KissMeData/088790/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	200400	60051696	1953	1953	1953	1953	131
3	20240702	200300	60051696	1953	1953	1953	1953	0
4	20240702	200200	60051696	1953	1953	1953	1953	0
5	20240702	200100	60051696	1953	1953	1953	1953	0
6	20240702	200000	60051696	1953	1953	1953	1953	0
7	20240702	195900	60051696	1953	1953	1953	1953	0
8	20240702	195800	60051696	1953	1953	1953	1953	0
9	20240702	195700	60051696	1953	1953	1953	1953	0
10	20240702	195600	60051696	1953	1953	1953	1953	0
11	20240702	195500	60051696	1953	1953	1953	1953	0
12	20240702	195400	60051696	1953	1953	1953	1953	0
13	20240702	195300	60051696	1953	1953	1953	1953	0
14	20240702	195200	60051696	1953	1953	1953	1953	0
15	20240702	195100	60051696	1953	1953	1953	1953	0
16	20240702	195000	60051696	1953	1953	1953	1953	0
17	20240702	194900	60051696	1953	1953	1953	1953	0
18	20240702	194800	60051696	1953	1953	1953	1953	0
19	20240702	194700	60051696	1953	1953	1953	1953	0
20	20240702	194600	60051696	1953	1953	1953	1953	0
21	20240702	194500	60051696	1953	1953	1953	1953	0
22	20240702	194400	60051696	1953	1953	1953	1953	0
23	20240702	194300	60051696	1953	1953	1953	1953	0
24	20240702	194200	60051696	1953	1953	1953	1953	0
25	20240702	194100	60051696	1953	1953	1953	1953	0
26	20240702	194000	60051696	1953	1953	1953	1953	0
27	20240702	193900	60051696	1953	1953	1953	1953	0
28	20240702	193800	60051696	1953	1953	1953	1953	0
29	20240702	193700	60051696	1953	1953	1953	1953	0
30	20240702	193600	60051696	1953	1953	1953	1953	0
31	20240702	193500	60051696	1953	1953	1953	1953	0
32	20240702	193400	60051696	1953	1953	1953	1953	131
33	20240702	193300	60051696	1953	1953	1953	1953	0
34	20240702	193200	60051696	1953	1953	1953	1953	0
35	20240702	193100	60051696	1953	1953	1953	1953	0
36	20240702	193000	60051696	1953	1953	1953	1953	0
37	20240702	192900	60051696	1953	1953	1953	1953	0
38	20240702	192800	60051696	1953	1953	1953	1953	0
39	20240702	192700	60051696	1953	1953	1953	1953	0
40	20240702	192600	60051696	1953	1953	1953	1953	0
41	20240702	192500	60051696	1953	1953	1953	1953	0
42	20240702	192400	60051696	1953	1953	1953	1953	0
43	20240702	192300	60051696	1953	1953	1953	1953	0
44	20240702	192200	60051696	1953	1953	1953	1953	0
45	20240702	192100	60051696	1953	1953	1953	1953	0
46	20240702	192000	60051696	1953	1953	1953	1953	0
47	20240702	191900	60051696	1953	1953	1953	1953	0
48	20240702	191800	60051696	1953	1953	1953	1953	0
49	20240702	191700	60051696	1953	1953	1953	1953	0
50	20240702	191600	60051696	1953	1953	1953	1953	0
51	20240702	191500	60051696	1953	1953	1953	1953	0
52	20240702	191400	60051696	1953	1953	1953	1953	0
53	20240702	191300	60051696	1953	1953	1953	1953	0
54	20240702	191200	60051696	1953	1953	1953	1953	0
55	20240702	191100	60051696	1953	1953	1953	1953	0
56	20240702	191000	60051696	1953	1953	1953	1953	0
57	20240702	190900	60051696	1953	1953	1953	1953	0
58	20240702	190800	60051696	1953	1953	1953	1953	0
59	20240702	190700	60051696	1953	1953	1953	1953	0
60	20240702	190600	60051696	1953	1953	1953	1953	0
61	20240702	190500	60051696	1953	1953	1953	1953	0
62	20240702	190400	60051696	1953	1953	1953	1953	131
63	20240702	190300	60051696	1953	1953	1953	1953	0
64	20240702	190200	60051696	1953	1953	1953	1953	0
65	20240702	190100	60051696	1953	1953	1953	1953	0
66	20240702	190000	60051696	1953	1953	1953	1953	0
67	20240702	185900	60051696	1953	1953	1953	1953	0
68	20240702	185800	60051696	1953	1953	1953	1953	0
69	20240702	185700	60051696	1953	1953	1953	1953	0
70	20240702	185600	60051696	1953	1953	1953	1953	0
71	20240702	185500	60051696	1953	1953	1953	1953	0
72	20240702	185400	60051696	1953	1953	1953	1953	0
73	20240702	185300	60051696	1953	1953	1953	1953	0
74	20240702	185200	60051696	1953	1953	1953	1953	0
75	20240702	185100	60051696	1953	1953	1953	1953	0
76	20240702	185000	60051696	1953	1953	1953	1953	0
77	20240702	184900	60051696	1953	1953	1953	1953	0
78	20240702	184800	60051696	1953	1953	1953	1953	0
79	20240702	184700	60051696	1953	1953	1953	1953	0
80	20240702	184600	60051696	1953	1953	1953	1953	0
81	20240702	184500	60051696	1953	1953	1953	1953	0
82	20240702	184400	60051696	1953	1953	1953	1953	0
83	20240702	184300	60051696	1953	1953	1953	1953	0
84	20240702	184200	60051696	1953	1953	1953	1953	0
85	20240702	184100	60051696	1953	1953	1953	1953	0
