KissMeData/114450/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	201600	25041063	1952	1952	1952	1952	5
3	20240717	201500	25041063	1952	1952	1952	1952	0
4	20240717	201400	25041063	1952	1952	1952	1952	0
5	20240717	201300	25041063	1952	1952	1952	1952	0
6	20240717	201200	25041063	1952	1952	1952	1952	0
7	20240717	201100	25041063	1952	1952	1952	1952	0
8	20240717	201000	25041063	1952	1952	1952	1952	0
9	20240717	200900	25041063	1952	1952	1952	1952	0
10	20240717	200800	25041063	1952	1952	1952	1952	0
11	20240717	200700	25041063	1952	1952	1952	1952	0
12	20240717	200600	25041063	1952	1952	1952	1952	0
13	20240717	200500	25041063	1952	1952	1952	1952	0
14	20240717	200400	25041063	1952	1952	1952	1952	0
15	20240717	200300	25041063	1952	1952	1952	1952	0
16	20240717	200200	25041063	1952	1952	1952	1952	0
17	20240717	200100	25041063	1952	1952	1952	1952	0
18	20240717	200000	25041063	1952	1952	1952	1952	0
19	20240717	195900	25041063	1952	1952	1952	1952	0
20	20240717	195800	25041063	1952	1952	1952	1952	0
21	20240717	195700	25041063	1952	1952	1952	1952	0
22	20240717	195600	25041063	1952	1952	1952	1952	0
23	20240717	195500	25041063	1952	1952	1952	1952	0
24	20240717	195400	25041063	1952	1952	1952	1952	0
25	20240717	195300	25041063	1952	1952	1952	1952	0
26	20240717	195200	25041063	1952	1952	1952	1952	0
27	20240717	195100	25041063	1952	1952	1952	1952	0
28	20240717	195000	25041063	1952	1952	1952	1952	0
29	20240717	194900	25041063	1952	1952	1952	1952	0
30	20240717	194800	25041063	1952	1952	1952	1952	0
31	20240717	194700	25041063	1952	1952	1952	1952	0
32	20240717	194600	25041063	1952	1952	1952	1952	5
33	20240717	194500	25041063	1952	1952	1952	1952	0
34	20240717	194400	25041063	1952	1952	1952	1952	0
35	20240717	194300	25041063	1952	1952	1952	1952	0
36	20240717	194200	25041063	1952	1952	1952	1952	0
37	20240717	194100	25041063	1952	1952	1952	1952	0
38	20240717	194000	25041063	1952	1952	1952	1952	0
39	20240717	193900	25041063	1952	1952	1952	1952	0
40	20240717	193800	25041063	1952	1952	1952	1952	0
41	20240717	193700	25041063	1952	1952	1952	1952	0
42	20240717	193600	25041063	1952	1952	1952	1952	0
43	20240717	193500	25041063	1952	1952	1952	1952	0
44	20240717	193400	25041063	1952	1952	1952	1952	0
45	20240717	193300	25041063	1952	1952	1952	1952	0
46	20240717	193200	25041063	1952	1952	1952	1952	0
47	20240717	193100	25041063	1952	1952	1952	1952	0
48	20240717	193000	25041063	1952	1952	1952	1952	0
49	20240717	192900	25041063	1952	1952	1952	1952	0
50	20240717	192800	25041063	1952	1952	1952	1952	0
51	20240717	192700	25041063	1952	1952	1952	1952	0
52	20240717	192600	25041063	1952	1952	1952	1952	0
53	20240717	192500	25041063	1952	1952	1952	1952	0
54	20240717	192400	25041063	1952	1952	1952	1952	0
55	20240717	192300	25041063	1952	1952	1952	1952	0
56	20240717	192200	25041063	1952	1952	1952	1952	0
57	20240717	192100	25041063	1952	1952	1952	1952	0
58	20240717	192000	25041063	1952	1952	1952	1952	0
59	20240717	191900	25041063	1952	1952	1952	1952	0
60	20240717	191800	25041063	1952	1952	1952	1952	0
61	20240717	191700	25041063	1952	1952	1952	1952	0
62	20240717	191600	25041063	1952	1952	1952	1952	5
63	20240717	191500	25041063	1952	1952	1952	1952	0
64	20240717	191400	25041063	1952	1952	1952	1952	0
65	20240717	191300	25041063	1952	1952	1952	1952	0
66	20240717	191200	25041063	1952	1952	1952	1952	0
67	20240717	191100	25041063	1952	1952	1952	1952	0
68	20240717	191000	25041063	1952	1952	1952	1952	0
69	20240717	190900	25041063	1952	1952	1952	1952	0
70	20240717	190800	25041063	1952	1952	1952	1952	0
71	20240717	190700	25041063	1952	1952	1952	1952	0
72	20240717	190600	25041063	1952	1952	1952	1952	0
73	20240717	190500	25041063	1952	1952	1952	1952	0
74	20240717	190400	25041063	1952	1952	1952	1952	0
75	20240717	190300	25041063	1952	1952	1952	1952	0
76	20240717	190200	25041063	1952	1952	1952	1952	0
77	20240717	190100	25041063	1952	1952	1952	1952	0
78	20240717	190000	25041063	1952	1952	1952	1952	0
79	20240717	185900	25041063	1952	1952	1952	1952	0
80	20240717	185800	25041063	1952	1952	1952	1952	0
81	20240717	185700	25041063	1952	1952	1952	1952	0
82	20240717	185600	25041063	1952	1952	1952	1952	0
83	20240717	185500	25041063	1952	1952	1952	1952	0
84	20240717	185400	25041063	1952	1952	1952	1952	0
85	20240717	185300	25041063	1952	1952	1952	1952	0
86	20240717	185200	25041063	1952	1952	1952	1952	0
