KissMeData/033540/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	191700	166233829	1891	1891	1891	1891	632
3	20240717	191600	166233829	1891	1891	1891	1891	0
4	20240717	191500	166233829	1891	1891	1891	1891	0
5	20240717	191400	166233829	1891	1891	1891	1891	0
6	20240717	191300	166233829	1891	1891	1891	1891	0
7	20240717	191200	166233829	1891	1891	1891	1891	0
8	20240717	191100	166233829	1891	1891	1891	1891	0
9	20240717	191000	166233829	1891	1891	1891	1891	0
10	20240717	190900	166233829	1891	1891	1891	1891	0
11	20240717	190800	166233829	1891	1891	1891	1891	0
12	20240717	190700	166233829	1891	1891	1891	1891	0
13	20240717	190600	166233829	1891	1891	1891	1891	0
14	20240717	190500	166233829	1891	1891	1891	1891	0
15	20240717	190400	166233829	1891	1891	1891	1891	0
16	20240717	190300	166233829	1891	1891	1891	1891	0
17	20240717	190200	166233829	1891	1891	1891	1891	0
18	20240717	190100	166233829	1891	1891	1891	1891	0
19	20240717	190000	166233829	1891	1891	1891	1891	0
20	20240717	185900	166233829	1891	1891	1891	1891	0
21	20240717	185800	166233829	1891	1891	1891	1891	0
22	20240717	185700	166233829	1891	1891	1891	1891	0
23	20240717	185600	166233829	1891	1891	1891	1891	0
24	20240717	185500	166233829	1891	1891	1891	1891	0
25	20240717	185400	166233829	1891	1891	1891	1891	0
26	20240717	185300	166233829	1891	1891	1891	1891	0
27	20240717	185200	166233829	1891	1891	1891	1891	0
28	20240717	185100	166233829	1891	1891	1891	1891	0
29	20240717	185000	166233829	1891	1891	1891	1891	0
30	20240717	184900	166233829	1891	1891	1891	1891	0
31	20240717	184800	166233829	1891	1891	1891	1891	0
32	20240717	184700	166233829	1891	1891	1891	1891	632
33	20240717	184600	166233829	1891	1891	1891	1891	0
34	20240717	184500	166233829	1891	1891	1891	1891	0
35	20240717	184400	166233829	1891	1891	1891	1891	0
36	20240717	184300	166233829	1891	1891	1891	1891	0
37	20240717	184200	166233829	1891	1891	1891	1891	0
38	20240717	184100	166233829	1891	1891	1891	1891	0
39	20240717	184000	166233829	1891	1891	1891	1891	0
40	20240717	183900	166233829	1891	1891	1891	1891	0
41	20240717	183800	166233829	1891	1891	1891	1891	0
42	20240717	183700	166233829	1891	1891	1891	1891	0
43	20240717	183600	166233829	1891	1891	1891	1891	0
44	20240717	183500	166233829	1891	1891	1891	1891	0
45	20240717	183400	166233829	1891	1891	1891	1891	0
46	20240717	183300	166233829	1891	1891	1891	1891	0
47	20240717	183200	166233829	1891	1891	1891	1891	0
48	20240717	183100	166233829	1891	1891	1891	1891	0
49	20240717	183000	166233829	1891	1891	1891	1891	0
50	20240717	182900	166233829	1891	1891	1891	1891	0
51	20240717	182800	166233829	1891	1891	1891	1891	0
52	20240717	182700	166233829	1891	1891	1891	1891	0
53	20240717	182600	166233829	1891	1891	1891	1891	0
54	20240717	182500	166233829	1891	1891	1891	1891	0
55	20240717	182400	166233829	1891	1891	1891	1891	0
56	20240717	182300	166233829	1891	1891	1891	1891	0
57	20240717	182200	166233829	1891	1891	1891	1891	0
58	20240717	182100	166233829	1891	1891	1891	1891	0
59	20240717	182000	166233829	1891	1891	1891	1891	0
60	20240717	181900	166233829	1891	1891	1891	1891	0
61	20240717	181800	166233829	1891	1891	1891	1891	0
62	20240717	181700	166233829	1891	1891	1891	1891	632
63	20240717	181600	166233829	1891	1891	1891	1891	0
64	20240717	181500	166233829	1891	1891	1891	1891	0
65	20240717	181400	166233829	1891	1891	1891	1891	0
66	20240717	181300	166233829	1891	1891	1891	1891	0
67	20240717	181200	166233829	1891	1891	1891	1891	0
68	20240717	181100	166233829	1891	1891	1891	1891	0
69	20240717	181000	166233829	1891	1891	1891	1891	0
70	20240717	180900	166233829	1891	1891	1891	1891	0
71	20240717	180800	166233829	1891	1891	1891	1891	0
72	20240717	180700	166233829	1891	1891	1891	1891	0
73	20240717	180600	166233829	1891	1891	1891	1891	0
74	20240717	180500	166233829	1891	1891	1891	1891	0
75	20240717	180400	166233829	1891	1891	1891	1891	0
