KissMeData/039310/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	192700	8312326	1957	1957	1957	1957	635
3	20240703	192600	8312326	1957	1957	1957	1957	0
4	20240703	192500	8312326	1957	1957	1957	1957	0
5	20240703	192400	8312326	1957	1957	1957	1957	0
6	20240703	192300	8312326	1957	1957	1957	1957	0
7	20240703	192200	8312326	1957	1957	1957	1957	0
8	20240703	192100	8312326	1957	1957	1957	1957	0
9	20240703	192000	8312326	1957	1957	1957	1957	0
10	20240703	191900	8312326	1957	1957	1957	1957	0
11	20240703	191800	8312326	1957	1957	1957	1957	0
12	20240703	191700	8312326	1957	1957	1957	1957	0
13	20240703	191600	8312326	1957	1957	1957	1957	0
14	20240703	191500	8312326	1957	1957	1957	1957	0
15	20240703	191400	8312326	1957	1957	1957	1957	0
16	20240703	191300	8312326	1957	1957	1957	1957	0
17	20240703	191200	8312326	1957	1957	1957	1957	0
18	20240703	191100	8312326	1957	1957	1957	1957	0
19	20240703	191000	8312326	1957	1957	1957	1957	0
20	20240703	190900	8312326	1957	1957	1957	1957	0
21	20240703	190800	8312326	1957	1957	1957	1957	0
22	20240703	190700	8312326	1957	1957	1957	1957	0
23	20240703	190600	8312326	1957	1957	1957	1957	0
24	20240703	190500	8312326	1957	1957	1957	1957	0
25	20240703	190400	8312326	1957	1957	1957	1957	0
26	20240703	190300	8312326	1957	1957	1957	1957	0
27	20240703	190200	8312326	1957	1957	1957	1957	0
28	20240703	190100	8312326	1957	1957	1957	1957	0
29	20240703	190000	8312326	1957	1957	1957	1957	0
30	20240703	185900	8312326	1957	1957	1957	1957	0
31	20240703	185800	8312326	1957	1957	1957	1957	0
32	20240703	185700	8312326	1957	1957	1957	1957	635
33	20240703	185600	8312326	1957	1957	1957	1957	0
34	20240703	185500	8312326	1957	1957	1957	1957	0
35	20240703	185400	8312326	1957	1957	1957	1957	0
36	20240703	185300	8312326	1957	1957	1957	1957	0
37	20240703	185200	8312326	1957	1957	1957	1957	0
38	20240703	185100	8312326	1957	1957	1957	1957	0
39	20240703	185000	8312326	1957	1957	1957	1957	0
40	20240703	184900	8312326	1957	1957	1957	1957	0
41	20240703	184800	8312326	1957	1957	1957	1957	0
42	20240703	184700	8312326	1957	1957	1957	1957	0
43	20240703	184600	8312326	1957	1957	1957	1957	0
44	20240703	184500	8312326	1957	1957	1957	1957	0
45	20240703	184400	8312326	1957	1957	1957	1957	0
46	20240703	184300	8312326	1957	1957	1957	1957	0
47	20240703	184200	8312326	1957	1957	1957	1957	0
48	20240703	184100	8312326	1957	1957	1957	1957	0
49	20240703	184000	8312326	1957	1957	1957	1957	0
50	20240703	183900	8312326	1957	1957	1957	1957	0
51	20240703	183800	8312326	1957	1957	1957	1957	0
52	20240703	183700	8312326	1957	1957	1957	1957	0
53	20240703	183600	8312326	1957	1957	1957	1957	0
54	20240703	183500	8312326	1957	1957	1957	1957	0
55	20240703	183400	8312326	1957	1957	1957	1957	0
56	20240703	183300	8312326	1957	1957	1957	1957	0
57	20240703	183200	8312326	1957	1957	1957	1957	0
58	20240703	183100	8312326	1957	1957	1957	1957	0
59	20240703	183000	8312326	1957	1957	1957	1957	0
60	20240703	182900	8312326	1957	1957	1957	1957	0
61	20240703	182800	8312326	1957	1957	1957	1957	0
62	20240703	182700	8312326	1957	1957	1957	1957	635
63	20240703	182600	8312326	1957	1957	1957	1957	0
64	20240703	182500	8312326	1957	1957	1957	1957	0
65	20240703	182400	8312326	1957	1957	1957	1957	0
66	20240703	182300	8312326	1957	1957	1957	1957	0
67	20240703	182200	8312326	1957	1957	1957	1957	0
68	20240703	182100	8312326	1957	1957	1957	1957	0
69	20240703	182000	8312326	1957	1957	1957	1957	0
70	20240703	181900	8312326	1957	1957	1957	1957	0
71	20240703	181800	8312326	1957	1957	1957	1957	0
72	20240703	181700	8312326	1957	1957	1957	1957	0
73	20240703	181600	8312326	1957	1957	1957	1957	0
74	20240703	181500	8312326	1957	1957	1957	1957	0
75	20240703	181400	8312326	1957	1957	1957	1957	0
76	20240703	181300	8312326	1957	1957	1957	1957	0
77	20240703	181200	8312326	1957	1957	1957	1957	0
78	20240703	181100	8312326	1957	1957	1957	1957	0
79	20240703	181000	8312326	1957	1957	1957	1957	0
80	20240703	180900	8312326	1957	1957	1957	1957	0
