KissMeData/114450/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	202000	9244338	1965	1965	1965	1965	200
3	20240715	201900	9244338	1965	1965	1965	1965	0
4	20240715	201800	9244338	1965	1965	1965	1965	0
5	20240715	201700	9244338	1965	1965	1965	1965	0
6	20240715	201600	9244338	1965	1965	1965	1965	0
7	20240715	201500	9244338	1965	1965	1965	1965	0
8	20240715	201400	9244338	1965	1965	1965	1965	0
9	20240715	201300	9244338	1965	1965	1965	1965	0
10	20240715	201200	9244338	1965	1965	1965	1965	0
11	20240715	201100	9244338	1965	1965	1965	1965	0
12	20240715	201000	9244338	1965	1965	1965	1965	0
13	20240715	200900	9244338	1965	1965	1965	1965	0
14	20240715	200800	9244338	1965	1965	1965	1965	0
15	20240715	200700	9244338	1965	1965	1965	1965	0
16	20240715	200600	9244338	1965	1965	1965	1965	0
17	20240715	200500	9244338	1965	1965	1965	1965	0
18	20240715	200400	9244338	1965	1965	1965	1965	0
19	20240715	200300	9244338	1965	1965	1965	1965	0
20	20240715	200200	9244338	1965	1965	1965	1965	0
21	20240715	200100	9244338	1965	1965	1965	1965	0
22	20240715	200000	9244338	1965	1965	1965	1965	0
23	20240715	195900	9244338	1965	1965	1965	1965	0
24	20240715	195800	9244338	1965	1965	1965	1965	0
25	20240715	195700	9244338	1965	1965	1965	1965	0
26	20240715	195600	9244338	1965	1965	1965	1965	0
27	20240715	195500	9244338	1965	1965	1965	1965	0
28	20240715	195400	9244338	1965	1965	1965	1965	0
29	20240715	195300	9244338	1965	1965	1965	1965	0
30	20240715	195200	9244338	1965	1965	1965	1965	0
31	20240715	195100	9244338	1965	1965	1965	1965	0
32	20240715	195000	9244338	1965	1965	1965	1965	200
33	20240715	194900	9244338	1965	1965	1965	1965	0
34	20240715	194800	9244338	1965	1965	1965	1965	0
35	20240715	194700	9244338	1965	1965	1965	1965	0
36	20240715	194600	9244338	1965	1965	1965	1965	0
37	20240715	194500	9244338	1965	1965	1965	1965	0
38	20240715	194400	9244338	1965	1965	1965	1965	0
39	20240715	194300	9244338	1965	1965	1965	1965	0
40	20240715	194200	9244338	1965	1965	1965	1965	0
41	20240715	194100	9244338	1965	1965	1965	1965	0
42	20240715	194000	9244338	1965	1965	1965	1965	0
43	20240715	193900	9244338	1965	1965	1965	1965	0
44	20240715	193800	9244338	1965	1965	1965	1965	0
45	20240715	193700	9244338	1965	1965	1965	1965	0
46	20240715	193600	9244338	1965	1965	1965	1965	0
47	20240715	193500	9244338	1965	1965	1965	1965	0
48	20240715	193400	9244338	1965	1965	1965	1965	0
49	20240715	193300	9244338	1965	1965	1965	1965	0
50	20240715	193200	9244338	1965	1965	1965	1965	0
51	20240715	193100	9244338	1965	1965	1965	1965	0
52	20240715	193000	9244338	1965	1965	1965	1965	0
53	20240715	192900	9244338	1965	1965	1965	1965	0
54	20240715	192800	9244338	1965	1965	1965	1965	0
55	20240715	192700	9244338	1965	1965	1965	1965	0
56	20240715	192600	9244338	1965	1965	1965	1965	0
57	20240715	192500	9244338	1965	1965	1965	1965	0
58	20240715	192400	9244338	1965	1965	1965	1965	0
59	20240715	192300	9244338	1965	1965	1965	1965	0
60	20240715	192200	9244338	1965	1965	1965	1965	0
61	20240715	192100	9244338	1965	1965	1965	1965	0
62	20240715	192000	9244338	1965	1965	1965	1965	200
63	20240715	191900	9244338	1965	1965	1965	1965	0
64	20240715	191800	9244338	1965	1965	1965	1965	0
65	20240715	191700	9244338	1965	1965	1965	1965	0
66	20240715	191600	9244338	1965	1965	1965	1965	0
67	20240715	191500	9244338	1965	1965	1965	1965	0
68	20240715	191400	9244338	1965	1965	1965	1965	0
69	20240715	191300	9244338	1965	1965	1965	1965	0
70	20240715	191200	9244338	1965	1965	1965	1965	0
71	20240715	191100	9244338	1965	1965	1965	1965	0
72	20240715	191000	9244338	1965	1965	1965	1965	0
73	20240715	190900	9244338	1965	1965	1965	1965	0
74	20240715	190800	9244338	1965	1965	1965	1965	0
75	20240715	190700	9244338	1965	1965	1965	1965	0
76	20240715	190600	9244338	1965	1965	1965	1965	0
77	20240715	190500	9244338	1965	1965	1965	1965	0
78	20240715	190400	9244338	1965	1965	1965	1965	0
79	20240715	190300	9244338	1965	1965	1965	1965	0
80	20240715	190200	9244338	1965	1965	1965	1965	0
81	20240715	190100	9244338	1965	1965	1965	1965	0
82	20240715	190000	9244338	1965	1965	1965	1965	0
83	20240715	185900	9244338	1965	1965	1965	1965	0
84	20240715	185800	9244338	1965	1965	1965	1965	0
85	20240715	185700	9244338	1965	1965	1965	1965	0
86	20240715	185600	9244338	1965	1965	1965	1965	0
87	20240715	185500	9244338	1965	1965	1965	1965	0