76	20240717	180300	166233829	1891	1891	1891	1891	0
77	20240717	180200	166233829	1891	1891	1891	1891	0
78	20240717	180100	166233829	1891	1891	1891	1891	0
79	20240717	180000	166233829	1891	1891	1891	1891	0
80	20240717	175900	166233829	1891	1891	1891	1891	0
81	20240717	175800	166233829	1891	1891	1891	1891	0
82	20240717	175700	166233829	1891	1891	1891	1891	0
83	20240717	175600	166233829	1891	1891	1891	1891	0
84	20240717	175500	166233829	1891	1891	1891	1891	0
85	20240717	175400	166233829	1891	1891	1891	1891	0
86	20240717	175300	166233829	1891	1891	1891	1891	0
87	20240717	175200	166233829	1891	1891	1891	1891	0
88	20240717	175100	166233829	1891	1891	1891	1891	0
89	20240717	175000	166233829	1891	1891	1891	1891	0
90	20240717	174900	166233829	1891	1891	1891	1891	0
91	20240717	174800	166233829	1891	1891	1891	1891	0
92	20240717	174700	166233829	1891	1891	1891	1891	632
93	20240717	174600	166233829	1891	1891	1891	1891	0
94	20240717	174500	166233829	1891	1891	1891	1891	0
95	20240717	174400	166233829	1891	1891	1891	1891	0
96	20240717	174300	166233829	1891	1891	1891	1891	0
97	20240717	174200	166233829	1891	1891	1891	1891	0
98	20240717	174100	166233829	1891	1891	1891	1891	0
99	20240717	174000	166233829	1891	1891	1891	1891	0
100	20240717	173900	166233829	1891	1891	1891	1891	0
101	20240717	173800	166233829	1891	1891	1891	1891	0
102	20240717	173700	166233829	1891	1891	1891	1891	0
103	20240717	173600	166233829	1891	1891	1891	1891	0
104	20240717	173500	166233829	1891	1891	1891	1891	0
105	20240717	173400	166233829	1891	1891	1891	1891	0
106	20240717	173300	166233829	1891	1891	1891	1891	0
107	20240717	173200	166233829	1891	1891	1891	1891	0
108	20240717	173100	166233829	1891	1891	1891	1891	0
109	20240717	173000	166233829	1891	1891	1891	1891	0
110	20240717	172900	166233829	1891	1891	1891	1891	0
111	20240717	172800	166233829	1891	1891	1891	1891	0
112	20240717	172700	166233829	1891	1891	1891	1891	0
113	20240717	172600	166233829	1891	1891	1891	1891	0
114	20240717	172500	166233829	1891	1891	1891	1891	0
115	20240717	172400	166233829	1891	1891	1891	1891	0
116	20240717	172300	166233829	1891	1891	1891	1891	0
117	20240717	172200	166233829	1891	1891	1891	1891	0
118	20240717	172100	166233829	1891	1891	1891	1891	0
119	20240717	172000	166233829	1891	1891	1891	1891	0
120	20240717	171900	166233829	1891	1891	1891	1891	0
121	20240717	171800	166233829	1891	1891	1891	1891	0
122	20240717	171700	166233829	1891	1891	1891	1891	632
123	20240717	171600	166233829	1891	1891	1891	1891	0
124	20240717	171500	166233829	1891	1891	1891	1891	0
125	20240717	171400	166233829	1891	1891	1891	1891	0
126	20240717	171300	166233829	1891	1891	1891	1891	0
127	20240717	171200	166233829	1891	1891	1891	1891	0
128	20240717	171100	166233829	1891	1891	1891	1891	0
129	20240717	171000	166233829	1891	1891	1891	1891	0
130	20240717	170900	166233829	1891	1891	1891	1891	0
131	20240717	170800	166233829	1891	1891	1891	1891	0
132	20240717	170700	166233829	1891	1891	1891	1891	0
133	20240717	170600	166233829	1891	1891	1891	1891	0
134	20240717	170500	166233829	1891	1891	1891	1891	0
135	20240717	170400	166233829	1891	1891	1891	1891	0
136	20240717	170300	166233829	1891	1891	1891	1891	0
137	20240717	170200	166233829	1891	1891	1891	1891	0
138	20240717	170100	166233829	1891	1891	1891	1891	0
139	20240717	170000	166233829	1891	1891	1891	1891	0
140	20240717	165900	166233829	1891	1891	1891	1891	0
141	20240717	165800	166233829	1891	1891	1891	1891	0
142	20240717	165700	166233829	1891	1891	1891	1891	0
143	20240717	165600	166233829	1891	1891	1891	1891	0
144	20240717	165500	166233829	1891	1891	1891	1891	0
145	20240717	165400	166233829	1891	1891	1891	1891	0
146	20240717	165300	166233829	1891	1891	1891	1891	0
147	20240717	165200	166233829	1891	1891	1891	1891	0
148	20240717	165100	166233829	1891	1891	1891	1891	0
149	20240717	165000	166233829	1891	1891	1891	1891	0