81	20240703	180800	8312326	1957	1957	1957	1957	0
82	20240703	180700	8312326	1957	1957	1957	1957	0
83	20240703	180600	8312326	1957	1957	1957	1957	0
84	20240703	180500	8312326	1957	1957	1957	1957	0
85	20240703	180400	8312326	1957	1957	1957	1957	0
86	20240703	180300	8312326	1957	1957	1957	1957	0
87	20240703	180200	8312326	1957	1957	1957	1957	0
88	20240703	180100	8312326	1957	1957	1957	1957	0
89	20240703	180000	8312326	1957	1957	1957	1957	0
90	20240703	175900	8312326	1957	1957	1957	1957	0
91	20240703	175800	8312326	1957	1957	1957	1957	0
92	20240703	175700	8312326	1957	1957	1957	1957	635
93	20240703	175600	8312326	1957	1957	1957	1957	0
94	20240703	175500	8312326	1957	1957	1957	1957	0
95	20240703	175400	8312326	1957	1957	1957	1957	0
96	20240703	175300	8312326	1957	1957	1957	1957	0
97	20240703	175200	8312326	1957	1957	1957	1957	0
98	20240703	175100	8312326	1957	1957	1957	1957	0
99	20240703	175000	8312326	1957	1957	1957	1957	0
100	20240703	174900	8312326	1957	1957	1957	1957	0
101	20240703	174800	8312326	1957	1957	1957	1957	0
102	20240703	174700	8312326	1957	1957	1957	1957	0
103	20240703	174600	8312326	1957	1957	1957	1957	0
104	20240703	174500	8312326	1957	1957	1957	1957	0
105	20240703	174400	8312326	1957	1957	1957	1957	0
106	20240703	174300	8312326	1957	1957	1957	1957	0
107	20240703	174200	8312326	1957	1957	1957	1957	0
108	20240703	174100	8312326	1957	1957	1957	1957	0
109	20240703	174000	8312326	1957	1957	1957	1957	0
110	20240703	173900	8312326	1957	1957	1957	1957	0
111	20240703	173800	8312326	1957	1957	1957	1957	0
112	20240703	173700	8312326	1957	1957	1957	1957	0
113	20240703	173600	8312326	1957	1957	1957	1957	0
114	20240703	173500	8312326	1957	1957	1957	1957	0
115	20240703	173400	8312326	1957	1957	1957	1957	0
116	20240703	173300	8312326	1957	1957	1957	1957	0
117	20240703	173200	8312326	1957	1957	1957	1957	0
118	20240703	173100	8312326	1957	1957	1957	1957	0
119	20240703	173000	8312326	1957	1957	1957	1957	0
120	20240703	172900	8312326	1957	1957	1957	1957	0
121	20240703	172800	8312326	1957	1957	1957	1957	0
122	20240703	172700	8312326	1957	1957	1957	1957	635
123	20240703	172600	8312326	1957	1957	1957	1957	0
124	20240703	172500	8312326	1957	1957	1957	1957	0
125	20240703	172400	8312326	1957	1957	1957	1957	0
126	20240703	172300	8312326	1957	1957	1957	1957	0
127	20240703	172200	8312326	1957	1957	1957	1957	0
128	20240703	172100	8312326	1957	1957	1957	1957	0
129	20240703	172000	8312326	1957	1957	1957	1957	0
130	20240703	171900	8312326	1957	1957	1957	1957	0
131	20240703	171800	8312326	1957	1957	1957	1957	0
132	20240703	171700	8312326	1957	1957	1957	1957	0
133	20240703	171600	8312326	1957	1957	1957	1957	0
134	20240703	171500	8312326	1957	1957	1957	1957	0
135	20240703	171400	8312326	1957	1957	1957	1957	0
136	20240703	171300	8312326	1957	1957	1957	1957	0
137	20240703	171200	8312326	1957	1957	1957	1957	0
138	20240703	171100	8312326	1957	1957	1957	1957	0
139	20240703	171000	8312326	1957	1957	1957	1957	0
140	20240703	170900	8312326	1957	1957	1957	1957	0
141	20240703	170800	8312326	1957	1957	1957	1957	0
142	20240703	170700	8312326	1957	1957	1957	1957	0
143	20240703	170600	8312326	1957	1957	1957	1957	0
144	20240703	170500	8312326	1957	1957	1957	1957	0
145	20240703	170400	8312326	1957	1957	1957	1957	0
146	20240703	170300	8312326	1957	1957	1957	1957	0
147	20240703	170200	8312326	1957	1957	1957	1957	0
148	20240703	170100	8312326	1957	1957	1957	1957	0
149	20240703	170000	8312326	1957	1957	1957	1957	0
150	20240703	165900	8312326	1957	1957	1957	1957	0
151	20240703	165800	8312326	1957	1957	1957	1957	0
152	20240703	165700	8312326	1957	1957	1957	1957	635
153	20240703	165600	8312326	1957	1957	1957	1957	0
154	20240703	165500	8312326	1957	1957	1957	1957	0
155	20240703	165400	8312326	1957	1957	1957	1957	0
156	20240703	165300	8312326	1957	1957	1957	1957	0
157	20240703	165200	8312326	1957	1957	1957	1957	0
158	20240703	165100	8312326	1957	1957	1957	1957	0
159	20240703	165000	8312326	1957	1957	1957	1957	0