86	20240702	184000	60051696	1953	1953	1953	1953	0
87	20240702	183900	60051696	1953	1953	1953	1953	0
88	20240702	183800	60051696	1953	1953	1953	1953	0
89	20240702	183700	60051696	1953	1953	1953	1953	0
90	20240702	183600	60051696	1953	1953	1953	1953	0
91	20240702	183500	60051696	1953	1953	1953	1953	0
92	20240702	183400	60051696	1953	1953	1953	1953	131
93	20240702	183300	60051696	1953	1953	1953	1953	0
94	20240702	183200	60051696	1953	1953	1953	1953	0
95	20240702	183100	60051696	1953	1953	1953	1953	0
96	20240702	183000	60051696	1953	1953	1953	1953	0
97	20240702	182900	60051696	1953	1953	1953	1953	0
98	20240702	182800	60051696	1953	1953	1953	1953	0
99	20240702	182700	60051696	1953	1953	1953	1953	0
100	20240702	182600	60051696	1953	1953	1953	1953	0
101	20240702	182500	60051696	1953	1953	1953	1953	0
102	20240702	182400	60051696	1953	1953	1953	1953	0
103	20240702	182300	60051696	1953	1953	1953	1953	0
104	20240702	182200	60051696	1953	1953	1953	1953	0
105	20240702	182100	60051696	1953	1953	1953	1953	0
106	20240702	182000	60051696	1953	1953	1953	1953	0
107	20240702	181900	60051696	1953	1953	1953	1953	0
108	20240702	181800	60051696	1953	1953	1953	1953	0
109	20240702	181700	60051696	1953	1953	1953	1953	0
110	20240702	181600	60051696	1953	1953	1953	1953	0
111	20240702	181500	60051696	1953	1953	1953	1953	0
112	20240702	181400	60051696	1953	1953	1953	1953	0
113	20240702	181300	60051696	1953	1953	1953	1953	0
114	20240702	181200	60051696	1953	1953	1953	1953	0
115	20240702	181100	60051696	1953	1953	1953	1953	0
116	20240702	181000	60051696	1953	1953	1953	1953	0
117	20240702	180900	60051696	1953	1953	1953	1953	0
118	20240702	180800	60051696	1953	1953	1953	1953	0
119	20240702	180700	60051696	1953	1953	1953	1953	0
120	20240702	180600	60051696	1953	1953	1953	1953	0
121	20240702	180500	60051696	1953	1953	1953	1953	0
122	20240702	180400	60051696	1953	1953	1953	1953	131
123	20240702	180300	60051696	1953	1953	1953	1953	0
124	20240702	180200	60051696	1953	1953	1953	1953	0
125	20240702	180100	60051696	1953	1953	1953	1953	0
126	20240702	180000	60051696	1953	1953	1953	1953	0
127	20240702	175900	60051696	1953	1953	1953	1953	0
128	20240702	175800	60051696	1953	1953	1953	1953	0
129	20240702	175700	60051696	1953	1953	1953	1953	0
130	20240702	175600	60051696	1953	1953	1953	1953	0
131	20240702	175500	60051696	1953	1953	1953	1953	0
132	20240702	175400	60051696	1953	1953	1953	1953	0
133	20240702	175300	60051696	1953	1953	1953	1953	0
134	20240702	175200	60051696	1953	1953	1953	1953	0
135	20240702	175100	60051696	1953	1953	1953	1953	0
136	20240702	175000	60051696	1953	1953	1953	1953	0
137	20240702	174900	60051696	1953	1953	1953	1953	0
138	20240702	174800	60051696	1953	1953	1953	1953	0
139	20240702	174700	60051696	1953	1953	1953	1953	0
140	20240702	174600	60051696	1953	1953	1953	1953	0
141	20240702	174500	60051696	1953	1953	1953	1953	0
142	20240702	174400	60051696	1953	1953	1953	1953	0
143	20240702	174300	60051696	1953	1953	1953	1953	0
144	20240702	174200	60051696	1953	1953	1953	1953	0
145	20240702	174100	60051696	1953	1953	1953	1953	0
146	20240702	174000	60051696	1953	1953	1953	1953	0
147	20240702	173900	60051696	1953	1953	1953	1953	0
148	20240702	173800	60051696	1953	1953	1953	1953	0
149	20240702	173700	60051696	1953	1953	1953	1953	0
150	20240702	173600	60051696	1953	1953	1953	1953	0
151	20240702	173500	60051696	1953	1953	1953	1953	0
152	20240702	173400	60051696	1953	1953	1953	1953	131
153	20240702	173300	60051696	1953	1953	1953	1953	0
154	20240702	173200	60051696	1953	1953	1953	1953	0
155	20240702	173100	60051696	1953	1953	1953	1953	0
156	20240702	173000	60051696	1953	1953	1953	1953	0
157	20240702	172900	60051696	1953	1953	1953	1953	0
158	20240702	172800	60051696	1953	1953	1953	1953	0
159	20240702	172700	60051696	1953	1953	1953	1953	0
160	20240702	172600	60051696	1953	1953	1953	1953	0
161	20240702	172500	60051696	1953	1953	1953	1953	0
162	20240702	172400	60051696	1953	1953	1953	1953	0
163	20240702	172300	60051696	1953	1953	1953	1953	0
164	20240702	172200	60051696	1953	1953	1953	1953	0
165	20240702	172100	60051696	1953	1953	1953	1953	0
166	20240702	172000	60051696	1953	1953	1953	1953	0
167	20240702	171900	60051696	1953	1953	1953	1953	0
168	20240702	171800	60051696	1953	1953	1953	1953	0