150	20240717	164900	166233829	1891	1891	1891	1891	0
151	20240717	164800	166233829	1891	1891	1891	1891	0
152	20240717	164700	166233829	1891	1891	1891	1891	632
153	20240717	164600	166233829	1891	1891	1891	1891	0
154	20240717	164500	166233829	1891	1891	1891	1891	0
155	20240717	164400	166233829	1891	1891	1891	1891	0
156	20240717	164300	166233829	1891	1891	1891	1891	0
157	20240717	164200	166233829	1891	1891	1891	1891	0
158	20240717	164100	166233829	1891	1891	1891	1891	0
159	20240717	164000	166233829	1891	1891	1891	1891	0
160	20240717	163900	166233829	1891	1891	1891	1891	0
161	20240717	163800	166233829	1891	1891	1891	1891	0
162	20240717	163700	166233829	1891	1891	1891	1891	0
163	20240717	163600	166233829	1891	1891	1891	1891	0
164	20240717	163500	166233829	1891	1891	1891	1891	0
165	20240717	163400	166233829	1891	1891	1891	1891	0
166	20240717	163300	166233829	1891	1891	1891	1891	0
167	20240717	163200	166233829	1891	1891	1891	1891	0
168	20240717	163100	166233829	1891	1891	1891	1891	0
169	20240717	163000	166233829	1891	1891	1891	1891	0
170	20240717	162900	166233829	1891	1891	1891	1891	0
171	20240717	162800	166233829	1891	1891	1891	1891	0
172	20240717	162700	166233829	1891	1891	1891	1891	0
173	20240717	162600	166233829	1891	1891	1891	1891	0
174	20240717	162500	166233829	1891	1891	1891	1891	0
175	20240717	162400	166233829	1891	1891	1891	1891	0
176	20240717	162300	166233829	1891	1891	1891	1891	0
177	20240717	162200	166233829	1891	1891	1891	1891	0
178	20240717	162100	166233829	1891	1891	1891	1891	0
179	20240717	162000	166233829	1891	1891	1891	1891	0
180	20240717	161900	166233829	1891	1891	1891	1891	0
181	20240717	161800	166233829	1891	1891	1891	1891	0
182	20240717	161700	166233829	1891	1891	1891	1891	632
183	20240717	161600	166233829	1891	1891	1891	1891	0
184	20240717	161500	166233829	1891	1891	1891	1891	0
185	20240717	161400	166233829	1891	1891	1891	1891	0
186	20240717	161300	166233829	1891	1891	1891	1891	0
187	20240717	161200	166233829	1891	1891	1891	1891	0
188	20240717	161100	166233829	1891	1891	1891	1891	0
189	20240717	161000	166233829	1891	1891	1891	1891	0
190	20240717	160900	166233829	1891	1891	1891	1891	0
191	20240717	160800	166233829	1891	1891	1891	1891	0
192	20240717	160700	166233829	1891	1891	1891	1891	0
193	20240717	160600	166233829	1891	1891	1891	1891	0
194	20240717	160500	166233829	1891	1891	1891	1891	0
195	20240717	160400	166233829	1891	1891	1891	1891	0
196	20240717	160300	166233829	1891	1891	1891	1891	0
197	20240717	160200	166233829	1891	1891	1891	1891	0
198	20240717	160100	166233829	1891	1891	1891	1891	0
199	20240717	160000	166233829	1891	1891	1891	1891	0
200	20240717	155900	166233829	1891	1891	1891	1891	0
201	20240717	155800	166233829	1891	1891	1891	1891	0
202	20240717	155700	166233829	1891	1891	1891	1891	0
203	20240717	155600	166233829	1891	1891	1891	1891	0
204	20240717	155500	166233829	1891	1891	1891	1891	0
205	20240717	155400	166233829	1891	1891	1891	1891	0
206	20240717	155300	166233829	1891	1891	1891	1891	0
207	20240717	155200	166233829	1891	1891	1891	1891	0
208	20240717	155100	166233829	1891	1891	1891	1891	0
209	20240717	155000	166233829	1891	1891	1891	1891	0
210	20240717	154900	166233829	1891	1891	1891	1891	0
211	20240717	154800	166233829	1891	1891	1891	1891	0
212	20240717	154700	166233829	1891	1891	1891	1891	632
213	20240717	154600	166233829	1891	1891	1891	1891	0
214	20240717	154500	166233829	1891	1891	1891	1891	0
215	20240717	154400	166233829	1891	1891	1891	1891	0
216	20240717	154300	166233829	1891	1891	1891	1891	0
217	20240717	154200	166233829	1891	1891	1891	1891	0
218	20240717	154100	166233829	1891	1891	1891	1891	0
219	20240717	154000	166233829	1891	1891	1891	1891	0
220	20240717	153900	166233829	1891	1891	1891	1891	0
221	20240717	153800	166233829	1891	1891	1891	1891	0
222	20240717	153700	166233829	1891	1891	1891	1891	0
223	20240717	153600	166233829	1891	1891	1891	1891	0