160	20240703	164900	8312326	1957	1957	1957	1957	0
161	20240703	164800	8312326	1957	1957	1957	1957	0
162	20240703	164700	8312326	1957	1957	1957	1957	0
163	20240703	164600	8312326	1957	1957	1957	1957	0
164	20240703	164500	8312326	1957	1957	1957	1957	0
165	20240703	164400	8312326	1957	1957	1957	1957	0
166	20240703	164300	8312326	1957	1957	1957	1957	0
167	20240703	164200	8312326	1957	1957	1957	1957	0
168	20240703	164100	8312326	1957	1957	1957	1957	0
169	20240703	164000	8312326	1957	1957	1957	1957	0
170	20240703	163900	8312326	1957	1957	1957	1957	0
171	20240703	163800	8312326	1957	1957	1957	1957	0
172	20240703	163700	8312326	1957	1957	1957	1957	0
173	20240703	163600	8312326	1957	1957	1957	1957	0
174	20240703	163500	8312326	1957	1957	1957	1957	0
175	20240703	163400	8312326	1957	1957	1957	1957	0
176	20240703	163300	8312326	1957	1957	1957	1957	0
177	20240703	163200	8312326	1957	1957	1957	1957	0
178	20240703	163100	8312326	1957	1957	1957	1957	0
179	20240703	163000	8312326	1957	1957	1957	1957	0
180	20240703	162900	8312326	1957	1957	1957	1957	0
181	20240703	162800	8312326	1957	1957	1957	1957	0
182	20240703	162700	8312326	1957	1957	1957	1957	635
183	20240703	162600	8312326	1957	1957	1957	1957	0
184	20240703	162500	8312326	1957	1957	1957	1957	0
185	20240703	162400	8312326	1957	1957	1957	1957	0
186	20240703	162300	8312326	1957	1957	1957	1957	0
187	20240703	162200	8312326	1957	1957	1957	1957	0
188	20240703	162100	8312326	1957	1957	1957	1957	0
189	20240703	162000	8312326	1957	1957	1957	1957	0
190	20240703	161900	8312326	1957	1957	1957	1957	0
191	20240703	161800	8312326	1957	1957	1957	1957	0
192	20240703	161700	8312326	1957	1957	1957	1957	0
193	20240703	161600	8312326	1957	1957	1957	1957	0
194	20240703	161500	8312326	1957	1957	1957	1957	0
195	20240703	161400	8312326	1957	1957	1957	1957	0
196	20240703	161300	8312326	1957	1957	1957	1957	0
197	20240703	161200	8312326	1957	1957	1957	1957	0
198	20240703	161100	8312326	1957	1957	1957	1957	0
199	20240703	161000	8312326	1957	1957	1957	1957	0
200	20240703	160900	8312326	1957	1957	1957	1957	0
201	20240703	160800	8312326	1957	1957	1957	1957	0
202	20240703	160700	8312326	1957	1957	1957	1957	0
203	20240703	160600	8312326	1957	1957	1957	1957	0
204	20240703	160500	8312326	1957	1957	1957	1957	0
205	20240703	160400	8312326	1957	1957	1957	1957	0
206	20240703	160300	8312326	1957	1957	1957	1957	0
207	20240703	160200	8312326	1957	1957	1957	1957	0
208	20240703	160100	8312326	1957	1957	1957	1957	0
209	20240703	160000	8312326	1957	1957	1957	1957	0
210	20240703	155900	8312326	1957	1957	1957	1957	0
211	20240703	155800	8312326	1957	1957	1957	1957	0
212	20240703	155700	8312326	1957	1957	1957	1957	635
213	20240703	155600	8312326	1957	1957	1957	1957	0
214	20240703	155500	8312326	1957	1957	1957	1957	0
215	20240703	155400	8312326	1957	1957	1957	1957	0
216	20240703	155300	8312326	1957	1957	1957	1957	0
217	20240703	155200	8312326	1957	1957	1957	1957	0
218	20240703	155100	8312326	1957	1957	1957	1957	0
219	20240703	155000	8312326	1957	1957	1957	1957	0
220	20240703	154900	8312326	1957	1957	1957	1957	0
221	20240703	154800	8312326	1957	1957	1957	1957	0
222	20240703	154700	8312326	1957	1957	1957	1957	0
223	20240703	154600	8312326	1957	1957	1957	1957	0
224	20240703	154500	8312326	1957	1957	1957	1957	0
225	20240703	154400	8312326	1957	1957	1957	1957	0
226	20240703	154300	8312326	1957	1957	1957	1957	0
227	20240703	154200	8312326	1957	1957	1957	1957	0
228	20240703	154100	8312326	1957	1957	1957	1957	0
229	20240703	154000	8312326	1957	1957	1957	1957	0
230	20240703	153900	8312326	1957	1957	1957	1957	0
231	20240703	153800	8312326	1957	1957	1957	1957	0
232	20240703	153700	8312326	1957	1957	1957	1957	0
233	20240703	153600	8312326	1957	1957	1957	1957	0
234	20240703	153500	8312326	1957	1957	1957	1957	0
235	20240703	153400	8312326	1957	1957	1957	1957	0
236	20240703	153300	8312326	1957	1957	1957	1957	0
237	20240703	153200	8312326	1957	1957	1957	1957	0