88	20240715	185400	9244338	1965	1965	1965	1965	0
89	20240715	185300	9244338	1965	1965	1965	1965	0
90	20240715	185200	9244338	1965	1965	1965	1965	0
91	20240715	185100	9244338	1965	1965	1965	1965	0
92	20240715	185000	9244338	1965	1965	1965	1965	200
93	20240715	184900	9244338	1965	1965	1965	1965	0
94	20240715	184800	9244338	1965	1965	1965	1965	0
95	20240715	184700	9244338	1965	1965	1965	1965	0
96	20240715	184600	9244338	1965	1965	1965	1965	0
97	20240715	184500	9244338	1965	1965	1965	1965	0
98	20240715	184400	9244338	1965	1965	1965	1965	0
99	20240715	184300	9244338	1965	1965	1965	1965	0
100	20240715	184200	9244338	1965	1965	1965	1965	0
101	20240715	184100	9244338	1965	1965	1965	1965	0
102	20240715	184000	9244338	1965	1965	1965	1965	0
103	20240715	183900	9244338	1965	1965	1965	1965	0
104	20240715	183800	9244338	1965	1965	1965	1965	0
105	20240715	183700	9244338	1965	1965	1965	1965	0
106	20240715	183600	9244338	1965	1965	1965	1965	0
107	20240715	183500	9244338	1965	1965	1965	1965	0
108	20240715	183400	9244338	1965	1965	1965	1965	0
109	20240715	183300	9244338	1965	1965	1965	1965	0
110	20240715	183200	9244338	1965	1965	1965	1965	0
111	20240715	183100	9244338	1965	1965	1965	1965	0
112	20240715	183000	9244338	1965	1965	1965	1965	0
113	20240715	182900	9244338	1965	1965	1965	1965	0
114	20240715	182800	9244338	1965	1965	1965	1965	0
115	20240715	182700	9244338	1965	1965	1965	1965	0
116	20240715	182600	9244338	1965	1965	1965	1965	0
117	20240715	182500	9244338	1965	1965	1965	1965	0
118	20240715	182400	9244338	1965	1965	1965	1965	0
119	20240715	182300	9244338	1965	1965	1965	1965	0
120	20240715	182200	9244338	1965	1965	1965	1965	0
121	20240715	182100	9244338	1965	1965	1965	1965	0
122	20240715	182000	9244338	1965	1965	1965	1965	200
123	20240715	181900	9244338	1965	1965	1965	1965	0
124	20240715	181800	9244338	1965	1965	1965	1965	0
125	20240715	181700	9244338	1965	1965	1965	1965	0
126	20240715	181600	9244338	1965	1965	1965	1965	0
127	20240715	181500	9244338	1965	1965	1965	1965	0
128	20240715	181400	9244338	1965	1965	1965	1965	0
129	20240715	181300	9244338	1965	1965	1965	1965	0
130	20240715	181200	9244338	1965	1965	1965	1965	0
131	20240715	181100	9244338	1965	1965	1965	1965	0
132	20240715	181000	9244338	1965	1965	1965	1965	0
133	20240715	180900	9244338	1965	1965	1965	1965	0
134	20240715	180800	9244338	1965	1965	1965	1965	0
135	20240715	180700	9244338	1965	1965	1965	1965	0
136	20240715	180600	9244338	1965	1965	1965	1965	0
137	20240715	180500	9244338	1965	1965	1965	1965	0
138	20240715	180400	9244338	1965	1965	1965	1965	0
139	20240715	180300	9244338	1965	1965	1965	1965	0
140	20240715	180200	9244338	1965	1965	1965	1965	0
141	20240715	180100	9244338	1965	1965	1965	1965	0
142	20240715	180000	9244338	1965	1965	1965	1965	0
143	20240715	175900	9244338	1965	1965	1965	1965	0
144	20240715	175800	9244338	1965	1965	1965	1965	0
145	20240715	175700	9244338	1965	1965	1965	1965	0
146	20240715	175600	9244338	1965	1965	1965	1965	0
147	20240715	175500	9244338	1965	1965	1965	1965	0
148	20240715	175400	9244338	1965	1965	1965	1965	0
149	20240715	175300	9244338	1965	1965	1965	1965	0
150	20240715	175200	9244338	1965	1965	1965	1965	0
151	20240715	175100	9244338	1965	1965	1965	1965	0
152	20240715	175000	9244338	1965	1965	1965	1965	200
153	20240715	174900	9244338	1965	1965	1965	1965	0
154	20240715	174800	9244338	1965	1965	1965	1965	0
155	20240715	174700	9244338	1965	1965	1965	1965	0
156	20240715	174600	9244338	1965	1965	1965	1965	0
157	20240715	174500	9244338	1965	1965	1965	1965	0
158	20240715	174400	9244338	1965	1965	1965	1965	0
159	20240715	174300	9244338	1965	1965	1965	1965	0
160	20240715	174200	9244338	1965	1965	1965	1965	0
161	20240715	174100	9244338	1965	1965	1965	1965	0
162	20240715	174000	9244338	1965	1965	1965	1965	0
163	20240715	173900	9244338	1965	1965	1965	1965	0
164	20240715	173800	9244338	1965	1965	1965	1965	0
165	20240715	173700	9244338	1965	1965	1965	1965	0
166	20240715	173600	9244338	1965	1965	1965	1965	0
167	20240715	173500	9244338	1965	1965	1965	1965	0
168	20240715	173400	9244338	1965	1965	1965	1965	0
169	20240715	173300	9244338	1965	1965	1965	1965	0
170	20240715	173200	9244338	1965	1965	1965	1965	0
171	20240715	173100	9244338	1965	1965	1965	1965	0
172	20240715	173000	9244338	1965	1965	1965	1965	0