87	20240717	185100	25041063	1952	1952	1952	1952	0
88	20240717	185000	25041063	1952	1952	1952	1952	0
89	20240717	184900	25041063	1952	1952	1952	1952	0
90	20240717	184800	25041063	1952	1952	1952	1952	0
91	20240717	184700	25041063	1952	1952	1952	1952	0
92	20240717	184600	25041063	1952	1952	1952	1952	5
93	20240717	184500	25041063	1952	1952	1952	1952	0
94	20240717	184400	25041063	1952	1952	1952	1952	0
95	20240717	184300	25041063	1952	1952	1952	1952	0
96	20240717	184200	25041063	1952	1952	1952	1952	0
97	20240717	184100	25041063	1952	1952	1952	1952	0
98	20240717	184000	25041063	1952	1952	1952	1952	0
99	20240717	183900	25041063	1952	1952	1952	1952	0
100	20240717	183800	25041063	1952	1952	1952	1952	0
101	20240717	183700	25041063	1952	1952	1952	1952	0
102	20240717	183600	25041063	1952	1952	1952	1952	0
103	20240717	183500	25041063	1952	1952	1952	1952	0
104	20240717	183400	25041063	1952	1952	1952	1952	0
105	20240717	183300	25041063	1952	1952	1952	1952	0
106	20240717	183200	25041063	1952	1952	1952	1952	0
107	20240717	183100	25041063	1952	1952	1952	1952	0
108	20240717	183000	25041063	1952	1952	1952	1952	0
109	20240717	182900	25041063	1952	1952	1952	1952	0
110	20240717	182800	25041063	1952	1952	1952	1952	0
111	20240717	182700	25041063	1952	1952	1952	1952	0
112	20240717	182600	25041063	1952	1952	1952	1952	0
113	20240717	182500	25041063	1952	1952	1952	1952	0
114	20240717	182400	25041063	1952	1952	1952	1952	0
115	20240717	182300	25041063	1952	1952	1952	1952	0
116	20240717	182200	25041063	1952	1952	1952	1952	0
117	20240717	182100	25041063	1952	1952	1952	1952	0
118	20240717	182000	25041063	1952	1952	1952	1952	0
119	20240717	181900	25041063	1952	1952	1952	1952	0
120	20240717	181800	25041063	1952	1952	1952	1952	0
121	20240717	181700	25041063	1952	1952	1952	1952	0
122	20240717	181600	25041063	1952	1952	1952	1952	5
123	20240717	181500	25041063	1952	1952	1952	1952	0
124	20240717	181400	25041063	1952	1952	1952	1952	0
125	20240717	181300	25041063	1952	1952	1952	1952	0
126	20240717	181200	25041063	1952	1952	1952	1952	0
127	20240717	181100	25041063	1952	1952	1952	1952	0
128	20240717	181000	25041063	1952	1952	1952	1952	0
129	20240717	180900	25041063	1952	1952	1952	1952	0
130	20240717	180800	25041063	1952	1952	1952	1952	0
131	20240717	180700	25041063	1952	1952	1952	1952	0
132	20240717	180600	25041063	1952	1952	1952	1952	0
133	20240717	180500	25041063	1952	1952	1952	1952	0
134	20240717	180400	25041063	1952	1952	1952	1952	0
135	20240717	180300	25041063	1952	1952	1952	1952	0
136	20240717	180200	25041063	1952	1952	1952	1952	0
137	20240717	180100	25041063	1952	1952	1952	1952	0
138	20240717	180000	25041063	1952	1952	1952	1952	0
139	20240717	175900	25041063	1952	1952	1952	1952	0
140	20240717	175800	25041063	1952	1952	1952	1952	0
141	20240717	175700	25041063	1952	1952	1952	1952	0
142	20240717	175600	25041063	1952	1952	1952	1952	0
143	20240717	175500	25041063	1952	1952	1952	1952	0
144	20240717	175400	25041063	1952	1952	1952	1952	0
145	20240717	175300	25041063	1952	1952	1952	1952	0
146	20240717	175200	25041063	1952	1952	1952	1952	0
147	20240717	175100	25041063	1952	1952	1952	1952	0
148	20240717	175000	25041063	1952	1952	1952	1952	0
149	20240717	174900	25041063	1952	1952	1952	1952	0
150	20240717	174800	25041063	1952	1952	1952	1952	0
151	20240717	174700	25041063	1952	1952	1952	1952	0
152	20240717	174600	25041063	1952	1952	1952	1952	5
153	20240717	174500	25041063	1952	1952	1952	1952	0
154	20240717	174400	25041063	1952	1952	1952	1952	0
155	20240717	174300	25041063	1952	1952	1952	1952	0
156	20240717	174200	25041063	1952	1952	1952	1952	0
157	20240717	174100	25041063	1952	1952	1952	1952	0
158	20240717	174000	25041063	1952	1952	1952	1952	0
159	20240717	173900	25041063	1952	1952	1952	1952	0
160	20240717	173800	25041063	1952	1952	1952	1952	0
161	20240717	173700	25041063	1952	1952	1952	1952	0
162	20240717	173600	25041063	1952	1952	1952	1952	0
163	20240717	173500	25041063	1952	1952	1952	1952	0
164	20240717	173400	25041063	1952	1952	1952	1952	0
165	20240717	173300	25041063	1952	1952	1952	1952	0
166	20240717	173200	25041063	1952	1952	1952	1952	0
167	20240717	173100	25041063	1952	1952	1952	1952	0
168	20240717	173000	25041063	1952	1952	1952	1952	0
169	20240717	172900	25041063	1952	1952	1952	1952	0
170	20240717	172800	25041063	1952	1952	1952	1952	0