238	20240703	153100	8312326	1957	1957	1957	1957	0
239	20240703	153000	8312326	1957	1957	1957	1957	635
240	20240703	152900	7069631	1952	1952	1952	1952	0
241	20240703	152800	7069631	1952	1952	1952	1952	0
242	20240703	152700	7069631	1952	1952	1952	1952	0
243	20240703	152600	7069631	1952	1952	1952	1952	0
244	20240703	152500	7069631	1952	1952	1952	1952	0
245	20240703	152400	7069631	1952	1952	1952	1952	0
246	20240703	152300	7069631	1952	1952	1952	1952	0
247	20240703	152200	7069631	1952	1952	1952	1952	0
248	20240703	152100	7069631	1952	1952	1952	1952	0
249	20240703	152000	7069631	1952	1952	1952	1952	0
250	20240703	151900	7069631	1952	1952	1952	1952	38
251	20240703	151800	6995455	1952	1954	1954	1952	170
252	20240703	151700	6663570	1955	1955	1955	1955	207
253	20240703	151600	6258885	1955	1955	1955	1955	0
254	20240703	151500	6258885	1955	1956	1956	1955	50
255	20240703	151400	6161129	1957	1957	1957	1957	0
256	20240703	151300	6161129	1957	1957	1957	1957	0
257	20240703	151200	6161129	1957	1957	1957	1957	0
258	20240703	151100	6161129	1957	1957	1957	1957	0
259	20240703	151000	6161129	1957	1957	1957	1957	0
260	20240703	150900	6161129	1957	1957	1957	1957	0
261	20240703	150800	6161129	1957	1957	1957	1957	0
262	20240703	150700	6161129	1957	1957	1957	1957	0
263	20240703	150600	6161129	1957	1957	1957	1957	0
264	20240703	150500	6161129	1957	1957	1957	1957	0
265	20240703	150400	6161129	1957	1957	1957	1957	0
266	20240703	150300	6161129	1957	1957	1957	1957	0
267	20240703	150200	6161129	1957	1957	1957	1957	0
268	20240703	150100	6161129	1957	1957	1957	1957	0
269	20240703	150000	6161129	1957	1957	1957	1957	0
270	20240703	145900	6161129	1957	1957	1957	1957	0
271	20240703	145800	6161129	1957	1957	1957	1957	300
272	20240703	145700	5574029	1957	1957	1957	1957	0
273	20240703	145600	5574029	1957	1957	1957	1957	0
274	20240703	145500	5574029	1957	1957	1957	1957	0
275	20240703	145400	5574029	1957	1957	1957	1957	0
276	20240703	145300	5574029	1957	1957	1957	1957	0
277	20240703	145200	5574029	1957	1957	1957	1957	0
278	20240703	145100	5574029	1957	1957	1957	1957	0
279	20240703	145000	5574029	1957	1957	1957	1957	0
280	20240703	144900	5574029	1957	1957	1957	1957	0
281	20240703	144800	5574029	1957	1957	1957	1957	0
282	20240703	144700	5574029	1957	1957	1957	1957	0
283	20240703	144600	5574029	1957	1957	1957	1957	0
284	20240703	144500	5574029	1957	1957	1957	1957	0
285	20240703	144400	5574029	1957	1957	1957	1957	0
286	20240703	144300	5574029	1957	1957	1957	1957	0
287	20240703	144200	5574029	1957	1957	1957	1957	1
288	20240703	144100	5572072	1957	1957	1957	1957	0
289	20240703	144000	5572072	1957	1957	1957	1957	0
290	20240703	143900	5572072	1957	1957	1957	1957	0
291	20240703	143800	5572072	1957	1957	1957	1957	0
292	20240703	143700	5572072	1957	1957	1957	1957	0
293	20240703	143600	5572072	1957	1957	1957	1957	0
294	20240703	143500	5572072	1957	1957	1957	1957	44
295	20240703	143400	5485964	1955	1955	1955	1955	0
296	20240703	143300	5485964	1955	1955	1955	1955	0
297	20240703	143200	5485964	1955	1955	1955	1955	0
298	20240703	143100	5485964	1955	1955	1955	1955	0
299	20240703	143000	5485964	1955	1955	1955	1955	0
300	20240703	142900	5485964	1955	1955	1955	1955	0
301	20240703	142800	5485964	1955	1955	1955	1955	0
302	20240703	142700	5485964	1955	1955	1955	1955	0
303	20240703	142600	5485964	1955	1955	1955	1955	0
304	20240703	142500	5485964	1955	1955	1955	1955	0
305	20240703	142400	5485964	1955	1955	1955	1955	0
306	20240703	142300	5485964	1955	1955	1955	1955	0
307	20240703	142200	5485964	1955	1955	1955	1955	0
308	20240703	142100	5485964	1955	1955	1955	1955	0
309	20240703	142000	5485964	1955	1955	1955	1955	0
310	20240703	141900	5485964	1955	1955	1955	1955	0
311	20240703	141800	5485964	1955	1955	1955	1955	0
312	20240703	141700	5485964	1955	1955	1955	1955	0
313	20240703	141600	5485964	1955	1955	1955	1955	0
314	20240703	141500	5485964	1955	1955	1955	1955	0
315	20240703	141400	5485964	1955	1955	1955	1955	0
316	20240703	141300	5485964	1955	1955	1955	1955	0