173	20240715	172900	9244338	1965	1965	1965	1965	0
174	20240715	172800	9244338	1965	1965	1965	1965	0
175	20240715	172700	9244338	1965	1965	1965	1965	0
176	20240715	172600	9244338	1965	1965	1965	1965	0
177	20240715	172500	9244338	1965	1965	1965	1965	0
178	20240715	172400	9244338	1965	1965	1965	1965	0
179	20240715	172300	9244338	1965	1965	1965	1965	0
180	20240715	172200	9244338	1965	1965	1965	1965	0
181	20240715	172100	9244338	1965	1965	1965	1965	0
182	20240715	172000	9244338	1965	1965	1965	1965	200
183	20240715	171900	9244338	1965	1965	1965	1965	0
184	20240715	171800	9244338	1965	1965	1965	1965	0
185	20240715	171700	9244338	1965	1965	1965	1965	0
186	20240715	171600	9244338	1965	1965	1965	1965	0
187	20240715	171500	9244338	1965	1965	1965	1965	0
188	20240715	171400	9244338	1965	1965	1965	1965	0
189	20240715	171300	9244338	1965	1965	1965	1965	0
190	20240715	171200	9244338	1965	1965	1965	1965	0
191	20240715	171100	9244338	1965	1965	1965	1965	0
192	20240715	171000	9244338	1965	1965	1965	1965	0
193	20240715	170900	9244338	1965	1965	1965	1965	0
194	20240715	170800	9244338	1965	1965	1965	1965	0
195	20240715	170700	9244338	1965	1965	1965	1965	0
196	20240715	170600	9244338	1965	1965	1965	1965	0
197	20240715	170500	9244338	1965	1965	1965	1965	0
198	20240715	170400	9244338	1965	1965	1965	1965	0
199	20240715	170300	9244338	1965	1965	1965	1965	0
200	20240715	170200	9244338	1965	1965	1965	1965	0
201	20240715	170100	9244338	1965	1965	1965	1965	0
202	20240715	170000	9244338	1965	1965	1965	1965	0
203	20240715	165900	9244338	1965	1965	1965	1965	0
204	20240715	165800	9244338	1965	1965	1965	1965	0
205	20240715	165700	9244338	1965	1965	1965	1965	0
206	20240715	165600	9244338	1965	1965	1965	1965	0
207	20240715	165500	9244338	1965	1965	1965	1965	0
208	20240715	165400	9244338	1965	1965	1965	1965	0
209	20240715	165300	9244338	1965	1965	1965	1965	0
210	20240715	165200	9244338	1965	1965	1965	1965	0
211	20240715	165100	9244338	1965	1965	1965	1965	0
212	20240715	165000	9244338	1965	1965	1965	1965	200
213	20240715	164900	9244338	1965	1965	1965	1965	0
214	20240715	164800	9244338	1965	1965	1965	1965	0
215	20240715	164700	9244338	1965	1965	1965	1965	0
216	20240715	164600	9244338	1965	1965	1965	1965	0
217	20240715	164500	9244338	1965	1965	1965	1965	0
218	20240715	164400	9244338	1965	1965	1965	1965	0
219	20240715	164300	9244338	1965	1965	1965	1965	0
220	20240715	164200	9244338	1965	1965	1965	1965	0
221	20240715	164100	9244338	1965	1965	1965	1965	0
222	20240715	164000	9244338	1965	1965	1965	1965	0
223	20240715	163900	9244338	1965	1965	1965	1965	0
224	20240715	163800	9244338	1965	1965	1965	1965	0
225	20240715	163700	9244338	1965	1965	1965	1965	0
226	20240715	163600	9244338	1965	1965	1965	1965	0
227	20240715	163500	9244338	1965	1965	1965	1965	0
228	20240715	163400	9244338	1965	1965	1965	1965	0
229	20240715	163300	9244338	1965	1965	1965	1965	0
230	20240715	163200	9244338	1965	1965	1965	1965	0
231	20240715	163100	9244338	1965	1965	1965	1965	0
232	20240715	163000	9244338	1965	1965	1965	1965	0
233	20240715	162900	9244338	1965	1965	1965	1965	0
234	20240715	162800	9244338	1965	1965	1965	1965	0
235	20240715	162700	9244338	1965	1965	1965	1965	0
236	20240715	162600	9244338	1965	1965	1965	1965	0
237	20240715	162500	9244338	1965	1965	1965	1965	0
238	20240715	162400	9244338	1965	1965	1965	1965	0
239	20240715	162300	9244338	1965	1965	1965	1965	0
240	20240715	162200	9244338	1965	1965	1965	1965	0
241	20240715	162100	9244338	1965	1965	1965	1965	0
242	20240715	162000	9244338	1965	1965	1965	1965	200
243	20240715	161900	9244338	1965	1965	1965	1965	0
244	20240715	161800	9244338	1965	1965	1965	1965	0
245	20240715	161700	9244338	1965	1965	1965	1965	0
246	20240715	161600	9244338	1965	1965	1965	1965	0
247	20240715	161500	9244338	1965	1965	1965	1965	0
248	20240715	161400	9244338	1965	1965	1965	1965	0
249	20240715	161300	9244338	1965	1965	1965	1965	0
250	20240715	161200	9244338	1965	1965	1965	1965	0
251	20240715	161100	9244338	1965	1965	1965	1965	0
252	20240715	161000	9244338	1965	1965	1965	1965	0
253	20240715	160900	9244338	1965	1965	1965	1965	0
254	20240715	160800	9244338	1965	1965	1965	1965	0
255	20240715	160700	9244338	1965	1965	1965	1965	0
256	20240715	160600	9244338	1965	1965	1965	1965	0
257	20240715	160500	9244338	1965	1965	1965	1965	0