224	20240717	153500	166233829	1891	1891	1891	1891	0
225	20240717	153400	166233829	1891	1891	1891	1891	0
226	20240717	153300	166233829	1891	1891	1891	1891	0
227	20240717	153200	166233829	1891	1891	1891	1891	0
228	20240717	153100	166233829	1891	1891	1891	1891	0
229	20240717	153000	166233829	1891	1891	1891	1891	632
230	20240717	152900	165038717	1891	1891	1891	1891	0
231	20240717	152800	165038717	1891	1891	1891	1891	0
232	20240717	152700	165038717	1891	1891	1891	1891	0
233	20240717	152600	165038717	1891	1891	1891	1891	0
234	20240717	152500	165038717	1891	1891	1891	1891	0
235	20240717	152400	165038717	1891	1891	1891	1891	0
236	20240717	152300	165038717	1891	1891	1891	1891	0
237	20240717	152200	165038717	1891	1891	1891	1891	0
238	20240717	152100	165038717	1891	1891	1891	1891	0
239	20240717	152000	165038717	1891	1891	1891	1891	0
240	20240717	151900	165038717	1891	1891	1891	1891	2
241	20240717	151800	165034935	1891	1888	1891	1886	1022
242	20240717	151700	163104558	1891	1891	1891	1891	10
243	20240717	151600	163085648	1891	1891	1891	1891	2
244	20240717	151500	163081866	1888	1889	1891	1888	594
245	20240717	151400	161960318	1891	1891	1891	1891	0
246	20240717	151300	161960318	1891	1891	1891	1891	0
247	20240717	151200	161960318	1891	1891	1891	1891	0
248	20240717	151100	161960318	1891	1891	1891	1891	2
249	20240717	151000	161956536	1891	1891	1891	1891	0
250	20240717	150900	161956536	1891	1891	1891	1891	1
251	20240717	150800	161954645	1891	1891	1891	1891	0
252	20240717	150700	161954645	1891	1891	1891	1891	4
253	20240717	150600	161947081	1891	1891	1891	1890	1070
254	20240717	150500	159923933	1891	1891	1891	1891	602
255	20240717	150400	158785551	1891	1891	1891	1891	100
256	20240717	150300	158596451	1891	1891	1891	1891	152
257	20240717	150200	158309019	1891	1891	1891	1891	0
258	20240717	150100	158309019	1891	1891	1891	1891	0
259	20240717	150000	158309019	1891	1891	1891	1891	0
260	20240717	145900	158309019	1891	1891	1891	1891	0
261	20240717	145800	158309019	1891	1891	1891	1891	2
262	20240717	145700	158305237	1888	1888	1888	1888	0
263	20240717	145600	158305237	1888	1891	1891	1888	3
264	20240717	145500	158299567	1889	1889	1889	1889	0
265	20240717	145400	158299567	1889	1890	1890	1889	748
266	20240717	145300	156886095	1889	1890	1890	1889	127
267	20240717	145200	156646157	1891	1891	1891	1891	2
268	20240717	145100	156642375	1891	1891	1891	1891	2
269	20240717	145000	156638593	1891	1891	1891	1891	10
270	20240717	144900	156619683	1891	1891	1891	1891	101
271	20240717	144800	156428692	1891	1891	1891	1891	2
272	20240717	144700	156424910	1890	1890	1890	1890	2
273	20240717	144600	156421130	1891	1890	1891	1890	675
274	20240717	144500	155145378	1891	1891	1891	1891	50
275	20240717	144400	155050828	1891	1891	1891	1891	2
276	20240717	144300	155047046	1890	1890	1890	1890	698
277	20240717	144200	153727826	1890	1890	1890	1890	2
278	20240717	144100	153724046	1890	1890	1890	1890	124
279	20240717	144000	153489686	1890	1890	1890	1890	375
280	20240717	143900	152780936	1890	1889	1890	1889	400
281	20240717	143800	152025334	1889	1889	1889	1889	0
282	20240717	143700	152025334	1889	1889	1889	1889	0
283	20240717	143600	152025334	1889	1889	1889	1889	0
284	20240717	143500	152025334	1889	1889	1889	1889	2
285	20240717	143400	152021556	1885	1890	1890	1885	6216
286	20240717	143300	140297621	1891	1891	1891	1891	5
287	20240717	143200	140288166	1891	1891	1891	1891	100
288	20240717	143100	140099066	1891	1891	1891	1891	170
289	20240717	143000	139777596	1891	1891	1891	1891	49
290	20240717	142900	139684937	1891	1891	1891	1891	56
291	20240717	142800	139579041	1891	1891	1891	1891	0
292	20240717	142700	139579041	1891	1891	1891	1891	0
293	20240717	142600	139579041	1891	1891	1891	1891	4
294	20240717	142500	139571477	1891	1891	1891	1891	239
295	20240717	142400	139119528	1891	1891	1891	1891	0
296	20240717	142300	139119528	1891	1891	1891	1891	0
