7
582	20240702	093300	1965290	1928	1928	1928	1928	0
583	20240702	093200	1965290	1928	1928	1928	1928	0
584	20240702	093100	1965290	1928	1928	1928	1928	0
585	20240702	093000	1965290	1928	1928	1928	1928	0
586	20240702	092900	1965290	1928	1928	1928	1928	0
587	20240702	092800	1965290	1928	1928	1928	1928	0
588	20240702	092700	1965290	1928	1928	1928	1928	0
589	20240702	092600	1965290	1928	1928	1928	1928	0
590	20240702	092500	1965290	1928	1928	1928	1928	0
591	20240702	092400	1965290	1928	1928	1928	1928	0
592	20240702	092300	1965290	1928	1928	1928	1928	0
593	20240702	092200	1965290	1928	1928	1928	1928	0
594	20240702	092100	1965290	1928	1928	1928	1928	0
595	20240702	092000	1965290	1928	1928	1928	1928	0
596	20240702	091900	1965290	1928	1928	1928	1928	0
597	20240702	091800	1965290	1928	1928	1928	1928	0
598	20240702	091700	1965290	1928	1928	1928	1928	0
599	20240702	091600	1965290	1928	1928	1928	1928	0
600	20240702	091500	1965290	1928	1928	1928	1928	0
601	20240702	091400	1965290	1928	1928	1928	1928	0
602	20240702	091300	1965290	1928	1928	1928	1928	0
603	20240702	091200	1965290	1928	1928	1928	1928	0
604	20240702	091100	1965290	1928	1928	1928	1928	0
605	20240702	091000	1965290	1928	1928	1928	1928	0
606	20240702	090900	1965290	1928	1928	1928	1928	0
607	20240702	090800	1965290	1928	1928	1928	1928	0
608	20240702	090700	1965290	1928	1928	1928	1928	0
609	20240702	090600	1965290	1928	1928	1928	1928	0
610	20240702	090500	1965290	1928	1928	1928	1928	0
611	20240702	090400	1965290	1928	1928	1928	1928	0
612	20240702	090300	1965290	1928	1928	1928	1928	0
613	20240702	090200	1965290	1928	1928	1928	1928	5
614	20240702	090100	1955650	1925	1913	1925	1913	5
615	20240702	090000	1946055	1871	1912	1912	1871	1020