169	20240702	171700	60051696	1953	1953	1953	1953	0
170	20240702	171600	60051696	1953	1953	1953	1953	0
171	20240702	171500	60051696	1953	1953	1953	1953	0
172	20240702	171400	60051696	1953	1953	1953	1953	0
173	20240702	171300	60051696	1953	1953	1953	1953	0
174	20240702	171200	60051696	1953	1953	1953	1953	0
175	20240702	171100	60051696	1953	1953	1953	1953	0
176	20240702	171000	60051696	1953	1953	1953	1953	0
177	20240702	170900	60051696	1953	1953	1953	1953	0
178	20240702	170800	60051696	1953	1953	1953	1953	0
179	20240702	170700	60051696	1953	1953	1953	1953	0
180	20240702	170600	60051696	1953	1953	1953	1953	0
181	20240702	170500	60051696	1953	1953	1953	1953	0
182	20240702	170400	60051696	1953	1953	1953	1953	131
183	20240702	170300	60051696	1953	1953	1953	1953	0
184	20240702	170200	60051696	1953	1953	1953	1953	0
185	20240702	170100	60051696	1953	1953	1953	1953	0
186	20240702	170000	60051696	1953	1953	1953	1953	0
187	20240702	165900	60051696	1953	1953	1953	1953	0
188	20240702	165800	60051696	1953	1953	1953	1953	0
189	20240702	165700	60051696	1953	1953	1953	1953	0
190	20240702	165600	60051696	1953	1953	1953	1953	0
191	20240702	165500	60051696	1953	1953	1953	1953	0
192	20240702	165400	60051696	1953	1953	1953	1953	0
193	20240702	165300	60051696	1953	1953	1953	1953	0
194	20240702	165200	60051696	1953	1953	1953	1953	0
195	20240702	165100	60051696	1953	1953	1953	1953	0
196	20240702	165000	60051696	1953	1953	1953	1953	0
197	20240702	164900	60051696	1953	1953	1953	1953	0
198	20240702	164800	60051696	1953	1953	1953	1953	0
199	20240702	164700	60051696	1953	1953	1953	1953	0
200	20240702	164600	60051696	1953	1953	1953	1953	0
201	20240702	164500	60051696	1953	1953	1953	1953	0
202	20240702	164400	60051696	1953	1953	1953	1953	0
203	20240702	164300	60051696	1953	1953	1953	1953	0
204	20240702	164200	60051696	1953	1953	1953	1953	0
205	20240702	164100	60051696	1953	1953	1953	1953	0
206	20240702	164000	60051696	1953	1953	1953	1953	0
207	20240702	163900	60051696	1953	1953	1953	1953	0
208	20240702	163800	60051696	1953	1953	1953	1953	0
209	20240702	163700	60051696	1953	1953	1953	1953	0
210	20240702	163600	60051696	1953	1953	1953	1953	0
211	20240702	163500	60051696	1953	1953	1953	1953	0
212	20240702	163400	60051696	1953	1953	1953	1953	131
213	20240702	163300	60051696	1953	1953	1953	1953	0
214	20240702	163200	60051696	1953	1953	1953	1953	0
215	20240702	163100	60051696	1953	1953	1953	1953	0
216	20240702	163000	60051696	1953	1953	1953	1953	0
217	20240702	162900	60051696	1953	1953	1953	1953	0
218	20240702	162800	60051696	1953	1953	1953	1953	0
219	20240702	162700	60051696	1953	1953	1953	1953	0
220	20240702	162600	60051696	1953	1953	1953	1953	0
221	20240702	162500	60051696	1953	1953	1953	1953	0
222	20240702	162400	60051696	1953	1953	1953	1953	0
223	20240702	162300	60051696	1953	1953	1953	1953	0
224	20240702	162200	60051696	1953	1953	1953	1953	0
225	20240702	162100	60051696	1953	1953	1953	1953	0
226	20240702	162000	60051696	1953	1953	1953	1953	0
227	20240702	161900	60051696	1953	1953	1953	1953	0
228	20240702	161800	60051696	1953	1953	1953	1953	0
229	20240702	161700	60051696	1953	1953	1953	1953	0
230	20240702	161600	60051696	1953	1953	1953	1953	0
231	20240702	161500	60051696	1953	1953	1953	1953	0
232	20240702	161400	60051696	1953	1953	1953	1953	0
233	20240702	161300	60051696	1953	1953	1953	1953	0
234	20240702	161200	60051696	1953	1953	1953	1953	0
235	20240702	161100	60051696	1953	1953	1953	1953	0
236	20240702	161000	60051696	1953	1953	1953	1953	0
237	20240702	160900	60051696	1953	1953	1953	1953	0
238	20240702	160800	60051696	1953	1953	1953	1953	0
239	20240702	160700	60051696	1953	1953	1953	1953	0
240	20240702	160600	60051696	1953	1953	1953	1953	0
241	20240702	160500	60051696	1953	1953	1953	1953	0
242	20240702	160400	60051696	1953	1953	1953	1953	131
243	20240702	160300	60051696	1953	1953	1953	1953	0
244	20240702	160200	60051696	1953	1953	1953	1953	0
245	20240702	160100	60051696	1953	1953	1953	1953	0
246	20240702	160000	60051696	1953	1953	1953	1953	0
247	20240702	155900	60051696	1953	1953	1953	1953	0
248	20240702	155800	60051696	1953	1953	1953	1953	0
249	20240702	155700	60051696	1953	1953	1953	1953	0
250	20240702	155600	60051696	1953	1953	1953	1953	0
251	20240702	155500	60051696	1953	1953	1953	1953	0
252	20240702	155400	60051696	1953	1953	1953	1953	0