297	20240717	142200	139119528	1891	1891	1891	1891	4
298	20240717	142100	139111964	1891	1891	1891	1891	500
299	20240717	142000	138166464	1891	1891	1891	1891	1553
300	20240717	141900	135229741	1891	1891	1891	1891	0
301	20240717	141800	135229741	1891	1891	1891	1891	0
302	20240717	141700	135229741	1891	1891	1891	1891	1000
303	20240717	141600	133338741	1891	1891	1891	1891	2
304	20240717	141500	133334959	1888	1888	1888	1888	0
305	20240717	141400	133334959	1888	1891	1891	1888	233
306	20240717	141300	132895049	1888	1891	1891	1888	600
307	20240717	141200	131761752	1891	1891	1891	1891	377
308	20240717	141100	131048845	1891	1891	1891	1891	2
309	20240717	141000	131045063	1891	1891	1891	1891	100
310	20240717	140900	130855963	1891	1891	1891	1891	71
311	20240717	140800	130721702	1891	1891	1891	1891	100
312	20240717	140700	130532602	1891	1891	1891	1891	0
313	20240717	140600	130532602	1891	1891	1891	1891	30
314	20240717	140500	130475872	1891	1891	1891	1891	30
315	20240717	140400	130419142	1891	1891	1891	1891	0
316	20240717	140300	130419142	1891	1891	1891	1891	1
317	20240717	140200	130417251	1891	1891	1891	1891	7
318	20240717	140100	130404014	1888	1888	1888	1888	0
319	20240717	140000	130404014	1888	1890	1891	1888	389
320	20240717	135900	129669189	1889	1890	1890	1889	894
321	20240717	135800	127979954	1891	1891	1891	1891	2
322	20240717	135700	127976172	1891	1891	1891	1891	200
323	20240717	135600	127597972	1891	1891	1891	1891	21
324	20240717	135500	127558261	1891	1891	1891	1891	14
325	20240717	135400	127531787	1891	1900	1900	1891	3439
326	20240717	135300	121022563	1902	1902	1902	1902	0
327	20240717	135200	121022563	1902	1902	1902	1902	0
328	20240717	135100	121022563	1902	1902	1902	1902	0
329	20240717	135000	121022563	1902	1902	1902	1902	0
330	20240717	134900	121022563	1902	1902	1902	1902	1000
331	20240717	134800	119120563	1902	1895	1902	1895	14
332	20240717	134700	119094019	1895	1895	1895	1895	0
333	20240717	134600	119094019	1895	1895	1895	1895	0
334	20240717	134500	119094019	1895	1895	1895	1895	0
335	20240717	134400	119094019	1895	1896	1896	1895	1063
336	20240717	134300	117079632	1901	1901	1901	1901	5
337	20240717	134200	117070127	1901	1901	1901	1901	1
338	20240717	134100	117068226	1901	1901	1901	1901	50
339	20240717	134000	116973176	1895	1895	1895	1895	0
340	20240717	133900	116973176	1895	1896	1896	1895	60
341	20240717	133800	116859454	1898	1899	1899	1898	60
342	20240717	133700	116745569	1901	1901	1901	1901	0
343	20240717	133600	116745569	1901	1901	1901	1901	0
344	20240717	133500	116745569	1901	1901	1901	1901	0
345	20240717	133400	116745569	1901	1901	1901	1901	500
346	20240717	133300	115795069	1901	1901	1901	1901	0
347	20240717	133200	115795069	1901	1901	1901	1901	0
348	20240717	133100	115795069	1901	1901	1901	1901	0
349	20240717	133000	115795069	1901	1901	1902	1901	279
350	20240717	132900	115264689	1901	1900	1901	1900	3004
351	20240717	132800	109554185	1901	1901	1901	1901	0
352	20240717	132700	109554185	1901	1901	1901	1901	0
353	20240717	132600	109554185	1901	1901	1901	1901	50
354	20240717	132500	109459135	1902	1902	1902	1902	2
355	20240717	132400	109455331	1902	1902	1902	1902	2
356	20240717	132300	109451527	1901	1901	1901	1901	0
357	20240717	132200	109451527	1901	1901	1901	1901	134
358	20240717	132100	109196793	1901	1901	1901	1901	1896
359	20240717	132000	105592497	1901	1901	1901	1901	2
360	20240717	131900	105588695	1900	1900	1900	1900	1
361	20240717	131800	105586795	1900	1900	1900	1900	0
362	20240717	131700	105586795	1900	1900	1900	1900	9
363	20240717	131600	105569695	1900	1900	1900	1900	1
364	20240717	131500	105567795	1901	1901	1901	1901	0
365	20240717	131400	105567795	1901	1901	1901	1901	0
366	20240717	131300	105567795	1901	1901	1901	1901	401
367	20240717	131200	104805494	1899	1899	1899	1899	50
368	20240717	131100	104710544	1901	1901	1901	1901	0