171	20240717	172700	25041063	1952	1952	1952	1952	0
172	20240717	172600	25041063	1952	1952	1952	1952	0
173	20240717	172500	25041063	1952	1952	1952	1952	0
174	20240717	172400	25041063	1952	1952	1952	1952	0
175	20240717	172300	25041063	1952	1952	1952	1952	0
176	20240717	172200	25041063	1952	1952	1952	1952	0
177	20240717	172100	25041063	1952	1952	1952	1952	0
178	20240717	172000	25041063	1952	1952	1952	1952	0
179	20240717	171900	25041063	1952	1952	1952	1952	0
180	20240717	171800	25041063	1952	1952	1952	1952	0
181	20240717	171700	25041063	1952	1952	1952	1952	0
182	20240717	171600	25041063	1952	1952	1952	1952	5
183	20240717	171500	25041063	1952	1952	1952	1952	0
184	20240717	171400	25041063	1952	1952	1952	1952	0
185	20240717	171300	25041063	1952	1952	1952	1952	0
186	20240717	171200	25041063	1952	1952	1952	1952	0
187	20240717	171100	25041063	1952	1952	1952	1952	0
188	20240717	171000	25041063	1952	1952	1952	1952	0
189	20240717	170900	25041063	1952	1952	1952	1952	0
190	20240717	170800	25041063	1952	1952	1952	1952	0
191	20240717	170700	25041063	1952	1952	1952	1952	0
192	20240717	170600	25041063	1952	1952	1952	1952	0
193	20240717	170500	25041063	1952	1952	1952	1952	0
194	20240717	170400	25041063	1952	1952	1952	1952	0
195	20240717	170300	25041063	1952	1952	1952	1952	0
196	20240717	170200	25041063	1952	1952	1952	1952	0
197	20240717	170100	25041063	1952	1952	1952	1952	0
198	20240717	170000	25041063	1952	1952	1952	1952	0
199	20240717	165900	25041063	1952	1952	1952	1952	0
200	20240717	165800	25041063	1952	1952	1952	1952	0
201	20240717	165700	25041063	1952	1952	1952	1952	0
202	20240717	165600	25041063	1952	1952	1952	1952	0
203	20240717	165500	25041063	1952	1952	1952	1952	0
204	20240717	165400	25041063	1952	1952	1952	1952	0
205	20240717	165300	25041063	1952	1952	1952	1952	0
206	20240717	165200	25041063	1952	1952	1952	1952	0
207	20240717	165100	25041063	1952	1952	1952	1952	0
208	20240717	165000	25041063	1952	1952	1952	1952	0
209	20240717	164900	25041063	1952	1952	1952	1952	0
210	20240717	164800	25041063	1952	1952	1952	1952	0
211	20240717	164700	25041063	1952	1952	1952	1952	0
212	20240717	164600	25041063	1952	1952	1952	1952	5
213	20240717	164500	25041063	1952	1952	1952	1952	0
214	20240717	164400	25041063	1952	1952	1952	1952	0
215	20240717	164300	25041063	1952	1952	1952	1952	0
216	20240717	164200	25041063	1952	1952	1952	1952	0
217	20240717	164100	25041063	1952	1952	1952	1952	0
218	20240717	164000	25041063	1952	1952	1952	1952	0
219	20240717	163900	25041063	1952	1952	1952	1952	0
220	20240717	163800	25041063	1952	1952	1952	1952	0
221	20240717	163700	25041063	1952	1952	1952	1952	0
222	20240717	163600	25041063	1952	1952	1952	1952	0
223	20240717	163500	25041063	1952	1952	1952	1952	0
224	20240717	163400	25041063	1952	1952	1952	1952	0
225	20240717	163300	25041063	1952	1952	1952	1952	0
226	20240717	163200	25041063	1952	1952	1952	1952	0
227	20240717	163100	25041063	1952	1952	1952	1952	0
228	20240717	163000	25041063	1952	1952	1952	1952	0
229	20240717	162900	25041063	1952	1952	1952	1952	0
230	20240717	162800	25041063	1952	1952	1952	1952	0
231	20240717	162700	25041063	1952	1952	1952	1952	0
232	20240717	162600	25041063	1952	1952	1952	1952	0
233	20240717	162500	25041063	1952	1952	1952	1952	0
234	20240717	162400	25041063	1952	1952	1952	1952	0
235	20240717	162300	25041063	1952	1952	1952	1952	0
236	20240717	162200	25041063	1952	1952	1952	1952	0
237	20240717	162100	25041063	1952	1952	1952	1952	0
238	20240717	162000	25041063	1952	1952	1952	1952	0
239	20240717	161900	25041063	1952	1952	1952	1952	0
240	20240717	161800	25041063	1952	1952	1952	1952	0
241	20240717	161700	25041063	1952	1952	1952	1952	0
242	20240717	161600	25041063	1952	1952	1952	1952	5
243	20240717	161500	25041063	1952	1952	1952	1952	0
244	20240717	161400	25041063	1952	1952	1952	1952	0
245	20240717	161300	25041063	1952	1952	1952	1952	0
246	20240717	161200	25041063	1952	1952	1952	1952	0
247	20240717	161100	25041063	1952	1952	1952	1952	0
248	20240717	161000	25041063	1952	1952	1952	1952	0
249	20240717	160900	25041063	1952	1952	1952	1952	0
250	20240717	160800	25041063	1952	1952	1952	1952	0
251	20240717	160700	25041063	1952	1952	1952	1952	0
252	20240717	160600	25041063	1952	1952	1952	1952	0
253	20240717	160500	25041063	1952	1952	1952	1952	0
254	20240717	160400	25041063	1952	1952	1952	1952	0