253	20240702	155300	60051696	1953	1953	1953	1953	0
254	20240702	155200	60051696	1953	1953	1953	1953	0
255	20240702	155100	60051696	1953	1953	1953	1953	0
256	20240702	155000	60051696	1953	1953	1953	1953	0
257	20240702	154900	60051696	1953	1953	1953	1953	0
258	20240702	154800	60051696	1953	1953	1953	1953	0
259	20240702	154700	60051696	1953	1953	1953	1953	0
260	20240702	154600	60051696	1953	1953	1953	1953	0
261	20240702	154500	60051696	1953	1953	1953	1953	0
262	20240702	154400	60051696	1953	1953	1953	1953	0
263	20240702	154300	60051696	1953	1953	1953	1953	0
264	20240702	154200	60051696	1953	1953	1953	1953	0
265	20240702	154100	60051696	1953	1953	1953	1953	0
266	20240702	154000	60051696	1953	1953	1953	1953	0
267	20240702	153900	60051696	1953	1953	1953	1953	0
268	20240702	153800	60051696	1953	1953	1953	1953	0
269	20240702	153700	60051696	1953	1953	1953	1953	0
270	20240702	153600	60051696	1953	1953	1953	1953	0
271	20240702	153500	60051696	1953	1953	1953	1953	0
272	20240702	153400	60051696	1953	1953	1953	1953	131
273	20240702	153300	60051696	1953	1953	1953	1953	0
274	20240702	153200	60051696	1953	1953	1953	1953	0
275	20240702	153100	60051696	1953	1953	1953	1953	0
276	20240702	153000	60051696	1953	1953	1953	1953	131
277	20240702	152900	59795853	1953	1953	1953	1953	0
278	20240702	152800	59795853	1953	1953	1953	1953	0
279	20240702	152700	59795853	1953	1953	1953	1953	0
280	20240702	152600	59795853	1953	1953	1953	1953	0
281	20240702	152500	59795853	1953	1953	1953	1953	0
282	20240702	152400	59795853	1953	1953	1953	1953	0
283	20240702	152300	59795853	1953	1953	1953	1953	0
284	20240702	152200	59795853	1953	1953	1953	1953	0
285	20240702	152100	59795853	1953	1953	1953	1953	0
286	20240702	152000	59795853	1953	1953	1953	1953	0
287	20240702	151900	59795853	1953	1953	1953	1953	20
288	20240702	151800	59756793	1953	1953	1953	1953	0
289	20240702	151700	59756793	1953	1953	1953	1953	3
290	20240702	151600	59750934	1944	1943	1944	1943	429
291	20240702	151500	58917109	1941	1941	1941	1941	61
292	20240702	151400	58798708	1942	1942	1942	1942	10
293	20240702	151300	58779288	1942	1942	1942	1942	209
294	20240702	151200	58373410	1943	1943	1943	1943	0
295	20240702	151100	58373410	1943	1943	1943	1943	0
296	20240702	151000	58373410	1943	1943	1943	1943	0
297	20240702	150900	58373410	1943	1943	1943	1943	0
298	20240702	150800	58373410	1943	1943	1943	1943	14
299	20240702	150700	58346208	1944	1944	1944	1944	0
300	20240702	150600	58346208	1944	1944	1944	1944	0
301	20240702	150500	58346208	1944	1944	1944	1944	210
302	20240702	150400	57937968	1943	1943	1943	1943	0
303	20240702	150300	57937968	1943	1943	1943	1943	1
304	20240702	150200	57936025	1942	1942	1942	1942	0
305	20240702	150100	57936025	1942	1942	1942	1942	1
306	20240702	150000	57934083	1941	1941	1941	1941	0
307	20240702	145900	57934083	1941	1941	1941	1941	0
308	20240702	145800	57934083	1941	1941	1941	1941	473
309	20240702	145700	57015990	1941	1943	1943	1941	209
310	20240702	145600	56610152	1943	1943	1943	1943	0
311	20240702	145500	56610152	1943	1943	1943	1943	0
312	20240702	145400	56610152	1943	1943	1943	1943	172
313	20240702	145300	56275956	1943	1943	1943	1943	0
314	20240702	145200	56275956	1943	1943	1943	1943	708
315	20240702	145100	54900312	1942	1942	1942	1942	0
316	20240702	145000	54900312	1942	1942	1942	1942	0
317	20240702	144900	54900312	1942	1942	1942	1942	0
318	20240702	144800	54900312	1942	1942	1942	1942	0
319	20240702	144700	54900312	1942	1942	1942	1942	0
320	20240702	144600	54900312	1942	1942	1942	1942	0
321	20240702	144500	54900312	1942	1942	1942	1942	0
322	20240702	144400	54900312	1942	1942	1942	1942	0
323	20240702	144300	54900312	1942	1942	1942	1942	1
324	20240702	144200	54898370	1941	1941	1941	1941	0
325	20240702	144100	54898370	1941	1941	1941	1941	0
326	20240702	144000	54898370	1941	1941	1941	1941	0
327	20240702	143900	54898370	1941	1941	1941	1941	40
328	20240702	143800	54820730	1941	1941	1941	1941	0
329	20240702	143700	54820730	1941	1941	1941	1941	1017
330	20240702	143600	52846733	1940	1940	1940	1940	0
331	20240702	143500	52846733	1940	1940	1940	1940	2
332	20240702	143400	52842853	1939	1942	1942	1939	2640
333	20240702	143300	47719083	1943	1943	1943	1943	0
334	20240702	143200	47719083	1943	1943	1943	1943	0