369	20240717	131000	104710544	1901	1901	1901	1901	0
370	20240717	130900	104710544	1901	1901	1901	1901	1
371	20240717	130800	104708643	1901	1901	1901	1901	0
372	20240717	130700	104708643	1901	1901	1901	1901	0
373	20240717	130600	104708643	1901	1901	1901	1901	0
374	20240717	130500	104708643	1901	1901	1901	1901	0
375	20240717	130400	104708643	1901	1901	1901	1901	0
376	20240717	130300	104708643	1901	1901	1901	1901	0
377	20240717	130200	104708643	1901	1901	1901	1901	0
378	20240717	130100	104708643	1901	1901	1901	1901	1
379	20240717	130000	104706742	1901	1901	1901	1901	1
380	20240717	125900	104704841	1901	1901	1901	1901	0
381	20240717	125800	104704841	1901	1901	1901	1901	0
382	20240717	125700	104704841	1901	1900	1901	1900	252
383	20240717	125600	104226039	1901	1901	1901	1901	0
384	20240717	125500	104226039	1901	1901	1901	1901	31
385	20240717	125400	104167108	1902	1901	1902	1901	11
386	20240717	125300	104146195	1901	1901	1901	1901	6
387	20240717	125200	104134789	1902	1902	1902	1902	0
388	20240717	125100	104134789	1902	1902	1902	1902	0
389	20240717	125000	104134789	1902	1902	1902	1902	0
390	20240717	124900	104134789	1902	1902	1902	1902	12
391	20240717	124800	104111965	1901	1901	1901	1901	134
392	20240717	124700	103857231	1900	1902	1902	1900	500
393	20240717	124600	102906981	1902	1902	1902	1902	50
394	20240717	124500	102811881	1902	1900	1902	1895	661
395	20240717	124400	101556140	1901	1901	1901	1901	0
396	20240717	124300	101556140	1901	1901	1901	1901	0
397	20240717	124200	101556140	1901	1901	1901	1901	0
398	20240717	124100	101556140	1901	1901	1901	1901	4
399	20240717	124000	101548536	1901	1901	1901	1901	1
400	20240717	123900	101546635	1895	1895	1895	1895	0
401	20240717	123800	101546635	1895	1895	1895	1895	2
402	20240717	123700	101542845	1902	1902	1902	1902	0
403	20240717	123600	101542845	1902	1902	1902	1902	0
404	20240717	123500	101542845	1902	1902	1902	1902	0
405	20240717	123400	101542845	1902	1902	1902	1902	0
406	20240717	123300	101542845	1902	1902	1902	1902	0
407	20240717	123200	101542845	1902	1902	1902	1902	0
408	20240717	123100	101542845	1902	1902	1902	1902	0
409	20240717	123000	101542845	1902	1902	1902	1902	0
410	20240717	122900	101542845	1902	1902	1902	1902	0
411	20240717	122800	101542845	1902	1902	1902	1902	0
412	20240717	122700	101542845	1902	1902	1902	1902	0
413	20240717	122600	101542845	1902	1902	1902	1902	0
414	20240717	122500	101542845	1902	1902	1902	1902	0
415	20240717	122400	101542845	1902	1902	1902	1902	0
416	20240717	122300	101542845	1902	1902	1902	1902	0
417	20240717	122200	101542845	1902	1902	1902	1902	0
418	20240717	122100	101542845	1902	1895	1902	1895	10
419	20240717	122000	101523860	1894	1894	1894	1894	0
420	20240717	121900	101523860	1894	1894	1894	1894	0
421	20240717	121800	101523860	1894	1894	1894	1894	0
422	20240717	121700	101523860	1894	1894	1894	1894	0
423	20240717	121600	101523860	1894	1894	1894	1894	0
424	20240717	121500	101523860	1894	1900	1900	1894	20
425	20240717	121400	101485938	1904	1904	1904	1904	0
426	20240717	121300	101485938	1904	1904	1904	1904	0
427	20240717	121200	101485938	1904	1904	1904	1904	0
428	20240717	121100	101485938	1904	1904	1904	1904	0
429	20240717	121000	101485938	1904	1904	1904	1904	0
430	20240717	120900	101485938	1904	1904	1904	1904	200
431	20240717	120800	101105138	1904	1904	1904	1904	0
432	20240717	120700	101105138	1904	1904	1904	1904	0
433	20240717	120600	101105138	1904	1904	1904	1904	0
434	20240717	120500	101105138	1904	1904	1904	1904	0
435	20240717	120400	101105138	1904	1904	1904	1904	0
436	20240717	120300	101105138	1904	1904	1904	1904	0
437	20240717	120200	101105138	1904	1904	1904	1904	0
438	20240717	120100	101105138	1904	1904	1904	1904	2
439	20240717	120000	101101330	1904	1904	1904	1904	1
440	20240717	115900	101099426	1891	1891	1891	1891	0
441	20240717	115800	101099426	1891	1891	1891	1891	1055
442	20240717	115700	99104421	1891	1891	1891	1891	0