258	20240715	160400	9244338	1965	1965	1965	1965	0
259	20240715	160300	9244338	1965	1965	1965	1965	0
260	20240715	160200	9244338	1965	1965	1965	1965	0
261	20240715	160100	9244338	1965	1965	1965	1965	0
262	20240715	160000	9244338	1965	1965	1965	1965	0
263	20240715	155900	9244338	1965	1965	1965	1965	0
264	20240715	155800	9244338	1965	1965	1965	1965	0
265	20240715	155700	9244338	1965	1965	1965	1965	0
266	20240715	155600	9244338	1965	1965	1965	1965	0
267	20240715	155500	9244338	1965	1965	1965	1965	0
268	20240715	155400	9244338	1965	1965	1965	1965	0
269	20240715	155300	9244338	1965	1965	1965	1965	0
270	20240715	155200	9244338	1965	1965	1965	1965	0
271	20240715	155100	9244338	1965	1965	1965	1965	0
272	20240715	155000	9244338	1965	1965	1965	1965	200
273	20240715	154900	9244338	1965	1965	1965	1965	0
274	20240715	154800	9244338	1965	1965	1965	1965	0
275	20240715	154700	9244338	1965	1965	1965	1965	0
276	20240715	154600	9244338	1965	1965	1965	1965	0
277	20240715	154500	9244338	1965	1965	1965	1965	0
278	20240715	154400	9244338	1965	1965	1965	1965	0
279	20240715	154300	9244338	1965	1965	1965	1965	0
280	20240715	154200	9244338	1965	1965	1965	1965	0
281	20240715	154100	9244338	1965	1965	1965	1965	0
282	20240715	154000	9244338	1965	1965	1965	1965	0
283	20240715	153900	9244338	1965	1965	1965	1965	0
284	20240715	153800	9244338	1965	1965	1965	1965	0
285	20240715	153700	9244338	1965	1965	1965	1965	0
286	20240715	153600	9244338	1965	1965	1965	1965	0
287	20240715	153500	9244338	1965	1965	1965	1965	0
288	20240715	153400	9244338	1965	1965	1965	1965	0
289	20240715	153300	9244338	1965	1965	1965	1965	0
290	20240715	153200	9244338	1965	1965	1965	1965	0
291	20240715	153100	9244338	1965	1965	1965	1965	0
292	20240715	153000	9244338	1965	1965	1965	1965	200
293	20240715	152900	8851338	1961	1961	1961	1961	0
294	20240715	152800	8851338	1961	1961	1961	1961	0
295	20240715	152700	8851338	1961	1961	1961	1961	0
296	20240715	152600	8851338	1961	1961	1961	1961	0
297	20240715	152500	8851338	1961	1961	1961	1961	0
298	20240715	152400	8851338	1961	1961	1961	1961	0
299	20240715	152300	8851338	1961	1961	1961	1961	0
300	20240715	152200	8851338	1961	1961	1961	1961	0
301	20240715	152100	8851338	1961	1961	1961	1961	0
302	20240715	152000	8851338	1961	1961	1961	1961	0
303	20240715	151900	8851338	1961	1961	1961	1961	89
304	20240715	151800	8676809	1961	1961	1961	1961	0
305	20240715	151700	8676809	1961	1961	1961	1961	0
306	20240715	151600	8676809	1961	1961	1961	1961	0
307	20240715	151500	8676809	1961	1961	1961	1961	0
308	20240715	151400	8676809	1961	1961	1961	1961	0
309	20240715	151300	8676809	1961	1961	1961	1961	0
310	20240715	151200	8676809	1961	1961	1961	1961	0
311	20240715	151100	8676809	1961	1961	1961	1961	0
312	20240715	151000	8676809	1961	1961	1961	1961	0
313	20240715	150900	8676809	1961	1961	1961	1961	0
314	20240715	150800	8676809	1961	1961	1961	1961	0
315	20240715	150700	8676809	1961	1961	1961	1961	0
316	20240715	150600	8676809	1961	1961	1961	1961	0
317	20240715	150500	8676809	1961	1961	1961	1961	0
318	20240715	150400	8676809	1961	1961	1961	1961	0
319	20240715	150300	8676809	1961	1961	1961	1961	0
320	20240715	150200	8676809	1961	1961	1961	1961	0
321	20240715	150100	8676809	1961	1961	1961	1961	0
322	20240715	150000	8676809	1961	1961	1961	1961	0
323	20240715	145900	8676809	1961	1961	1961	1961	0
324	20240715	145800	8676809	1961	1961	1961	1961	0
325	20240715	145700	8676809	1961	1961	1961	1961	0
326	20240715	145600	8676809	1961	1961	1961	1961	20
327	20240715	145500	8637589	1961	1961	1961	1961	0
328	20240715	145400	8637589	1961	1961	1961	1961	0
329	20240715	145300	8637589	1961	1961	1961	1961	0
330	20240715	145200	8637589	1961	1961	1961	1961	0
331	20240715	145100	8637589	1961	1961	1961	1961	0
332	20240715	145000	8637589	1961	1961	1961	1961	0
333	20240715	144900	8637589	1961	1961	1961	1961	0
334	20240715	144800	8637589	1961	1961	1961	1961	0
335	20240715	144700	8637589	1961	1961	1961	1961	0
336	20240715	144600	8637589	1961	1961	1961	1961	0
337	20240715	144500	8637589	1961	1961	1961	1961	0
338	20240715	144400	8637589	1961	1961	1961	1961	0
339	20240715	144300	8637589	1961	1961	1961	1961	0
340	20240715	144200	8637589	1961	1961	1961	1961	10
341	20240715	144100	8617979	1961	1961	1961	1961	0
342	20240715	144000	8617979	1961	1961	1961	1961	0