335	20240702	143100	47719083	1943	1943	1943	1943	8
336	20240702	143000	47703539	1943	1943	1943	1943	0
337	20240702	142900	47703539	1943	1943	1943	1943	2
338	20240702	142800	47699653	1943	1943	1943	1943	0
339	20240702	142700	47699653	1943	1943	1943	1943	0
340	20240702	142600	47699653	1943	1943	1943	1943	0
341	20240702	142500	47699653	1943	1943	1943	1943	53
342	20240702	142400	47596674	1943	1943	1943	1943	86
343	20240702	142300	47429576	1943	1943	1943	1943	0
344	20240702	142200	47429576	1943	1943	1943	1943	20
345	20240702	142100	47390716	1944	1944	1944	1944	0
346	20240702	142000	47390716	1944	1944	1944	1944	0
347	20240702	141900	47390716	1944	1944	1944	1944	0
348	20240702	141800	47390716	1944	1944	1944	1944	0
349	20240702	141700	47390716	1944	1944	1944	1944	0
350	20240702	141600	47390716	1944	1944	1944	1944	0
351	20240702	141500	47390716	1944	1944	1944	1944	5
352	20240702	141400	47380996	1944	1944	1944	1944	0
353	20240702	141300	47380996	1944	1944	1944	1944	0
354	20240702	141200	47380996	1944	1944	1944	1944	0
355	20240702	141100	47380996	1944	1944	1944	1944	0
356	20240702	141000	47380996	1944	1944	1944	1944	0
357	20240702	140900	47380996	1944	1944	1944	1944	0
358	20240702	140800	47380996	1944	1944	1944	1944	207
359	20240702	140700	46978588	1944	1944	1944	1944	0
360	20240702	140600	46978588	1944	1944	1944	1944	0
361	20240702	140500	46978588	1944	1944	1944	1944	0
362	20240702	140400	46978588	1944	1944	1944	1944	0
363	20240702	140300	46978588	1944	1944	1944	1944	0
364	20240702	140200	46978588	1944	1944	1944	1944	0
365	20240702	140100	46978588	1944	1944	1944	1944	0
366	20240702	140000	46978588	1944	1944	1944	1944	0
367	20240702	135900	46978588	1944	1944	1944	1944	0
368	20240702	135800	46978588	1944	1944	1944	1944	0
369	20240702	135700	46978588	1944	1944	1944	1944	4
370	20240702	135600	46970812	1944	1944	1944	1944	0
371	20240702	135500	46970812	1944	1944	1944	1944	0
372	20240702	135400	46970812	1944	1944	1944	1944	0
373	20240702	135300	46970812	1944	1944	1944	1944	0
374	20240702	135200	46970812	1944	1944	1944	1944	0
375	20240702	135100	46970812	1944	1944	1944	1944	0
376	20240702	135000	46970812	1944	1944	1944	1944	0
377	20240702	134900	46970812	1944	1944	1944	1944	0
378	20240702	134800	46970812	1944	1944	1944	1944	0
379	20240702	134700	46970812	1944	1944	1944	1944	0
380	20240702	134600	46970812	1944	1944	1944	1944	0
381	20240702	134500	46970812	1944	1944	1944	1944	0
382	20240702	134400	46970812	1944	1944	1944	1944	1
383	20240702	134300	46968868	1943	1943	1943	1943	1
384	20240702	134200	46966925	1942	1942	1942	1942	0
385	20240702	134100	46966925	1942	1942	1942	1942	0
386	20240702	134000	46966925	1942	1942	1942	1942	0
387	20240702	133900	46966925	1942	1942	1942	1942	0
388	20240702	133800	46966925	1942	1942	1942	1942	0
389	20240702	133700	46966925	1942	1942	1942	1942	0
390	20240702	133600	46966925	1942	1942	1942	1942	0
391	20240702	133500	46966925	1942	1942	1942	1942	0
392	20240702	133400	46966925	1942	1942	1942	1942	0
393	20240702	133300	46966925	1942	1942	1942	1942	5
394	20240702	133200	46957215	1942	1942	1942	1942	0
395	20240702	133100	46957215	1942	1942	1942	1942	0
396	20240702	133000	46957215	1942	1942	1942	1942	0
397	20240702	132900	46957215	1942	1942	1942	1942	1
398	20240702	132800	46955273	1941	1941	1941	1941	0
399	20240702	132700	46955273	1941	1941	1941	1941	0
400	20240702	132600	46955273	1941	1941	1941	1941	0
401	20240702	132500	46955273	1941	1941	1941	1941	111
402	20240702	132400	46739822	1941	1941	1941	1941	0
403	20240702	132300	46739822	1941	1941	1941	1941	0
404	20240702	132200	46739822	1941	1942	1942	1941	214
405	20240702	132100	46324439	1943	1943	1943	1943	0
406	20240702	132000	46324439	1943	1943	1943	1943	0
407	20240702	131900	46324439	1943	1943	1943	1943	0
408	20240702	131800	46324439	1943	1943	1943	1943	0
409	20240702	131700	46324439	1943	1943	1943	1943	0
410	20240702	131600	46324439	1943	1943	1943	1943	0
411	20240702	131500	46324439	1943	1943	1943	1943	0
412	20240702	131400	46324439	1943	1943	1943	1943	0
413	20240702	131300	46324439	1943	1943	1943	1943	0
414	20240702	131200	46324439	1943	1943	1943	1943	0
415	20240702	131100	46324439	1943	1943	1943	1943	0
416	20240702	131000	46324439	1943	1943	1943	1943	0
417	20240702	130900	46324439	1943	1943	1943	1943	0
418	20240702	130800	46324439	1943	1943	1943	1943	0