255	20240717	160300	25041063	1952	1952	1952	1952	0
256	20240717	160200	25041063	1952	1952	1952	1952	0
257	20240717	160100	25041063	1952	1952	1952	1952	0
258	20240717	160000	25041063	1952	1952	1952	1952	0
259	20240717	155900	25041063	1952	1952	1952	1952	0
260	20240717	155800	25041063	1952	1952	1952	1952	0
261	20240717	155700	25041063	1952	1952	1952	1952	0
262	20240717	155600	25041063	1952	1952	1952	1952	0
263	20240717	155500	25041063	1952	1952	1952	1952	0
264	20240717	155400	25041063	1952	1952	1952	1952	0
265	20240717	155300	25041063	1952	1952	1952	1952	0
266	20240717	155200	25041063	1952	1952	1952	1952	0
267	20240717	155100	25041063	1952	1952	1952	1952	0
268	20240717	155000	25041063	1952	1952	1952	1952	0
269	20240717	154900	25041063	1952	1952	1952	1952	0
270	20240717	154800	25041063	1952	1952	1952	1952	0
271	20240717	154700	25041063	1952	1952	1952	1952	0
272	20240717	154600	25041063	1952	1952	1952	1952	5
273	20240717	154500	25041063	1952	1952	1952	1952	0
274	20240717	154400	25041063	1952	1952	1952	1952	0
275	20240717	154300	25041063	1952	1952	1952	1952	0
276	20240717	154200	25041063	1952	1952	1952	1952	0
277	20240717	154100	25041063	1952	1952	1952	1952	0
278	20240717	154000	25041063	1952	1952	1952	1952	0
279	20240717	153900	25041063	1952	1952	1952	1952	0
280	20240717	153800	25041063	1952	1952	1952	1952	0
281	20240717	153700	25041063	1952	1952	1952	1952	0
282	20240717	153600	25041063	1952	1952	1952	1952	0
283	20240717	153500	25041063	1952	1952	1952	1952	0
284	20240717	153400	25041063	1952	1952	1952	1952	0
285	20240717	153300	25041063	1952	1952	1952	1952	0
286	20240717	153200	25041063	1952	1952	1952	1952	0
287	20240717	153100	25041063	1952	1952	1952	1952	0
288	20240717	153000	25041063	1952	1952	1952	1952	5
289	20240717	152900	25031303	1944	1944	1944	1944	0
290	20240717	152800	25031303	1944	1944	1944	1944	0
291	20240717	152700	25031303	1944	1944	1944	1944	0
292	20240717	152600	25031303	1944	1944	1944	1944	0
293	20240717	152500	25031303	1944	1944	1944	1944	0
294	20240717	152400	25031303	1944	1944	1944	1944	0
295	20240717	152300	25031303	1944	1944	1944	1944	0
296	20240717	152200	25031303	1944	1944	1944	1944	0
297	20240717	152100	25031303	1944	1944	1944	1944	0
298	20240717	152000	25031303	1944	1944	1944	1944	0
299	20240717	151900	25031303	1944	1944	1944	1944	0
300	20240717	151800	25031303	1944	1944	1944	1944	125
301	20240717	151700	24788303	1944	1944	1944	1944	0
302	20240717	151600	24788303	1944	1942	1944	1942	112
303	20240717	151500	24570665	1944	1944	1944	1944	0
304	20240717	151400	24570665	1944	1944	1944	1944	0
305	20240717	151300	24570665	1944	1944	1944	1944	0
306	20240717	151200	24570665	1944	1944	1944	1944	0
307	20240717	151100	24570665	1944	1944	1944	1944	0
308	20240717	151000	24570665	1944	1944	1944	1944	0
309	20240717	150900	24570665	1944	1944	1944	1944	0
310	20240717	150800	24570665	1944	1944	1944	1944	0
311	20240717	150700	24570665	1944	1944	1944	1944	5
312	20240717	150600	24560945	1955	1955	1955	1955	0
313	20240717	150500	24560945	1955	1955	1955	1955	0
314	20240717	150400	24560945	1955	1955	1955	1955	0
315	20240717	150300	24560945	1955	1955	1955	1955	0
316	20240717	150200	24560945	1955	1955	1955	1955	0
317	20240717	150100	24560945	1955	1955	1955	1955	0
318	20240717	150000	24560945	1955	1955	1955	1955	0
319	20240717	145900	24560945	1955	1955	1955	1955	0
320	20240717	145800	24560945	1955	1955	1955	1955	0
321	20240717	145700	24560945	1955	1955	1955	1955	0
322	20240717	145600	24560945	1955	1955	1955	1955	0
323	20240717	145500	24560945	1955	1955	1955	1955	0
324	20240717	145400	24560945	1955	1955	1955	1955	0
325	20240717	145300	24560945	1955	1955	1955	1955	0
326	20240717	145200	24560945	1955	1955	1955	1955	0
327	20240717	145100	24560945	1955	1955	1955	1955	0
328	20240717	145000	24560945	1955	1953	1955	1953	500
329	20240717	144900	23583851	1953	1953	1953	1953	0
330	20240717	144800	23583851	1953	1953	1953	1953	5
331	20240717	144700	23574086	1950	1950	1950	1950	0
332	20240717	144600	23574086	1950	1950	1950	1950	0
333	20240717	144500	23574086	1950	1950	1950	1950	0
334	20240717	144400	23574086	1950	1950	1950	1950	0
335	20240717	144300	23574086	1950	1942	1950	1942	217
336	20240717	144200	23151736	1949	1942	1949	1942	577
337	20240717	144100	22029513	1948	1948	1948	1948	0
338	20240717	144000	22029513	1948	1948	1948	1948	325