343	20240715	143900	8617979	1961	1961	1961	1961	240
344	20240715	143800	8147339	1961	1961	1961	1961	0
345	20240715	143700	8147339	1961	1961	1961	1961	0
346	20240715	143600	8147339	1961	1961	1961	1961	0
347	20240715	143500	8147339	1961	1961	1961	1961	0
348	20240715	143400	8147339	1961	1961	1961	1961	0
349	20240715	143300	8147339	1961	1961	1961	1961	0
350	20240715	143200	8147339	1961	1961	1961	1961	0
351	20240715	143100	8147339	1961	1961	1961	1961	1
352	20240715	143000	8145378	1961	1961	1961	1961	0
353	20240715	142900	8145378	1961	1961	1961	1961	0
354	20240715	142800	8145378	1961	1961	1961	1961	0
355	20240715	142700	8145378	1961	1961	1961	1961	8
356	20240715	142600	8129690	1961	1961	1961	1961	326
357	20240715	142500	7490404	1961	1961	1961	1961	0
358	20240715	142400	7490404	1961	1961	1961	1961	0
359	20240715	142300	7490404	1961	1961	1961	1961	0
360	20240715	142200	7490404	1961	1961	1961	1961	0
361	20240715	142100	7490404	1961	1961	1961	1961	0
362	20240715	142000	7490404	1961	1961	1961	1961	0
363	20240715	141900	7490404	1961	1961	1961	1961	0
364	20240715	141800	7490404	1961	1961	1961	1961	0
365	20240715	141700	7490404	1961	1961	1961	1961	0
366	20240715	141600	7490404	1961	1961	1961	1961	0
367	20240715	141500	7490404	1961	1961	1961	1961	0
368	20240715	141400	7490404	1961	1961	1961	1961	0
369	20240715	141300	7490404	1961	1961	1961	1961	0
370	20240715	141200	7490404	1961	1961	1961	1961	0
371	20240715	141100	7490404	1961	1961	1961	1961	110
372	20240715	141000	7274694	1961	1961	1961	1961	0
373	20240715	140900	7274694	1961	1961	1961	1961	0
374	20240715	140800	7274694	1961	1961	1961	1961	0
375	20240715	140700	7274694	1961	1961	1961	1961	0
376	20240715	140600	7274694	1961	1961	1961	1961	0
377	20240715	140500	7274694	1961	1961	1961	1961	0
378	20240715	140400	7274694	1961	1961	1961	1961	0
379	20240715	140300	7274694	1961	1961	1961	1961	0
380	20240715	140200	7274694	1961	1961	1961	1961	0
381	20240715	140100	7274694	1961	1961	1961	1961	0
382	20240715	140000	7274694	1961	1961	1961	1961	0
383	20240715	135900	7274694	1961	1961	1961	1961	0
384	20240715	135800	7274694	1961	1961	1961	1961	0
385	20240715	135700	7274694	1961	1961	1961	1961	0
386	20240715	135600	7274694	1961	1961	1961	1961	0
387	20240715	135500	7274694	1961	1961	1961	1961	0
388	20240715	135400	7274694	1961	1961	1961	1961	0
389	20240715	135300	7274694	1961	1961	1961	1961	0
390	20240715	135200	7274694	1961	1961	1961	1961	0
391	20240715	135100	7274694	1961	1961	1961	1961	0
392	20240715	135000	7274694	1961	1961	1961	1961	0
393	20240715	134900	7274694	1961	1961	1961	1961	0
394	20240715	134800	7274694	1961	1961	1961	1961	0
395	20240715	134700	7274694	1961	1961	1961	1961	10
396	20240715	134600	7255084	1961	1959	1961	1959	380
397	20240715	134500	6510264	1960	1960	1960	1960	0
398	20240715	134400	6510264	1960	1960	1960	1960	0
399	20240715	134300	6510264	1960	1960	1960	1960	0
400	20240715	134200	6510264	1960	1960	1960	1960	0
401	20240715	134100	6510264	1960	1960	1960	1960	0
402	20240715	134000	6510264	1960	1960	1960	1960	0
403	20240715	133900	6510264	1960	1960	1960	1960	0
404	20240715	133800	6510264	1960	1960	1960	1960	151
405	20240715	133700	6214304	1961	1961	1961	1961	0
406	20240715	133600	6214304	1961	1961	1961	1961	0
407	20240715	133500	6214304	1961	1961	1961	1961	0
408	20240715	133400	6214304	1961	1961	1961	1961	0
409	20240715	133300	6214304	1961	1961	1961	1961	0
410	20240715	133200	6214304	1961	1961	1961	1961	0
411	20240715	133100	6214304	1961	1961	1961	1961	0
412	20240715	133000	6214304	1961	1961	1961	1961	0
413	20240715	132900	6214304	1961	1961	1961	1961	0
414	20240715	132800	6214304	1961	1961	1961	1961	0
415	20240715	132700	6214304	1961	1961	1961	1961	0
416	20240715	132600	6214304	1961	1961	1961	1961	0
417	20240715	132500	6214304	1961	1961	1961	1961	0
418	20240715	132400	6214304	1961	1961	1961	1960	371
419	20240715	132300	5486774	1959	1959	1959	1959	0
420	20240715	132200	5486774	1959	1959	1959	1959	0
421	20240715	132100	5486774	1959	1959	1959	1959	0
422	20240715	132000	5486774	1959	1959	1959	1959	0
423	20240715	131900	5486774	1959	1959	1959	1959	0
424	20240715	131800	5486774	1959	1959	1959	1959	0
425	20240715	131700	5486774	1959	1959	1959	1959	0
426	20240715	131600	5486774	1959	1959	1959	1959	0
427	20240715	131500	5486774	1959	1959	1959	1959	0