419	20240702	130700	46324439	1943	1943	1943	1943	0
420	20240702	130600	46324439	1943	1943	1943	1943	0
421	20240702	130500	46324439	1943	1943	1943	1943	0
422	20240702	130400	46324439	1943	1943	1943	1943	0
423	20240702	130300	46324439	1943	1943	1943	1943	2
424	20240702	130200	46320553	1942	1942	1942	1942	0
425	20240702	130100	46320553	1942	1942	1942	1942	0
426	20240702	130000	46320553	1942	1942	1942	1942	0
427	20240702	125900	46320553	1942	1942	1942	1942	0
428	20240702	125800	46320553	1942	1942	1942	1942	1
429	20240702	125700	46318611	1941	1941	1941	1941	0
430	20240702	125600	46318611	1941	1941	1941	1941	0
431	20240702	125500	46318611	1941	1941	1941	1941	0
432	20240702	125400	46318611	1941	1941	1941	1941	0
433	20240702	125300	46318611	1941	1943	1943	1941	208
434	20240702	125200	45914858	1943	1943	1943	1943	0
435	20240702	125100	45914858	1943	1943	1943	1943	0
436	20240702	125000	45914858	1943	1943	1943	1943	0
437	20240702	124900	45914858	1943	1943	1943	1943	0
438	20240702	124800	45914858	1943	1943	1943	1943	0
439	20240702	124700	45914858	1943	1943	1943	1943	0
440	20240702	124600	45914858	1943	1943	1943	1943	0
441	20240702	124500	45914858	1943	1943	1943	1943	0
442	20240702	124400	45914858	1943	1943	1943	1943	0
443	20240702	124300	45914858	1943	1943	1943	1943	0
444	20240702	124200	45914858	1943	1943	1943	1943	2
445	20240702	124100	45910972	1942	1942	1942	1942	1
446	20240702	124000	45909030	1945	1945	1945	1945	0
447	20240702	123900	45909030	1945	1945	1945	1945	0
448	20240702	123800	45909030	1945	1945	1945	1945	0
449	20240702	123700	45909030	1945	1945	1945	1945	0
450	20240702	123600	45909030	1945	1945	1945	1945	2000
451	20240702	123500	42019030	1942	1942	1942	1942	0
452	20240702	123400	42019030	1942	1942	1942	1942	0
453	20240702	123300	42019030	1942	1942	1942	1942	0
454	20240702	123200	42019030	1942	1945	1945	1942	2000
455	20240702	123100	38134909	1945	1945	1945	1945	0
456	20240702	123000	38134909	1945	1945	1945	1945	0
457	20240702	122900	38134909	1945	1945	1945	1945	0
458	20240702	122800	38134909	1945	1945	1945	1945	0
459	20240702	122700	38134909	1945	1945	1945	1945	0
460	20240702	122600	38134909	1945	1945	1945	1945	0
461	20240702	122500	38134909	1945	1945	1945	1945	0
462	20240702	122400	38134909	1945	1945	1945	1945	0
463	20240702	122300	38134909	1945	1945	1945	1945	0
464	20240702	122200	38134909	1945	1945	1945	1945	0
465	20240702	122100	38134909	1945	1945	1945	1945	0
466	20240702	122000	38134909	1945	1945	1945	1945	0
467	20240702	121900	38134909	1945	1945	1945	1945	0
468	20240702	121800	38134909	1945	1945	1945	1945	0
469	20240702	121700	38134909	1945	1945	1945	1945	0
470	20240702	121600	38134909	1945	1945	1945	1945	0
471	20240702	121500	38134909	1945	1945	1945	1945	1
472	20240702	121400	38132964	1945	1945	1945	1945	0
473	20240702	121300	38132964	1945	1945	1945	1945	0
474	20240702	121200	38132964	1945	1945	1945	1945	3
475	20240702	121100	38127129	1944	1944	1944	1944	1
476	20240702	121000	38125185	1944	1944	1944	1944	66
477	20240702	120900	37996881	1943	1943	1943	1943	0
478	20240702	120800	37996881	1943	1943	1943	1943	0
479	20240702	120700	37996881	1943	1943	1943	1943	0
480	20240702	120600	37996881	1943	1943	1943	1943	0
481	20240702	120500	37996881	1943	1943	1943	1943	0
482	20240702	120400	37996881	1943	1943	1943	1943	0
483	20240702	120300	37996881	1943	1943	1943	1943	0
484	20240702	120200	37996881	1943	1943	1943	1943	0
485	20240702	120100	37996881	1943	1943	1943	1943	79
486	20240702	120000	37843384	1944	1944	1944	1944	0
487	20240702	115900	37843384	1944	1944	1944	1944	0
488	20240702	115800	37843384	1944	1944	1944	1944	0
489	20240702	115700	37843384	1944	1944	1944	1944	0
490	20240702	115600	37843384	1944	1944	1944	1944	0
491	20240702	115500	37843384	1944	1944	1944	1944	0
492	20240702	115400	37843384	1944	1944	1944	1944	0
493	20240702	115300	37843384	1944	1944	1944	1944	0
494	20240702	115200	37843384	1944	1944	1944	1944	0
495	20240702	115100	37843384	1944	1944	1944	1944	0
496	20240702	115000	37843384	1944	1944	1944	1944	0
497	20240702	114900	37843384	1944	1944	1944	1944	21
498	20240702	114800	37802560	1943	1943	1943	1943	0
499	20240702	114700	37802560	1943	1943	1943	1943	0
500	20240702	114600	37802560	1943	1943	1943	1943	0
501	20240702	114500	37802560	1943	1943	1943	1943	0