443	20240717	115600	99104421	1891	1891	1891	1891	715
444	20240717	115500	97752356	1891	1891	1891	1891	146
445	20240717	115400	97476270	1891	1896	1896	1891	6544
446	20240717	115300	85090145	1897	1897	1897	1897	69
447	20240717	115200	84959252	1897	1897	1897	1897	137
448	20240717	115100	84699363	1897	1897	1897	1896	5063
449	20240717	115000	75097252	1901	1901	1901	1901	0
450	20240717	114900	75097252	1901	1901	1901	1901	200
451	20240717	114800	74717052	1901	1901	1901	1901	0
452	20240717	114700	74717052	1901	1897	1901	1897	2
453	20240717	114600	74713254	1900	1900	1900	1900	531
454	20240717	114500	73704354	1900	1900	1900	1900	34
455	20240717	114400	73639754	1900	1900	1900	1900	0
456	20240717	114300	73639754	1900	1900	1900	1900	5000
457	20240717	114200	64139754	1902	1902	1902	1902	0
458	20240717	114100	64139754	1902	1902	1902	1902	0
459	20240717	114000	64139754	1902	1902	1902	1902	2
460	20240717	113900	64135950	1901	1901	1901	1901	0
461	20240717	113800	64135950	1901	1901	1901	1901	0
462	20240717	113700	64135950	1901	1901	1901	1901	200
463	20240717	113600	63755750	1897	1901	1901	1897	195
464	20240717	113500	63385799	1902	1902	1902	1902	2
465	20240717	113400	63381995	1901	1903	1903	1901	40
466	20240717	113300	63305933	1904	1904	1904	1904	0
467	20240717	113200	63305933	1904	1904	1904	1904	0
468	20240717	113100	63305933	1904	1904	1904	1904	0
469	20240717	113000	63305933	1904	1904	1904	1904	15
470	20240717	112900	63277373	1904	1904	1904	1904	0
471	20240717	112800	63277373	1904	1904	1904	1904	0
472	20240717	112700	63277373	1904	1904	1904	1904	42
473	20240717	112600	63197405	1904	1904	1904	1904	0
474	20240717	112500	63197405	1904	1904	1904	1904	2
475	20240717	112400	63193597	1904	1904	1904	1904	0
476	20240717	112300	63193597	1904	1904	1904	1904	0
477	20240717	112200	63193597	1904	1904	1904	1904	0
478	20240717	112100	63193597	1904	1904	1904	1904	0
479	20240717	112000	63193597	1904	1904	1904	1904	0
480	20240717	111900	63193597	1904	1904	1904	1904	0
481	20240717	111800	63193597	1904	1901	1904	1901	70
482	20240717	111700	63060521	1901	1901	1901	1901	1
483	20240717	111600	63058620	1901	1901	1901	1901	2
484	20240717	111500	63054818	1896	1896	1896	1896	0
485	20240717	111400	63054818	1896	1896	1896	1896	0
486	20240717	111300	63054818	1896	1896	1896	1896	0
487	20240717	111200	63054818	1896	1896	1896	1896	370
488	20240717	111100	62353298	1896	1896	1896	1896	502
489	20240717	111000	61401506	1896	1896	1896	1896	250
490	20240717	110900	60927506	1896	1894	1896	1894	1758
491	20240717	110800	57594442	1894	1896	1896	1894	666
492	20240717	110700	56331979	1895	1895	1895	1895	183
493	20240717	110600	55985194	1896	1896	1896	1896	0
494	20240717	110500	55985194	1896	1896	1896	1896	0
495	20240717	110400	55985194	1896	1896	1896	1896	20
496	20240717	110300	55947274	1896	1896	1896	1896	0
497	20240717	110200	55947274	1896	1896	1896	1896	250
498	20240717	110100	55473274	1896	1896	1896	1896	5
499	20240717	110000	55463794	1896	1900	1900	1896	654
500	20240717	105900	54223121	1901	1901	1901	1901	2
501	20240717	105800	54219319	1904	1904	1904	1904	0
502	20240717	105700	54219319	1904	1904	1904	1904	2
503	20240717	105600	54215511	1900	1900	1900	1900	0
504	20240717	105500	54215511	1900	1902	1902	1900	5000
505	20240717	105400	44715492	1904	1904	1904	1904	0
506	20240717	105300	44715492	1904	1904	1904	1904	0
507	20240717	105200	44715492	1904	1904	1904	1904	2
508	20240717	105100	44711684	1903	1903	1903	1903	0
509	20240717	105000	44711684	1903	1903	1903	1903	300
510	20240717	104900	44140784	1904	1904	1904	1904	0
511	20240717	104800	44140784	1904	1904	1904	1904	0
512	20240717	104700	44140784	1904	1904	1904	1904	2
513	20240717	104600	44136976	1904	1904	1904	1904	0
514	20240717	104500	44136976	1904	1904	1904	1904	0
515	20240717	104400	44136976	1904	1904	1904	1904	1
516	20240717	104300	44135072	1905	1905	1905	1905	11