339	20240717	143900	21396413	1950	1950	1950	1950	0
340	20240717	143800	21396413	1950	1950	1950	1950	1
341	20240717	143700	21394463	1948	1948	1948	1948	0
342	20240717	143600	21394463	1948	1948	1948	1948	0
343	20240717	143500	21394463	1948	1948	1948	1948	35
344	20240717	143400	21326283	1948	1948	1948	1948	2
345	20240717	143300	21322387	1948	1948	1948	1948	0
346	20240717	143200	21322387	1948	1948	1948	1948	0
347	20240717	143100	21322387	1948	1948	1948	1948	0
348	20240717	143000	21322387	1948	1948	1948	1948	0
349	20240717	142900	21322387	1948	1948	1948	1948	0
350	20240717	142800	21322387	1948	1948	1948	1948	1
351	20240717	142700	21320439	1949	1949	1949	1949	0
352	20240717	142600	21320439	1949	1949	1949	1949	0
353	20240717	142500	21320439	1949	1949	1949	1949	0
354	20240717	142400	21320439	1949	1949	1949	1949	0
355	20240717	142300	21320439	1949	1949	1949	1949	0
356	20240717	142200	21320439	1949	1949	1949	1949	0
357	20240717	142100	21320439	1949	1949	1949	1949	0
358	20240717	142000	21320439	1949	1949	1949	1949	0
359	20240717	141900	21320439	1949	1949	1949	1949	0
360	20240717	141800	21320439	1949	1949	1949	1949	0
361	20240717	141700	21320439	1949	1949	1949	1949	0
362	20240717	141600	21320439	1949	1949	1949	1949	5
363	20240717	141500	21310694	1941	1941	1941	1941	0
364	20240717	141400	21310694	1941	1941	1941	1941	0
365	20240717	141300	21310694	1941	1941	1941	1941	0
366	20240717	141200	21310694	1941	1941	1941	1941	0
367	20240717	141100	21310694	1941	1941	1941	1941	0
368	20240717	141000	21310694	1941	1941	1941	1941	0
369	20240717	140900	21310694	1941	1942	1942	1941	100
370	20240717	140800	21116529	1942	1942	1942	1942	0
371	20240717	140700	21116529	1942	1942	1942	1942	3000
372	20240717	140600	15290529	1950	1950	1950	1950	0
373	20240717	140500	15290529	1950	1950	1950	1950	35
374	20240717	140400	15222279	1950	1950	1950	1950	0
375	20240717	140300	15222279	1950	1950	1950	1950	0
376	20240717	140200	15222279	1950	1950	1950	1950	0
377	20240717	140100	15222279	1950	1950	1950	1950	0
378	20240717	140000	15222279	1950	1950	1950	1950	0
379	20240717	135900	15222279	1950	1950	1950	1950	0
380	20240717	135800	15222279	1950	1950	1950	1950	0
381	20240717	135700	15222279	1950	1950	1950	1950	0
382	20240717	135600	15222279	1950	1950	1950	1950	1
383	20240717	135500	15220329	1941	1941	1941	1941	0
384	20240717	135400	15220329	1941	1941	1941	1941	0
385	20240717	135300	15220329	1941	1941	1941	1941	0
386	20240717	135200	15220329	1941	1941	1941	1941	0
387	20240717	135100	15220329	1941	1941	1941	1941	0
388	20240717	135000	15220329	1941	1941	1941	1941	0
389	20240717	134900	15220329	1941	1941	1941	1941	1
390	20240717	134800	15218388	1954	1954	1954	1954	0
391	20240717	134700	15218388	1954	1954	1954	1954	0
392	20240717	134600	15218388	1954	1954	1954	1954	0
393	20240717	134500	15218388	1954	1954	1954	1954	0
394	20240717	134400	15218388	1954	1954	1954	1954	0
395	20240717	134300	15218388	1954	1954	1954	1954	0
396	20240717	134200	15218388	1954	1954	1954	1954	0
397	20240717	134100	15218388	1954	1954	1954	1954	0
398	20240717	134000	15218388	1954	1954	1954	1954	0
399	20240717	133900	15218388	1954	1954	1954	1954	0
400	20240717	133800	15218388	1954	1954	1954	1954	0
401	20240717	133700	15218388	1954	1954	1954	1954	0
402	20240717	133600	15218388	1954	1954	1954	1954	0
403	20240717	133500	15218388	1954	1954	1954	1954	0
404	20240717	133400	15218388	1954	1954	1954	1954	0
405	20240717	133300	15218388	1954	1954	1954	1954	0
406	20240717	133200	15218388	1954	1954	1954	1954	0
407	20240717	133100	15218388	1954	1954	1954	1954	0
408	20240717	133000	15218388	1954	1954	1954	1954	0
409	20240717	132900	15218388	1954	1954	1954	1954	0
410	20240717	132800	15218388	1954	1954	1954	1954	0
411	20240717	132700	15218388	1954	1954	1954	1954	0
412	20240717	132600	15218388	1954	1954	1954	1954	0
413	20240717	132500	15218388	1954	1954	1954	1954	0
414	20240717	132400	15218388	1954	1954	1954	1954	0
415	20240717	132300	15218388	1954	1954	1954	1954	0
416	20240717	132200	15218388	1954	1954	1954	1954	0
417	20240717	132100	15218388	1954	1954	1954	1954	0
418	20240717	132000	15218388	1954	1954	1954	1954	0
419	20240717	131900	15218388	1954	1954	1954	1954	0
420	20240717	131800	15218388	1954	1954	1954	1954	0
421	20240717	131700	15218388	1954	1954	1954	1954	0
422	20240717	131600	15218388	1954	1954	1954	1954	0
423	20240717	131500	15218388	1954	1954	1954	1954	0