502	20240702	114400	37802560	1943	1943	1943	1943	0
503	20240702	114300	37802560	1943	1943	1943	1943	0
504	20240702	114200	37802560	1943	1943	1943	1943	0
505	20240702	114100	37802560	1943	1943	1943	1943	0
506	20240702	114000	37802560	1943	1943	1943	1943	0
507	20240702	113900	37802560	1943	1943	1943	1943	0
508	20240702	113800	37802560	1943	1943	1943	1943	0
509	20240702	113700	37802560	1943	1943	1943	1943	0
510	20240702	113600	37802560	1943	1943	1943	1943	0
511	20240702	113500	37802560	1943	1943	1943	1943	0
512	20240702	113400	37802560	1943	1943	1943	1943	0
513	20240702	113300	37802560	1943	1943	1943	1943	0
514	20240702	113200	37802560	1943	1943	1943	1943	0
515	20240702	113100	37802560	1943	1943	1943	1943	0
516	20240702	113000	37802560	1943	1942	1943	1942	3
517	20240702	112900	37796733	1948	1948	1948	1948	0
518	20240702	112800	37796733	1948	1948	1948	1948	0
519	20240702	112700	37796733	1948	1948	1948	1948	0
520	20240702	112600	37796733	1948	1948	1948	1948	0
521	20240702	112500	37796733	1948	1948	1948	1948	0
522	20240702	112400	37796733	1948	1948	1948	1948	0
523	20240702	112300	37796733	1948	1948	1948	1948	0
524	20240702	112200	37796733	1948	1948	1948	1948	0
525	20240702	112100	37796733	1948	1948	1948	1948	0
526	20240702	112000	37796733	1948	1948	1948	1948	0
527	20240702	111900	37796733	1948	1948	1948	1948	0
528	20240702	111800	37796733	1948	1948	1948	1948	0
529	20240702	111700	37796733	1948	1948	1948	1948	0
530	20240702	111600	37796733	1948	1948	1948	1948	0
531	20240702	111500	37796733	1948	1948	1948	1948	0
532	20240702	111400	37796733	1948	1948	1948	1948	0
533	20240702	111300	37796733	1948	1948	1948	1948	0
534	20240702	111200	37796733	1948	1948	1948	1948	0
535	20240702	111100	37796733	1948	1948	1948	1948	0
536	20240702	111000	37796733	1948	1948	1948	1948	0
537	20240702	110900	37796733	1948	1941	1948	1941	12
538	20240702	110800	37773371	1948	1948	1948	1948	0
539	20240702	110700	37773371	1948	1948	1948	1948	0
540	20240702	110600	37773371	1948	1948	1948	1948	0
541	20240702	110500	37773371	1948	1941	1948	1941	10
542	20240702	110400	37753905	1948	1948	1948	1948	0
543	20240702	110300	37753905	1948	1948	1948	1948	0
544	20240702	110200	37753905	1948	1948	1948	1948	0
545	20240702	110100	37753905	1948	1948	1948	1948	0
546	20240702	110000	37753905	1948	1948	1948	1948	0
547	20240702	105900	37753905	1948	1947	1948	1947	500
548	20240702	105800	36780095	1940	1940	1940	1940	0
549	20240702	105700	36780095	1940	1940	1940	1940	0
550	20240702	105600	36780095	1940	1940	1940	1940	2
551	20240702	105500	36776215	1940	1940	1940	1940	0
552	20240702	105400	36776215	1940	1939	1940	1939	72
553	20240702	105300	36636536	1938	1938	1938	1938	0
554	20240702	105200	36636536	1938	1938	1938	1938	0
555	20240702	105100	36636536	1938	1938	1938	1938	0
556	20240702	105000	36636536	1938	1938	1938	1938	0
557	20240702	104900	36636536	1938	1938	1938	1938	1
558	20240702	104800	36634598	1937	1938	1938	1937	200
559	20240702	104700	36247179	1939	1939	1939	1939	0
560	20240702	104600	36247179	1939	1939	1939	1939	1
561	20240702	104500	36245240	1938	1938	1938	1938	86
562	20240702	104400	36078572	1937	1937	1937	1937	1
563	20240702	104300	36076635	1938	1938	1938	1938	5
564	20240702	104200	36066945	1939	1939	1939	1939	37
565	20240702	104100	35995202	1940	1940	1940	1940	30
566	20240702	104000	35937002	1939	1939	1939	1939	0
567	20240702	103900	35937002	1939	1939	1939	1939	0
568	20240702	103800	35937002	1939	1939	1939	1939	0
569	20240702	103700	35937002	1939	1939	1939	1939	0
570	20240702	103600	35937002	1939	1939	1939	1939	0
571	20240702	103500	35937002	1939	1939	1939	1939	2
572	20240702	103400	35933124	1939	1939	1939	1939	0
573	20240702	103300	35933124	1939	1939	1939	1939	61
574	20240702	103200	35814845	1939	1939	1939	1939	0
575	20240702	103100	35814845	1939	1939	1939	1939	0
576	20240702	103000	35814845	1939	1940	1940	1938	210
577	20240702	102900	35407662	1941	1941	1941	1941	25
578	20240702	102800	35359137	1940	1940	1940	1940	0
579	20240702	102700	35359137	1940	1940	1940	1940	0
580	20240702	102600	35359137	1940	1940	1940	1940	679
581	20240702	102500	34041877	1940	1940	1940	1940	0
582	20240702	102400	34041877	1940	1940	1940	1940	500
583	20240702	102300	33071877	1940	1940	1940	1940	12
584	20240702	102200	33048597	1940	1940	1940	1940	0