317	20240703	141200	5485964	1955	1955	1955	1955	0
318	20240703	141100	5485964	1955	1956	1956	1955	352
319	20240703	141000	4797564	1956	1956	1956	1956	0
320	20240703	140900	4797564	1956	1956	1956	1956	0
321	20240703	140800	4797564	1956	1956	1956	1956	1
322	20240703	140700	4795608	1957	1957	1957	1957	0
323	20240703	140600	4795608	1957	1957	1957	1957	0
324	20240703	140500	4795608	1957	1957	1957	1957	0
325	20240703	140400	4795608	1957	1957	1957	1957	0
326	20240703	140300	4795608	1957	1957	1957	1957	0
327	20240703	140200	4795608	1957	1957	1957	1957	0
328	20240703	140100	4795608	1957	1957	1957	1957	0
329	20240703	140000	4795608	1957	1957	1957	1957	0
330	20240703	135900	4795608	1957	1957	1957	1957	0
331	20240703	135800	4795608	1957	1957	1957	1957	0
332	20240703	135700	4795608	1957	1957	1957	1957	0
333	20240703	135600	4795608	1957	1957	1957	1957	0
334	20240703	135500	4795608	1957	1957	1957	1957	0
335	20240703	135400	4795608	1957	1957	1957	1957	0
336	20240703	135300	4795608	1957	1957	1957	1957	0
337	20240703	135200	4795608	1957	1957	1957	1957	0
338	20240703	135100	4795608	1957	1957	1957	1957	0
339	20240703	135000	4795608	1957	1957	1957	1957	0
340	20240703	134900	4795608	1957	1957	1957	1957	0
341	20240703	134800	4795608	1957	1957	1957	1957	0
342	20240703	134700	4795608	1957	1957	1957	1957	0
343	20240703	134600	4795608	1957	1957	1957	1957	0
344	20240703	134500	4795608	1957	1957	1957	1957	0
345	20240703	134400	4795608	1957	1957	1957	1957	0
346	20240703	134300	4795608	1957	1957	1957	1957	0
347	20240703	134200	4795608	1957	1957	1957	1957	0
348	20240703	134100	4795608	1957	1957	1957	1957	0
349	20240703	134000	4795608	1957	1957	1957	1957	0
350	20240703	133900	4795608	1957	1957	1957	1957	150
351	20240703	133800	4502058	1957	1957	1957	1957	0
352	20240703	133700	4502058	1957	1957	1957	1957	84
353	20240703	133600	4337670	1957	1957	1957	1957	0
354	20240703	133500	4337670	1957	1957	1957	1957	0
355	20240703	133400	4337670	1957	1957	1957	1957	8
356	20240703	133300	4322014	1958	1958	1958	1958	0
357	20240703	133200	4322014	1958	1958	1958	1958	0
358	20240703	133100	4322014	1958	1958	1958	1958	0
359	20240703	133000	4322014	1958	1958	1958	1958	0
360	20240703	132900	4322014	1958	1958	1958	1958	0
361	20240703	132800	4322014	1958	1958	1958	1958	0
362	20240703	132700	4322014	1958	1958	1958	1958	0
363	20240703	132600	4322014	1958	1958	1958	1958	0
364	20240703	132500	4322014	1958	1958	1958	1958	0
365	20240703	132400	4322014	1958	1958	1958	1958	0
366	20240703	132300	4322014	1958	1958	1958	1958	0
367	20240703	132200	4322014	1958	1958	1958	1958	0
368	20240703	132100	4322014	1958	1958	1958	1958	0
369	20240703	132000	4322014	1958	1958	1958	1958	10
370	20240703	131900	4302434	1958	1958	1958	1958	0
371	20240703	131800	4302434	1958	1958	1958	1958	0
372	20240703	131700	4302434	1958	1958	1958	1958	0
373	20240703	131600	4302434	1958	1958	1958	1958	0
374	20240703	131500	4302434	1958	1958	1958	1958	0
375	20240703	131400	4302434	1958	1958	1958	1958	0
376	20240703	131300	4302434	1958	1958	1958	1958	0
377	20240703	131200	4302434	1958	1958	1958	1958	0
378	20240703	131100	4302434	1958	1958	1958	1958	0
379	20240703	131000	4302434	1958	1958	1958	1958	0
380	20240703	130900	4302434	1958	1958	1958	1958	0
381	20240703	130800	4302434	1958	1958	1958	1958	0
382	20240703	130700	4302434	1958	1958	1958	1958	1
383	20240703	130600	4300476	1958	1958	1958	1958	31
384	20240703	130500	4239778	1958	1959	1959	1958	144
385	20240703	130400	3957742	1959	1959	1959	1959	12
386	20240703	130300	3934234	1960	1960	1960	1960	0
387	20240703	130200	3934234	1960	1960	1960	1960	66
388	20240703	130100	3804874	1960	1960	1960	1960	0
389	20240703	130000	3804874	1960	1960	1960	1960	0
390	20240703	125900	3804874	1960	1960	1960	1960	0
391	20240703	125800	3804874	1960	1960	1960	1960	0
392	20240703	125700	3804874	1960	1960	1960	1960	10
393	20240703	125600	3785274	1960	1960	1960	1960	0
394	20240703	125500	3785274	1960	1960	1960	1960	0