424	20240717	131400	15218388	1954	1954	1954	1954	0
425	20240717	131300	15218388	1954	1954	1954	1954	0
426	20240717	131200	15218388	1954	1954	1954	1954	0
427	20240717	131100	15218388	1954	1954	1954	1954	0
428	20240717	131000	15218388	1954	1954	1954	1954	0
429	20240717	130900	15218388	1954	1954	1954	1954	0
430	20240717	130800	15218388	1954	1954	1954	1954	0
431	20240717	130700	15218388	1954	1954	1954	1954	0
432	20240717	130600	15218388	1954	1954	1954	1954	0
433	20240717	130500	15218388	1954	1954	1954	1954	0
434	20240717	130400	15218388	1954	1954	1954	1954	0
435	20240717	130300	15218388	1954	1954	1954	1954	0
436	20240717	130200	15218388	1954	1954	1954	1954	0
437	20240717	130100	15218388	1954	1954	1954	1954	0
438	20240717	130000	15218388	1954	1954	1954	1954	0
439	20240717	125900	15218388	1954	1954	1954	1954	0
440	20240717	125800	15218388	1954	1954	1954	1954	0
441	20240717	125700	15218388	1954	1954	1954	1954	0
442	20240717	125600	15218388	1954	1954	1954	1954	0
443	20240717	125500	15218388	1954	1954	1954	1954	5
444	20240717	125400	15208618	1954	1954	1954	1954	0
445	20240717	125300	15208618	1954	1954	1954	1954	1
446	20240717	125200	15206664	1953	1953	1953	1953	0
447	20240717	125100	15206664	1953	1953	1953	1953	0
448	20240717	125000	15206664	1953	1953	1953	1953	0
449	20240717	124900	15206664	1953	1953	1953	1953	0
450	20240717	124800	15206664	1953	1953	1953	1953	0
451	20240717	124700	15206664	1953	1953	1953	1953	0
452	20240717	124600	15206664	1953	1953	1953	1953	0
453	20240717	124500	15206664	1953	1950	1953	1950	202
454	20240717	124400	14812547	1940	1940	1940	1940	200
455	20240717	124300	14424547	1951	1951	1951	1951	0
456	20240717	124200	14424547	1951	1951	1951	1951	0
457	20240717	124100	14424547	1951	1951	1951	1951	0
458	20240717	124000	14424547	1951	1951	1951	1951	0
459	20240717	123900	14424547	1951	1951	1951	1951	0
460	20240717	123800	14424547	1951	1951	1951	1951	0
461	20240717	123700	14424547	1951	1951	1951	1951	0
462	20240717	123600	14424547	1951	1951	1951	1951	0
463	20240717	123500	14424547	1951	1951	1951	1951	0
464	20240717	123400	14424547	1951	1951	1951	1951	0
465	20240717	123300	14424547	1951	1951	1951	1951	0
466	20240717	123200	14424547	1951	1951	1951	1951	1
467	20240717	123100	14422596	1941	1941	1941	1941	0
468	20240717	123000	14422596	1941	1941	1941	1941	38
469	20240717	122900	14348838	1940	1940	1940	1940	0
470	20240717	122800	14348838	1940	1943	1943	1940	2013
471	20240717	122700	10440836	1955	1955	1955	1955	0
472	20240717	122600	10440836	1955	1955	1955	1955	0
473	20240717	122500	10440836	1955	1955	1955	1955	0
474	20240717	122400	10440836	1955	1955	1955	1955	0
475	20240717	122300	10440836	1955	1955	1955	1955	0
476	20240717	122200	10440836	1955	1955	1955	1955	0
477	20240717	122100	10440836	1955	1955	1955	1955	0
478	20240717	122000	10440836	1955	1955	1955	1955	0
479	20240717	121900	10440836	1955	1955	1955	1955	1
480	20240717	121800	10438881	1957	1957	1957	1957	0
481	20240717	121700	10438881	1957	1957	1957	1957	0
482	20240717	121600	10438881	1957	1957	1957	1957	0
483	20240717	121500	10438881	1957	1957	1957	1957	0
484	20240717	121400	10438881	1957	1957	1957	1957	0
485	20240717	121300	10438881	1957	1957	1957	1957	0
486	20240717	121200	10438881	1957	1957	1957	1957	0
487	20240717	121100	10438881	1957	1957	1957	1957	0
488	20240717	121000	10438881	1957	1957	1957	1957	0
489	20240717	120900	10438881	1957	1957	1957	1957	0
490	20240717	120800	10438881	1957	1957	1957	1957	0
491	20240717	120700	10438881	1957	1957	1957	1957	0
492	20240717	120600	10438881	1957	1957	1957	1957	0
493	20240717	120500	10438881	1957	1957	1957	1957	0
494	20240717	120400	10438881	1957	1957	1957	1957	0
495	20240717	120300	10438881	1957	1957	1957	1957	0
496	20240717	120200	10438881	1957	1957	1957	1957	0
497	20240717	120100	10438881	1957	1957	1957	1957	0
498	20240717	120000	10438881	1957	1957	1957	1957	0
499	20240717	115900	10438881	1957	1957	1957	1957	0
500	20240717	115800	10438881	1957	1957	1957	1957	1
501	20240717	115700	10436924	1943	1943	1943	1943	0
502	20240717	115600	10436924	1943	1943	1943	1943	0
503	20240717	115500	10436924	1943	1943	1943	1943	88
504	20240717	115400	10265940	1943	1943	1943	1943	5
505	20240717	115300	10256225	1942	1942	1942	1942	0
506	20240717	115200	10256225	1942	1942	1942	1942	0
507	20240717	115100	10256225	1942	1942	1942	1942	96