428	20240715	131400	5486774	1959	1959	1959	1959	0
429	20240715	131300	5486774	1959	1959	1959	1959	0
430	20240715	131200	5486774	1959	1959	1959	1959	0
431	20240715	131100	5486774	1959	1959	1959	1959	0
432	20240715	131000	5486774	1959	1959	1959	1959	0
433	20240715	130900	5486774	1959	1959	1959	1959	0
434	20240715	130800	5486774	1959	1959	1959	1959	0
435	20240715	130700	5486774	1959	1959	1959	1959	0
436	20240715	130600	5486774	1959	1959	1959	1959	0
437	20240715	130500	5486774	1959	1959	1959	1959	0
438	20240715	130400	5486774	1959	1959	1959	1959	0
439	20240715	130300	5486774	1959	1959	1959	1959	0
440	20240715	130200	5486774	1959	1959	1959	1959	0
441	20240715	130100	5486774	1959	1959	1959	1959	0
442	20240715	130000	5486774	1959	1959	1959	1959	0
443	20240715	125900	5486774	1959	1959	1959	1959	0
444	20240715	125800	5486774	1959	1959	1959	1959	0
445	20240715	125700	5486774	1959	1959	1959	1959	0
446	20240715	125600	5486774	1959	1959	1959	1959	0
447	20240715	125500	5486774	1959	1959	1959	1959	0
448	20240715	125400	5486774	1959	1959	1959	1959	0
449	20240715	125300	5486774	1959	1959	1959	1959	6
450	20240715	125200	5475020	1959	1959	1959	1959	0
451	20240715	125100	5475020	1959	1959	1959	1959	0
452	20240715	125000	5475020	1959	1959	1959	1959	0
453	20240715	124900	5475020	1959	1959	1959	1959	0
454	20240715	124800	5475020	1959	1959	1959	1959	0
455	20240715	124700	5475020	1959	1959	1959	1959	0
456	20240715	124600	5475020	1959	1959	1959	1959	0
457	20240715	124500	5475020	1959	1959	1959	1959	0
458	20240715	124400	5475020	1959	1959	1959	1959	0
459	20240715	124300	5475020	1959	1959	1959	1959	0
460	20240715	124200	5475020	1959	1956	1959	1956	135
461	20240715	124100	5210705	1959	1959	1959	1959	200
462	20240715	124000	4818905	1959	1959	1959	1959	0
463	20240715	123900	4818905	1959	1959	1959	1959	0
464	20240715	123800	4818905	1959	1959	1959	1959	0
465	20240715	123700	4818905	1959	1959	1959	1959	0
466	20240715	123600	4818905	1959	1959	1959	1959	0
467	20240715	123500	4818905	1959	1959	1959	1959	0
468	20240715	123400	4818905	1959	1959	1959	1959	0
469	20240715	123300	4818905	1959	1959	1959	1959	0
470	20240715	123200	4818905	1959	1959	1959	1959	1
471	20240715	123100	4816946	1959	1959	1959	1959	0
472	20240715	123000	4816946	1959	1959	1959	1959	0
473	20240715	122900	4816946	1959	1959	1959	1959	0
474	20240715	122800	4816946	1959	1959	1959	1959	0
475	20240715	122700	4816946	1959	1959	1959	1959	0
476	20240715	122600	4816946	1959	1959	1959	1959	0
477	20240715	122500	4816946	1959	1959	1959	1959	0
478	20240715	122400	4816946	1959	1959	1959	1959	0
479	20240715	122300	4816946	1959	1959	1959	1959	0
480	20240715	122200	4816946	1959	1959	1959	1959	1
481	20240715	122100	4814987	1957	1957	1957	1957	0
482	20240715	122000	4814987	1957	1957	1957	1957	56
483	20240715	121900	4705395	1959	1959	1959	1959	0
484	20240715	121800	4705395	1959	1959	1959	1959	0
485	20240715	121700	4705395	1959	1959	1959	1959	0
486	20240715	121600	4705395	1959	1959	1959	1959	0
487	20240715	121500	4705395	1959	1959	1959	1959	0
488	20240715	121400	4705395	1959	1959	1959	1959	0
489	20240715	121300	4705395	1959	1959	1959	1959	0
490	20240715	121200	4705395	1959	1959	1959	1959	0
491	20240715	121100	4705395	1959	1959	1959	1959	0
492	20240715	121000	4705395	1959	1959	1959	1959	0
493	20240715	120900	4705395	1959	1959	1959	1959	0
494	20240715	120800	4705395	1959	1959	1959	1959	0
495	20240715	120700	4705395	1959	1959	1959	1959	0
496	20240715	120600	4705395	1959	1959	1959	1959	0
497	20240715	120500	4705395	1959	1959	1959	1959	38
498	20240715	120400	4630953	1959	1959	1959	1959	0
499	20240715	120300	4630953	1959	1959	1959	1959	0
500	20240715	120200	4630953	1959	1959	1959	1959	0
501	20240715	120100	4630953	1959	1959	1959	1959	0
502	20240715	120000	4630953	1959	1959	1959	1959	1
503	20240715	115900	4628994	1959	1959	1959	1959	0
504	20240715	115800	4628994	1959	1959	1959	1959	0
505	20240715	115700	4628994	1959	1959	1959	1959	0
506	20240715	115600	4628994	1959	1959	1959	1959	0
507	20240715	115500	4628994	1959	1959	1959	1959	0
508	20240715	115400	4628994	1959	1959	1959	1959	0
509	20240715	115300	4628994	1959	1959	1959	1959	0
510	20240715	115200	4628994	1959	1959	1959	1959	0
511	20240715	115100	4628994	1959	1959	1959	1959	0
512	20240715	115000	4628994	1959	1959	1959	1959	0