395	20240703	125400	3785274	1960	1960	1960	1960	0
396	20240703	125300	3785274	1960	1960	1960	1960	0
397	20240703	125200	3785274	1960	1960	1960	1960	0
398	20240703	125100	3785274	1960	1960	1960	1960	0
399	20240703	125000	3785274	1960	1960	1960	1960	0
400	20240703	124900	3785274	1960	1960	1960	1960	0
401	20240703	124800	3785274	1960	1960	1960	1960	0
402	20240703	124700	3785274	1960	1960	1960	1960	0
403	20240703	124600	3785274	1960	1960	1960	1960	0
404	20240703	124500	3785274	1960	1960	1960	1960	0
405	20240703	124400	3785274	1960	1960	1960	1960	0
406	20240703	124300	3785274	1960	1960	1960	1960	0
407	20240703	124200	3785274	1960	1960	1960	1960	39
408	20240703	124100	3708834	1960	1960	1960	1960	0
409	20240703	124000	3708834	1960	1960	1960	1960	0
410	20240703	123900	3708834	1960	1960	1960	1960	0
411	20240703	123800	3708834	1960	1960	1960	1960	0
412	20240703	123700	3708834	1960	1960	1960	1960	0
413	20240703	123600	3708834	1960	1960	1960	1960	0
414	20240703	123500	3708834	1960	1960	1960	1960	0
415	20240703	123400	3708834	1960	1960	1960	1960	163
416	20240703	123300	3389354	1960	1960	1960	1960	0
417	20240703	123200	3389354	1960	1960	1960	1960	0
418	20240703	123100	3389354	1960	1960	1960	1960	0
419	20240703	123000	3389354	1960	1960	1960	1960	0
420	20240703	122900	3389354	1960	1960	1960	1960	0
421	20240703	122800	3389354	1960	1960	1960	1960	0
422	20240703	122700	3389354	1960	1960	1960	1960	0
423	20240703	122600	3389354	1960	1960	1960	1960	0
424	20240703	122500	3389354	1960	1960	1960	1960	0
425	20240703	122400	3389354	1960	1960	1960	1960	0
426	20240703	122300	3389354	1960	1960	1960	1960	0
427	20240703	122200	3389354	1960	1960	1960	1960	0
428	20240703	122100	3389354	1960	1960	1960	1960	0
429	20240703	122000	3389354	1960	1960	1960	1960	0
430	20240703	121900	3389354	1960	1960	1960	1960	35
431	20240703	121800	3320754	1960	1960	1960	1960	0
432	20240703	121700	3320754	1960	1960	1960	1960	0
433	20240703	121600	3320754	1960	1960	1960	1960	0
434	20240703	121500	3320754	1960	1960	1960	1960	0
435	20240703	121400	3320754	1960	1960	1960	1960	0
436	20240703	121300	3320754	1960	1960	1960	1960	0
437	20240703	121200	3320754	1960	1960	1960	1960	0
438	20240703	121100	3320754	1960	1960	1960	1960	10
439	20240703	121000	3301154	1960	1960	1960	1960	0
440	20240703	120900	3301154	1960	1960	1960	1960	0
441	20240703	120800	3301154	1960	1960	1960	1960	0
442	20240703	120700	3301154	1960	1960	1960	1960	0
443	20240703	120600	3301154	1960	1960	1960	1960	0
444	20240703	120500	3301154	1960	1960	1960	1960	0
445	20240703	120400	3301154	1960	1960	1960	1960	0
446	20240703	120300	3301154	1960	1960	1960	1960	0
447	20240703	120200	3301154	1960	1960	1960	1960	0
448	20240703	120100	3301154	1960	1960	1960	1960	0
449	20240703	120000	3301154	1960	1960	1960	1960	0
450	20240703	115900	3301154	1960	1960	1960	1960	0
451	20240703	115800	3301154	1960	1960	1960	1960	0
452	20240703	115700	3301154	1960	1960	1960	1960	0
453	20240703	115600	3301154	1960	1960	1960	1960	0
454	20240703	115500	3301154	1960	1960	1960	1960	0
455	20240703	115400	3301154	1960	1960	1960	1960	0
456	20240703	115300	3301154	1960	1960	1960	1960	0
457	20240703	115200	3301154	1960	1960	1960	1960	0
458	20240703	115100	3301154	1960	1960	1960	1960	0
459	20240703	115000	3301154	1960	1960	1960	1960	0
460	20240703	114900	3301154	1960	1960	1960	1960	0
461	20240703	114800	3301154	1960	1960	1960	1960	10
462	20240703	114700	3281554	1960	1960	1960	1960	0
463	20240703	114600	3281554	1960	1960	1960	1960	0
464	20240703	114500	3281554	1960	1960	1960	1960	0
465	20240703	114400	3281554	1960	1960	1960	1960	0
466	20240703	114300	3281554	1960	1960	1960	1960	0
467	20240703	114200	3281554	1960	1960	1960	1960	0
468	20240703	114100	3281554	1960	1960	1960	1960	0
469	20240703	114000	3281554	1960	1960	1960	1960	0
470	20240703	113900	3281554	1960	1960	1960	1960	0
471	20240703	113800	3281554	1960	1960	1960	1960	0
472	20240703	113700	3281554	1960	1960	1960	1960	0