508	20240717	115000	10069793	1942	1942	1942	1942	0
509	20240717	114900	10069793	1942	1945	1945	1942	1049
510	20240717	114800	8032495	1947	1947	1947	1947	0
511	20240717	114700	8032495	1947	1947	1947	1947	0
512	20240717	114600	8032495	1947	1947	1947	1947	7
513	20240717	114500	8018866	1948	1948	1948	1948	0
514	20240717	114400	8018866	1948	1948	1948	1948	0
515	20240717	114300	8018866	1948	1948	1948	1948	0
516	20240717	114200	8018866	1948	1948	1948	1948	0
517	20240717	114100	8018866	1948	1948	1948	1948	0
518	20240717	114000	8018866	1948	1948	1948	1948	0
519	20240717	113900	8018866	1948	1948	1948	1948	1
520	20240717	113800	8016918	1958	1958	1958	1958	5
521	20240717	113700	8007128	1958	1958	1958	1958	0
522	20240717	113600	8007128	1958	1958	1958	1958	3
523	20240717	113500	8001254	1948	1948	1948	1948	25
524	20240717	113400	7952554	1958	1958	1958	1958	2
525	20240717	113300	7948638	1958	1958	1958	1958	0
526	20240717	113200	7948638	1958	1958	1958	1958	0
527	20240717	113100	7948638	1958	1958	1958	1958	0
528	20240717	113000	7948638	1958	1958	1958	1958	0
529	20240717	112900	7948638	1958	1948	1958	1948	99
530	20240717	112800	7755686	1948	1948	1948	1948	0
531	20240717	112700	7755686	1948	1947	1948	1947	124
532	20240717	112600	7514158	1942	1943	1943	1942	300
533	20240717	112500	6931542	1947	1947	1947	1947	0
534	20240717	112400	6931542	1947	1947	1947	1947	0
535	20240717	112300	6931542	1947	1944	1947	1942	1020
536	20240717	112200	4948061	1946	1946	1946	1946	0
537	20240717	112100	4948061	1946	1946	1946	1946	0
538	20240717	112000	4948061	1946	1946	1946	1946	0
539	20240717	111900	4948061	1946	1946	1946	1946	0
540	20240717	111800	4948061	1946	1946	1946	1946	0
541	20240717	111700	4948061	1946	1946	1946	1946	0
542	20240717	111600	4948061	1946	1946	1946	1946	0
543	20240717	111500	4948061	1946	1946	1946	1946	0
544	20240717	111400	4948061	1946	1946	1946	1946	0
545	20240717	111300	4948061	1946	1946	1946	1946	2
546	20240717	111200	4944169	1946	1946	1946	1946	2
547	20240717	111100	4940277	1947	1947	1947	1947	0
548	20240717	111000	4940277	1947	1947	1947	1947	0
549	20240717	110900	4940277	1947	1947	1947	1947	0
550	20240717	110800	4940277	1947	1947	1947	1947	0
551	20240717	110700	4940277	1947	1947	1947	1947	0
552	20240717	110600	4940277	1947	1947	1947	1947	0
553	20240717	110500	4940277	1947	1947	1947	1947	0
554	20240717	110400	4940277	1947	1947	1947	1947	0
555	20240717	110300	4940277	1947	1947	1947	1947	0
556	20240717	110200	4940277	1947	1947	1947	1947	0
557	20240717	110100	4940277	1947	1947	1947	1947	0
558	20240717	110000	4940277	1947	1947	1947	1947	5
559	20240717	105900	4930542	1947	1947	1947	1947	0
560	20240717	105800	4930542	1947	1947	1947	1947	0
561	20240717	105700	4930542	1947	1947	1947	1947	0
562	20240717	105600	4930542	1947	1947	1947	1947	0
563	20240717	105500	4930542	1947	1947	1947	1947	1
564	20240717	105400	4928595	1947	1947	1947	1947	0
565	20240717	105300	4928595	1947	1947	1947	1947	0
566	20240717	105200	4928595	1947	1947	1947	1947	29
567	20240717	105100	4872132	1948	1948	1948	1948	0
568	20240717	105000	4872132	1948	1948	1948	1948	0
569	20240717	104900	4872132	1948	1948	1948	1948	0
570	20240717	104800	4872132	1948	1948	1948	1948	0
571	20240717	104700	4872132	1948	1948	1948	1948	0
572	20240717	104600	4872132	1948	1948	1948	1948	403
573	20240717	104500	4087088	1949	1949	1949	1949	0
574	20240717	104400	4087088	1949	1949	1949	1949	0
575	20240717	104300	4087088	1949	1949	1949	1949	0
576	20240717	104200	4087088	1949	1950	1950	1949	1013
577	20240717	104100	2111867	1950	1950	1950	1950	0
578	20240717	104000	2111867	1950	1950	1950	1950	0
579	20240717	103900	2111867	1950	1950	1950	1950	0
580	20240717	103800	2111867	1950	1950	1950	1950	0
581	20240717	103700	2111867	1950	1950	1950	1950	0
582	20240717	103600	2111867	1950	1950	1950	1950	0
583	20240717	103500	2111867	1950	1950	1950	1950	0
584	20240717	103400	2111867	1950	1950	1950	1950	0
585	20240717	103300	2111867	1950	1950	1950	1950	0
586	20240717	103200	2111867	1950	1950	1950	1950	0
587	20240717	103100	2111867	1950	1950	1950	1950	0
588	20240717	103000	2111867	1950	1950	1950	1950	0
589	20240717	102900	2111867	1950	1950	1950	1950	0
590	20240717	102800	2111867	1950	1950	1950	1950	0
591	20240717	102700	2111867	1950	1950	1950	1950	0
592	20240717	102600	2111867	1950	1950	1950	1950	30