513	20240715	114900	4628994	1959	1959	1959	1959	0
514	20240715	114800	4628994	1959	1959	1959	1959	0
515	20240715	114700	4628994	1959	1957	1959	1957	550
516	20240715	114600	3552144	1959	1959	1959	1959	0
517	20240715	114500	3552144	1959	1959	1959	1959	1
518	20240715	114400	3550185	1957	1957	1957	1957	0
519	20240715	114300	3550185	1957	1957	1957	1957	0
520	20240715	114200	3550185	1957	1957	1957	1957	0
521	20240715	114100	3550185	1957	1957	1957	1957	0
522	20240715	114000	3550185	1957	1957	1957	1957	0
523	20240715	113900	3550185	1957	1957	1957	1957	0
524	20240715	113800	3550185	1957	1957	1957	1957	0
525	20240715	113700	3550185	1957	1957	1957	1957	0
526	20240715	113600	3550185	1957	1957	1957	1957	0
527	20240715	113500	3550185	1957	1957	1957	1957	145
528	20240715	113400	3266420	1957	1957	1957	1957	0
529	20240715	113300	3266420	1957	1957	1957	1957	0
530	20240715	113200	3266420	1957	1957	1957	1957	0
531	20240715	113100	3266420	1957	1957	1957	1957	0
532	20240715	113000	3266420	1957	1957	1957	1957	0
533	20240715	112900	3266420	1957	1957	1957	1957	0
534	20240715	112800	3266420	1957	1957	1957	1957	0
535	20240715	112700	3266420	1957	1957	1957	1957	0
536	20240715	112600	3266420	1957	1957	1957	1957	0
537	20240715	112500	3266420	1957	1957	1957	1957	32
538	20240715	112400	3203796	1957	1957	1957	1957	0
539	20240715	112300	3203796	1957	1957	1957	1957	0
540	20240715	112200	3203796	1957	1957	1957	1957	0
541	20240715	112100	3203796	1957	1957	1957	1957	0
542	20240715	112000	3203796	1957	1957	1957	1957	0
543	20240715	111900	3203796	1957	1957	1957	1957	0
544	20240715	111800	3203796	1957	1957	1957	1957	64
545	20240715	111700	3078548	1957	1957	1957	1957	0
546	20240715	111600	3078548	1957	1957	1957	1957	0
547	20240715	111500	3078548	1957	1957	1957	1957	0
548	20240715	111400	3078548	1957	1957	1957	1957	0
549	20240715	111300	3078548	1957	1957	1957	1957	0
550	20240715	111200	3078548	1957	1957	1957	1957	0
551	20240715	111100	3078548	1957	1957	1957	1957	0
552	20240715	111000	3078548	1957	1957	1957	1957	0
553	20240715	110900	3078548	1957	1957	1957	1957	0
554	20240715	110800	3078548	1957	1957	1957	1957	0
555	20240715	110700	3078548	1957	1957	1957	1957	0
556	20240715	110600	3078548	1957	1957	1957	1957	0
557	20240715	110500	3078548	1957	1957	1957	1957	0
558	20240715	110400	3078548	1957	1957	1957	1957	0
559	20240715	110300	3078548	1957	1957	1957	1957	0
560	20240715	110200	3078548	1957	1957	1957	1957	0
561	20240715	110100	3078548	1957	1957	1957	1957	0
562	20240715	110000	3078548	1957	1957	1957	1957	0
563	20240715	105900	3078548	1957	1957	1957	1957	6
564	20240715	105800	3066806	1957	1957	1957	1957	0
565	20240715	105700	3066806	1957	1957	1957	1957	0
566	20240715	105600	3066806	1957	1957	1957	1957	0
567	20240715	105500	3066806	1957	1957	1957	1957	1
568	20240715	105400	3064849	1959	1959	1959	1959	0
569	20240715	105300	3064849	1959	1959	1959	1959	0
570	20240715	105200	3064849	1959	1959	1959	1959	0
571	20240715	105100	3064849	1959	1959	1959	1959	0
572	20240715	105000	3064849	1959	1959	1959	1959	0
573	20240715	104900	3064849	1959	1959	1959	1959	0
574	20240715	104800	3064849	1959	1959	1959	1959	0
575	20240715	104700	3064849	1959	1959	1959	1959	0
576	20240715	104600	3064849	1959	1959	1959	1959	0
577	20240715	104500	3064849	1959	1959	1959	1959	0
578	20240715	104400	3064849	1959	1959	1959	1959	0
579	20240715	104300	3064849	1959	1959	1959	1959	0
580	20240715	104200	3064849	1959	1959	1959	1959	0
581	20240715	104100	3064849	1959	1959	1959	1959	0
582	20240715	104000	3064849	1959	1959	1959	1959	0
583	20240715	103900	3064849	1959	1959	1959	1959	0
584	20240715	103800	3064849	1959	1959	1959	1959	0
585	20240715	103700	3064849	1959	1959	1959	1959	1
586	20240715	103600	3062890	1959	1959	1959	1959	0
587	20240715	103500	3062890	1959	1959	1959	1959	0
588	20240715	103400	3062890	1959	1959	1959	1959	0
589	20240715	103300	3062890	1959	1959	1959	1959	0
590	20240715	103200	3062890	1959	1959	1959	1959	0
591	20240715	103100	3062890	1959	1959	1959	1959	2
592	20240715	103000	3058972	1961	1961	1961	1961	0
593	20240715	102900	3058972	1961	1961	1961	1961	0
594	20240715	102800	3058972	1961	1961	1961	1961	0
595	20240715	102700	3058972	1961	1961	1961	1961	0
596	20240715	102600	3058972	1961	1961	1961	1961	0
597	20240715	102500	3058972	1961	1961	1961	1961	0