473	20240703	113600	3281554	1960	1960	1960	1960	0
474	20240703	113500	3281554	1960	1960	1960	1960	0
475	20240703	113400	3281554	1960	1960	1960	1960	0
476	20240703	113300	3281554	1960	1960	1960	1960	0
477	20240703	113200	3281554	1960	1960	1960	1960	0
478	20240703	113100	3281554	1960	1960	1960	1960	0
479	20240703	113000	3281554	1960	1960	1960	1960	0
480	20240703	112900	3281554	1960	1960	1960	1960	0
481	20240703	112800	3281554	1960	1960	1960	1960	0
482	20240703	112700	3281554	1960	1960	1960	1960	0
483	20240703	112600	3281554	1960	1960	1960	1960	0
484	20240703	112500	3281554	1960	1960	1960	1960	10
485	20240703	112400	3261954	1960	1960	1960	1960	0
486	20240703	112300	3261954	1960	1960	1960	1960	0
487	20240703	112200	3261954	1960	1960	1960	1960	0
488	20240703	112100	3261954	1960	1960	1960	1960	0
489	20240703	112000	3261954	1960	1960	1960	1960	0
490	20240703	111900	3261954	1960	1960	1960	1960	0
491	20240703	111800	3261954	1960	1960	1960	1960	0
492	20240703	111700	3261954	1960	1960	1960	1960	0
493	20240703	111600	3261954	1960	1960	1960	1960	0
494	20240703	111500	3261954	1960	1960	1960	1960	0
495	20240703	111400	3261954	1960	1960	1960	1960	0
496	20240703	111300	3261954	1960	1960	1960	1960	0
497	20240703	111200	3261954	1960	1960	1960	1960	0
498	20240703	111100	3261954	1960	1960	1960	1960	0
499	20240703	111000	3261954	1960	1960	1960	1960	0
500	20240703	110900	3261954	1960	1960	1960	1960	0
501	20240703	110800	3261954	1960	1960	1960	1960	0
502	20240703	110700	3261954	1960	1960	1960	1960	0
503	20240703	110600	3261954	1960	1960	1960	1960	0
504	20240703	110500	3261954	1960	1960	1960	1960	105
505	20240703	110400	3056154	1962	1962	1962	1962	0
506	20240703	110300	3056154	1962	1962	1962	1962	0
507	20240703	110200	3056154	1962	1962	1962	1962	10
508	20240703	110100	3036534	1962	1962	1962	1962	0
509	20240703	110000	3036534	1962	1962	1962	1962	0
510	20240703	105900	3036534	1962	1962	1962	1962	0
511	20240703	105800	3036534	1962	1962	1962	1962	0
512	20240703	105700	3036534	1962	1962	1962	1962	0
513	20240703	105600	3036534	1962	1962	1962	1962	8
514	20240703	105500	3020838	1963	1963	1963	1963	0
515	20240703	105400	3020838	1963	1963	1963	1963	0
516	20240703	105300	3020838	1963	1963	1963	1963	0
517	20240703	105200	3020838	1963	1963	1963	1963	0
518	20240703	105100	3020838	1963	1963	1963	1963	0
519	20240703	105000	3020838	1963	1963	1963	1963	0
520	20240703	104900	3020838	1963	1963	1963	1963	0
521	20240703	104800	3020838	1963	1963	1963	1963	0
522	20240703	104700	3020838	1963	1963	1963	1963	0
523	20240703	104600	3020838	1963	1963	1963	1963	0
524	20240703	104500	3020838	1963	1963	1963	1963	0
525	20240703	104400	3020838	1963	1963	1963	1963	0
526	20240703	104300	3020838	1963	1963	1963	1963	0
527	20240703	104200	3020838	1963	1963	1963	1963	0
528	20240703	104100	3020838	1963	1963	1963	1963	0
529	20240703	104000	3020838	1963	1963	1963	1963	0
530	20240703	103900	3020838	1963	1963	1963	1963	11
531	20240703	103800	2999245	1966	1966	1966	1966	0
532	20240703	103700	2999245	1966	1966	1966	1966	0
533	20240703	103600	2999245	1966	1966	1966	1966	0
534	20240703	103500	2999245	1966	1966	1966	1966	0
535	20240703	103400	2999245	1966	1966	1966	1966	0
536	20240703	103300	2999245	1966	1966	1966	1966	0
537	20240703	103200	2999245	1966	1966	1966	1966	0
538	20240703	103100	2999245	1966	1966	1966	1966	0
539	20240703	103000	2999245	1966	1966	1966	1966	0
540	20240703	102900	2999245	1966	1966	1966	1966	0
541	20240703	102800	2999245	1966	1966	1966	1966	0
542	20240703	102700	2999245	1966	1966	1966	1966	0
543	20240703	102600	2999245	1966	1966	1966	1966	0
544	20240703	102500	2999245	1966	1966	1966	1966	0
545	20240703	102400	2999245	1966	1966	1966	1966	0
546	20240703	102300	2999245	1966	1966	1966	1966	0
547	20240703	102200	2999245	1966	1966	1966	1966	0
548	20240703	102100	2999245	1966	1966	1966	1966	0
549	20240703	102000	2999245	1966	1966	1966	1966	0
550	20240703	101900	2999245	1966	1966	1966	1966	100
551	20240703	101800	2802645	1966	1966	1966	1966	0