593	20240717	102500	2053367	1950	1950	1950	1950	0
594	20240717	102400	2053367	1950	1950	1950	1950	0
595	20240717	102300	2053367	1950	1950	1950	1950	0
596	20240717	102200	2053367	1950	1950	1950	1950	0
597	20240717	102100	2053367	1950	1950	1950	1950	1
598	20240717	102000	2051417	1960	1960	1960	1960	0
599	20240717	101900	2051417	1960	1960	1960	1960	0
600	20240717	101800	2051417	1960	1960	1960	1960	0
601	20240717	101700	2051417	1960	1960	1960	1960	0
602	20240717	101600	2051417	1960	1960	1960	1960	1
603	20240717	101500	2049457	1960	1960	1960	1960	0
604	20240717	101400	2049457	1960	1960	1960	1960	3
605	20240717	101300	2043577	1960	1960	1960	1960	57
606	20240717	101200	1931857	1961	1961	1961	1961	0
607	20240717	101100	1931857	1961	1961	1961	1961	0
608	20240717	101000	1931857	1961	1961	1961	1961	0
609	20240717	100900	1931857	1961	1961	1961	1961	0
610	20240717	100800	1931857	1961	1961	1961	1961	0
611	20240717	100700	1931857	1961	1961	1961	1961	0
612	20240717	100600	1931857	1961	1961	1961	1961	0
613	20240717	100500	1931857	1961	1961	1961	1961	0
614	20240717	100400	1931857	1961	1961	1961	1961	0
615	20240717	100300	1931857	1961	1961	1961	1961	0
616	20240717	100200	1931857	1961	1961	1961	1961	0
617	20240717	100100	1931857	1961	1961	1961	1961	0
618	20240717	100000	1931857	1961	1961	1961	1961	3
619	20240717	095900	1925974	1950	1950	1950	1950	5
620	20240717	095800	1916224	1950	1950	1950	1950	0
621	20240717	095700	1916224	1950	1950	1950	1950	0
622	20240717	095600	1916224	1950	1950	1950	1950	0
623	20240717	095500	1916224	1950	1950	1950	1950	2
624	20240717	095400	1912324	1950	1950	1950	1950	0
625	20240717	095300	1912324	1950	1950	1950	1950	70
626	20240717	095200	1775824	1961	1961	1961	1961	0
627	20240717	095100	1775824	1961	1961	1961	1961	0
628	20240717	095000	1775824	1961	1961	1961	1961	0
629	20240717	094900	1775824	1961	1961	1961	1961	0
630	20240717	094800	1775824	1961	1961	1961	1961	0
631	20240717	094700	1775824	1961	1961	1961	1961	0
632	20240717	094600	1775824	1961	1961	1961	1961	0
633	20240717	094500	1775824	1961	1961	1961	1961	0
634	20240717	094400	1775824	1961	1961	1961	1961	0
635	20240717	094300	1775824	1961	1961	1961	1961	0
636	20240717	094200	1775824	1961	1961	1961	1961	0
637	20240717	094100	1775824	1961	1961	1961	1961	0
638	20240717	094000	1775824	1961	1961	1961	1961	0
639	20240717	093900	1775824	1961	1961	1961	1961	0
640	20240717	093800	1775824	1961	1961	1961	1961	0
641	20240717	093700	1775824	1961	1961	1961	1961	0
642	20240717	093600	1775824	1961	1961	1961	1961	0
643	20240717	093500	1775824	1961	1961	1961	1961	0
644	20240717	093400	1775824	1961	1961	1961	1961	0
645	20240717	093300	1775824	1961	1961	1961	1961	0
646	20240717	093200	1775824	1961	1961	1961	1961	0
647	20240717	093100	1775824	1961	1961	1961	1961	0
648	20240717	093000	1775824	1961	1961	1961	1961	0
649	20240717	092900	1775824	1961	1961	1961	1961	0
650	20240717	092800	1775824	1961	1961	1961	1961	0
651	20240717	092700	1775824	1961	1961	1961	1961	0
652	20240717	092600	1775824	1961	1961	1961	1961	0
653	20240717	092500	1775824	1961	1961	1961	1961	0
654	20240717	092400	1775824	1961	1961	1961	1961	9
655	20240717	092300	1758175	1961	1961	1961	1961	0
656	20240717	092200	1758175	1961	1961	1961	1961	0
657	20240717	092100	1758175	1961	1961	1961	1961	0
658	20240717	092000	1758175	1961	1961	1961	1961	90
659	20240717	091900	1581685	1948	1948	1948	1948	200
660	20240717	091800	1192085	1948	1948	1948	1948	0
661	20240717	091700	1192085	1948	1949	1949	1948	142
662	20240717	091600	915425	1948	1948	1948	1948	0
663	20240717	091500	915425	1948	1948	1948	1948	0
664	20240717	091400	915425	1948	1948	1948	1948	0
665	20240717	091300	915425	1948	1948	1948	1948	0
666	20240717	091200	915425	1948	1948	1948	1948	0
667	20240717	091100	915425	1948	1950	1950	1948	98
668	20240717	091000	724408	1964	1964	1964	1964	0
669	20240717	090900	724408	1964	1964	1964	1964	100
670	20240717	090800	528008	1964	1964	1964	1964	0
671	20240717	090700	528008	1964	1964	1964	1964	5
672	20240717	090600	518188	1950	1950	1950	1950	0
673	20240717	090500	518188	1950	1950	1950	1950	0
674	20240717	090400	518188	1950	1950	1950	1950	0
675	20240717	090300	518188	1950	1950	1950	1950	0
676	20240717	090200	518188	1950	1950	1950	1950	0
677	20240717	090100	518188	1950	1950	1950	1950	0
678	20240717	090000	518188	1950	1948	1950	1948	266