598	20240715	102400	3058972	1961	1961	1961	1961	0
599	20240715	102300	3058972	1961	1961	1961	1961	0
600	20240715	102200	3058972	1961	1961	1961	1961	0
601	20240715	102100	3058972	1961	1961	1961	1961	0
602	20240715	102000	3058972	1961	1961	1961	1961	0
603	20240715	101900	3058972	1961	1961	1961	1961	0
604	20240715	101800	3058972	1961	1961	1961	1961	0
605	20240715	101700	3058972	1961	1961	1961	1961	0
606	20240715	101600	3058972	1961	1961	1961	1961	1
607	20240715	101500	3057011	1961	1961	1961	1961	0
608	20240715	101400	3057011	1961	1961	1961	1961	0
609	20240715	101300	3057011	1961	1961	1961	1961	1
610	20240715	101200	3055050	1961	1961	1961	1961	0
611	20240715	101100	3055050	1961	1961	1961	1961	0
612	20240715	101000	3055050	1961	1961	1961	1961	1
613	20240715	100900	3053089	1961	1961	1961	1961	0
614	20240715	100800	3053089	1961	1961	1961	1961	0
615	20240715	100700	3053089	1961	1961	1961	1961	3
616	20240715	100600	3047206	1963	1963	1963	1963	0
617	20240715	100500	3047206	1963	1963	1963	1963	0
618	20240715	100400	3047206	1963	1963	1963	1963	0
619	20240715	100300	3047206	1963	1963	1963	1963	0
620	20240715	100200	3047206	1963	1963	1963	1963	0
621	20240715	100100	3047206	1963	1963	1963	1963	0
622	20240715	100000	3047206	1963	1963	1963	1963	0
623	20240715	095900	3047206	1963	1963	1963	1963	0
624	20240715	095800	3047206	1963	1963	1963	1963	0
625	20240715	095700	3047206	1963	1963	1963	1963	0
626	20240715	095600	3047206	1963	1948	1963	1948	3
627	20240715	095500	3041347	1948	1948	1948	1948	0
628	20240715	095400	3041347	1948	1948	1948	1948	0
629	20240715	095300	3041347	1948	1948	1948	1948	0
630	20240715	095200	3041347	1948	1948	1948	1948	0
631	20240715	095100	3041347	1948	1948	1948	1948	0
632	20240715	095000	3041347	1948	1948	1948	1948	0
633	20240715	094900	3041347	1948	1948	1948	1948	0
634	20240715	094800	3041347	1948	1948	1948	1948	0
635	20240715	094700	3041347	1948	1948	1948	1948	0
636	20240715	094600	3041347	1948	1948	1948	1948	0
637	20240715	094500	3041347	1948	1948	1948	1948	0
638	20240715	094400	3041347	1948	1948	1948	1948	0
639	20240715	094300	3041347	1948	1948	1948	1948	18
640	20240715	094200	3006283	1948	1949	1949	1948	102
641	20240715	094100	2807560	1948	1948	1948	1948	0
642	20240715	094000	2807560	1948	1948	1948	1948	0
643	20240715	093900	2807560	1948	1948	1948	1948	145
644	20240715	093800	2525100	1948	1948	1948	1948	105
645	20240715	093700	2320560	1965	1965	1965	1965	0
646	20240715	093600	2320560	1965	1965	1965	1965	0
647	20240715	093500	2320560	1965	1965	1965	1965	0
648	20240715	093400	2320560	1965	1965	1965	1965	0
649	20240715	093300	2320560	1965	1965	1965	1965	0
650	20240715	093200	2320560	1965	1962	1965	1962	102
651	20240715	093100	2120177	1965	1965	1965	1965	0
652	20240715	093000	2120177	1965	1965	1965	1965	0
653	20240715	092900	2120177	1965	1965	1965	1965	0
654	20240715	092800	2120177	1965	1965	1965	1965	0
655	20240715	092700	2120177	1965	1965	1965	1965	0
656	20240715	092600	2120177	1965	1965	1965	1965	0
657	20240715	092500	2120177	1965	1965	1965	1965	0
658	20240715	092400	2120177	1965	1965	1965	1965	0
659	20240715	092300	2120177	1965	1965	1965	1965	0
660	20240715	092200	2120177	1965	1965	1965	1965	0
661	20240715	092100	2120177	1965	1965	1965	1965	0
662	20240715	092000	2120177	1965	1965	1965	1965	0
663	20240715	091900	2120177	1965	1964	1965	1964	50
664	20240715	091800	2021962	1964	1964	1964	1964	3
665	20240715	091700	2016070	1964	1964	1964	1964	0
666	20240715	091600	2016070	1964	1964	1964	1964	0
667	20240715	091500	2016070	1964	1964	1964	1964	0
668	20240715	091400	2016070	1964	1964	1964	1964	0
669	20240715	091300	2016070	1964	1964	1964	1964	0
670	20240715	091200	2016070	1964	1964	1964	1964	20
671	20240715	091100	1976790	1965	1965	1965	1965	0
672	20240715	091000	1976790	1965	1965	1965	1965	0
673	20240715	090900	1976790	1965	1965	1965	1965	0
674	20240715	090800	1976790	1965	1965	1965	1965	0
675	20240715	090700	1976790	1965	1965	1965	1965	0
676	20240715	090600	1976790	1965	1965	1965	1965	0
677	20240715	090500	1976790	1965	1965	1965	1965	0
678	20240715	090400	1976790	1965	1965	1965	1965	0
679	20240715	090300	1976790	1965	1965	1965	1965	0
680	20240715	090200	1976790	1965	1965	1965	1965	0
681	20240715	090100	1976790	1965	1965	1965	1965	98
682	20240715	090000	1784220	1965	1965	1965	1965	908