552	20240703	101700	2802645	1966	1966	1966	1966	0
553	20240703	101600	2802645	1966	1966	1966	1966	11
554	20240703	101500	2781019	1966	1966	1966	1966	0
555	20240703	101400	2781019	1966	1966	1966	1966	0
556	20240703	101300	2781019	1966	1961	1966	1961	30
557	20240703	101200	2722123	1961	1961	1961	1961	0
558	20240703	101100	2722123	1961	1962	1962	1961	50
559	20240703	101000	2624048	1963	1963	1963	1963	25
560	20240703	100900	2574973	1964	1964	1964	1964	0
561	20240703	100800	2574973	1964	1964	1964	1964	0
562	20240703	100700	2574973	1964	1964	1964	1964	0
563	20240703	100600	2574973	1964	1964	1964	1964	0
564	20240703	100500	2574973	1964	1964	1964	1964	12
565	20240703	100400	2551405	1964	1964	1964	1964	0
566	20240703	100300	2551405	1964	1965	1965	1964	50
567	20240703	100200	2453168	1966	1966	1966	1966	0
568	20240703	100100	2453168	1966	1966	1966	1966	0
569	20240703	100000	2453168	1966	1966	1966	1966	0
570	20240703	095900	2453168	1966	1966	1966	1966	0
571	20240703	095800	2453168	1966	1966	1966	1966	4
572	20240703	095700	2445304	1965	1965	1965	1965	0
573	20240703	095600	2445304	1965	1965	1965	1965	0
574	20240703	095500	2445304	1965	1965	1965	1965	74
575	20240703	095400	2299894	1965	1965	1965	1965	0
576	20240703	095300	2299894	1965	1965	1965	1965	11
577	20240703	095200	2278279	1965	1965	1965	1965	0
578	20240703	095100	2278279	1965	1965	1965	1965	6
579	20240703	095000	2266489	1965	1965	1965	1965	0
580	20240703	094900	2266489	1965	1965	1965	1965	0
581	20240703	094800	2266489	1965	1965	1965	1965	0
582	20240703	094700	2266489	1965	1965	1965	1965	0
583	20240703	094600	2266489	1965	1965	1965	1965	0
584	20240703	094500	2266489	1965	1965	1965	1965	112
585	20240703	094400	2046409	1965	1965	1965	1965	0
586	20240703	094300	2046409	1965	1965	1965	1965	0
587	20240703	094200	2046409	1965	1965	1965	1965	0
588	20240703	094100	2046409	1965	1965	1965	1965	0
589	20240703	094000	2046409	1965	1965	1965	1965	0
590	20240703	093900	2046409	1965	1965	1965	1965	0
591	20240703	093800	2046409	1965	1965	1965	1965	0
592	20240703	093700	2046409	1965	1965	1965	1965	0
593	20240703	093600	2046409	1965	1965	1965	1965	0
594	20240703	093500	2046409	1965	1965	1965	1965	0
595	20240703	093400	2046409	1965	1965	1965	1965	0
596	20240703	093300	2046409	1965	1965	1965	1965	0
597	20240703	093200	2046409	1965	1965	1965	1965	0
598	20240703	093100	2046409	1965	1965	1965	1965	0
599	20240703	093000	2046409	1965	1965	1965	1965	0
600	20240703	092900	2046409	1965	1965	1965	1965	0
601	20240703	092800	2046409	1965	1965	1965	1965	0
602	20240703	092700	2046409	1965	1965	1965	1965	0
603	20240703	092600	2046409	1965	1965	1965	1965	14
604	20240703	092500	2018899	1965	1965	1965	1965	0
605	20240703	092400	2018899	1965	1965	1965	1965	0
606	20240703	092300	2018899	1965	1965	1965	1965	0
607	20240703	092200	2018899	1965	1965	1965	1965	46
608	20240703	092100	1928509	1964	1964	1964	1964	0
609	20240703	092000	1928509	1964	1964	1964	1964	0
610	20240703	091900	1928509	1964	1964	1964	1964	0
611	20240703	091800	1928509	1964	1964	1964	1964	0
612	20240703	091700	1928509	1964	1964	1964	1964	0
613	20240703	091600	1928509	1964	1966	1966	1964	257
614	20240703	091500	1423395	1966	1966	1966	1966	0
615	20240703	091400	1423395	1966	1966	1966	1966	0
616	20240703	091300	1423395	1966	1966	1966	1966	0
617	20240703	091200	1423395	1966	1966	1966	1966	0
618	20240703	091100	1423395	1966	1966	1966	1966	0
619	20240703	091000	1423395	1966	1966	1966	1966	0
620	20240703	090900	1423395	1966	1966	1966	1966	0
621	20240703	090800	1423395	1966	1966	1966	1966	0
622	20240703	090700	1423395	1966	1966	1966	1966	0
623	20240703	090600	1423395	1966	1966	1966	1966	0
624	20240703	090500	1423395	1966	1966	1966	1966	0
625	20240703	090400	1423395	1966	1966	1966	1966	0
626	20240703	090300	1423395	1966	1966	1966	1966	0
627	20240703	090200	1423395	1966	1966	1966	1966	3
628	20240703	090100	1417497	1966	1966	1966	1966	0
629	20240703	090000	1417497	1966	1966	1966	1966	710