585	20240702	102100	33048597	1940	1940	1940	1940	88
586	20240702	102000	32877877	1940	1939	1940	1939	102
587	20240702	101900	32679999	1940	1940	1940	1940	255
588	20240702	101800	32185299	1941	1941	1941	1941	0
589	20240702	101700	32185299	1941	1941	1941	1941	0
590	20240702	101600	32185299	1941	1941	1941	1941	1781
591	20240702	101500	28728378	1947	1947	1947	1947	0
592	20240702	101400	28728378	1947	1947	1947	1947	0
593	20240702	101300	28728378	1947	1947	1947	1947	0
594	20240702	101200	28728378	1947	1947	1947	1947	0
595	20240702	101100	28728378	1947	1947	1947	1947	0
596	20240702	101000	28728378	1947	1947	1947	1947	0
597	20240702	100900	28728378	1947	1947	1947	1947	0
598	20240702	100800	28728378	1947	1947	1947	1947	0
599	20240702	100700	28728378	1947	1947	1947	1947	0
600	20240702	100600	28728378	1947	1947	1947	1947	0
601	20240702	100500	28728378	1947	1947	1947	1947	0
602	20240702	100400	28728378	1947	1947	1947	1947	0
603	20240702	100300	28728378	1947	1942	1947	1942	200
604	20240702	100200	28338983	1949	1949	1949	1949	0
605	20240702	100100	28338983	1949	1949	1949	1949	0
606	20240702	100000	28338983	1949	1949	1949	1949	0
607	20240702	095900	28338983	1949	1949	1949	1949	0
608	20240702	095800	28338983	1949	1949	1949	1949	0
609	20240702	095700	28338983	1949	1949	1949	1949	0
610	20240702	095600	28338983	1949	1949	1949	1949	0
611	20240702	095500	28338983	1949	1949	1949	1949	0
612	20240702	095400	28338983	1949	1949	1949	1949	0
613	20240702	095300	28338983	1949	1949	1949	1949	0
614	20240702	095200	28338983	1949	1949	1949	1949	0
615	20240702	095100	28338983	1949	1949	1949	1949	0
616	20240702	095000	28338983	1949	1949	1949	1949	0
617	20240702	094900	28338983	1949	1949	1949	1949	0
618	20240702	094800	28338983	1949	1949	1949	1949	0
619	20240702	094700	28338983	1949	1942	1949	1941	801
620	20240702	094600	26784140	1942	1942	1942	1942	0
621	20240702	094500	26784140	1942	1942	1942	1942	0
622	20240702	094400	26784140	1942	1942	1942	1941	129
623	20240702	094300	26533643	1942	1943	1943	1942	100
624	20240702	094200	26339442	1942	1943	1943	1942	125
625	20240702	094100	26096690	1943	1944	1944	1943	88
626	20240702	094000	25925670	1949	1949	1949	1949	0
627	20240702	093900	25925670	1949	1949	1949	1949	0
628	20240702	093800	25925670	1949	1945	1949	1945	2
629	20240702	093700	25921776	1943	1943	1943	1943	0
630	20240702	093600	25921776	1943	1943	1944	1943	37
631	20240702	093500	25849851	1942	1944	1944	1942	1471
632	20240702	093400	22991229	1945	1945	1945	1945	146
633	20240702	093300	22707259	1949	1949	1949	1949	0
634	20240702	093200	22707259	1949	1949	1949	1949	0
635	20240702	093100	22707259	1949	1949	1949	1949	0
636	20240702	093000	22707259	1949	1949	1949	1949	0
637	20240702	092900	22707259	1949	1949	1949	1949	0
638	20240702	092800	22707259	1949	1949	1949	1949	0
639	20240702	092700	22707259	1949	1945	1949	1945	1049
640	20240702	092600	20662954	1946	1946	1946	1946	2
641	20240702	092500	20659062	1946	1945	1946	1945	163
642	20240702	092400	20342022	1953	1953	1953	1953	0
643	20240702	092300	20342022	1953	1946	1953	1946	798
644	20240702	092200	18789107	1946	1946	1946	1946	231
645	20240702	092100	18339581	1955	1955	1955	1955	114
646	20240702	092000	18116711	1955	1958	1958	1955	1197
647	20240702	091900	15773273	1958	1959	1959	1958	101
648	20240702	091800	15575514	1959	1959	1959	1959	300
649	20240702	091700	14987814	1959	1959	1959	1959	0
650	20240702	091600	14987814	1959	1959	1959	1959	0
651	20240702	091500	14987814	1959	1959	1959	1959	0
652	20240702	091400	14987814	1959	1959	1959	1959	31
653	20240702	091300	14927085	1958	1959	1959	1958	330
654	20240702	091200	14280690	1959	1958	1959	1958	215
655	20240702	091100	13859699	1954	1954	1954	1954	1
656	20240702	091000	13857745	1957	1957	1957	1957	0
657	20240702	090900	13857745	1957	1957	1957	1957	5
658	20240702	090800	13847960	1958	1958	1958	1958	0
659	20240702	090700	13847960	1958	1958	1958	1958	0
660	20240702	090600	13847960	1958	1958	1958	1958	0
661	20240702	090500	13847960	1958	1959	1959	1958	12
662	20240702	090400	13824453	1963	1963	1963	1963	0
663	20240702	090300	13824453	1963	1963	1963	1963	0
664	20240702	090200	13824453	1963	1963	1963	1963	0
665	20240702	090100	13824453	1963	1959	1963	1959	263
666	20240702	090000	13308233	1941	1932	1963	1932	6532