517	20240717	104200	44114117	1898	1898	1898	1898	120
518	20240717	104100	43886357	1898	1898	1898	1898	0
519	20240717	104000	43886357	1898	1899	1899	1898	802
520	20240717	103900	42364159	1900	1900	1900	1900	5000
521	20240717	103800	32864159	1905	1905	1905	1905	5
522	20240717	103700	32854634	1905	1905	1905	1905	2
523	20240717	103600	32850824	1905	1905	1905	1905	0
524	20240717	103500	32850824	1905	1905	1905	1905	0
525	20240717	103400	32850824	1905	1905	1905	1905	0
526	20240717	103300	32850824	1905	1905	1905	1905	0
527	20240717	103200	32850824	1905	1905	1905	1905	0
528	20240717	103100	32850824	1905	1905	1905	1905	2
529	20240717	103000	32847014	1898	1898	1898	1898	0
530	20240717	102900	32847014	1898	1906	1906	1898	725
531	20240717	102800	31470764	1899	1899	1899	1899	100
532	20240717	102700	31280864	1906	1906	1906	1906	0
533	20240717	102600	31280864	1906	1906	1906	1906	32
534	20240717	102500	31219872	1906	1906	1906	1906	0
535	20240717	102400	31219872	1906	1906	1906	1906	10
536	20240717	102300	31200812	1898	1898	1898	1898	0
537	20240717	102200	31200812	1898	1898	1898	1898	0
538	20240717	102100	31200812	1898	1898	1898	1898	0
539	20240717	102000	31200812	1898	1898	1898	1898	0
540	20240717	101900	31200812	1898	1898	1898	1898	3
541	20240717	101800	31195118	1898	1898	1898	1898	10
542	20240717	101700	31176138	1898	1906	1906	1898	1003
543	20240717	101600	29272436	1898	1901	1901	1898	400
544	20240717	101500	28512395	1906	1906	1906	1906	0
545	20240717	101400	28512395	1906	1906	1906	1906	0
546	20240717	101300	28512395	1906	1906	1906	1906	0
547	20240717	101200	28512395	1906	1906	1906	1906	0
548	20240717	101100	28512395	1906	1906	1906	1906	0
549	20240717	101000	28512395	1906	1906	1906	1906	0
550	20240717	100900	28512395	1906	1906	1906	1906	1
551	20240717	100800	28510489	1906	1906	1906	1906	1
552	20240717	100700	28508583	1906	1906	1906	1906	0
553	20240717	100600	28508583	1906	1906	1906	1906	0
554	20240717	100500	28508583	1906	1906	1906	1906	0
555	20240717	100400	28508583	1906	1899	1906	1899	35
556	20240717	100300	28441887	1905	1905	1905	1905	119
557	20240717	100200	28215192	1905	1905	1905	1905	7203
558	20240717	100100	14493477	1905	1902	1905	1898	2501
559	20240717	100000	9744141	1905	1905	1905	1905	44
560	20240717	095900	9660321	1905	1905	1905	1905	0
561	20240717	095800	9660321	1905	1905	1905	1905	1
562	20240717	095700	9658416	1905	1902	1905	1901	29
563	20240717	095600	9603273	1905	1905	1905	1905	3
564	20240717	095500	9597558	1903	1904	1904	1903	501
565	20240717	095400	8644067	1905	1905	1905	1905	0
566	20240717	095300	8644067	1905	1905	1905	1905	2
567	20240717	095200	8640257	1905	1905	1905	1905	0
568	20240717	095100	8640257	1905	1905	1905	1905	0
569	20240717	095000	8640257	1905	1905	1905	1905	0
570	20240717	094900	8640257	1905	1906	1906	1905	285
571	20240717	094800	8097053	1907	1907	1907	1906	89
572	20240717	094700	7927331	1907	1907	1907	1907	0
573	20240717	094600	7927331	1907	1907	1907	1907	0
574	20240717	094500	7927331	1907	1907	1907	1907	0
575	20240717	094400	7927331	1907	1907	1907	1907	500
576	20240717	094300	6973831	1907	1907	1907	1907	0
577	20240717	094200	6973831	1907	1907	1907	1907	79
578	20240717	094100	6823178	1906	1906	1906	1906	0
579	20240717	094000	6823178	1906	1906	1906	1906	1
580	20240717	093900	6821272	1906	1906	1906	1906	53
581	20240717	093800	6720254	1906	1906	1906	1906	0
582	20240717	093700	6720254	1906	1906	1906	1906	0
583	20240717	093600	6720254	1906	1908	1908	1906	202
584	20240717	093500	6334862	1908	1909	1909	1908	57
585	20240717	093400	6226054	1915	1915	1915	1915	6
586	20240717	093300	6214564	1915	1915	1915	1915	0
587	20240717	093200	6214564	1915	1915	1915	1915	0
588	20240717	093100	6214564	1915	1915	1915	1915	0
589	20240717	093000	6214564	1915	1915	1915	1915	0
590	20240717	092900	6214564	1915	1915	1915	1915	50
591	20240717	092800	6118814	1915	1915	1915	1915	0
592	20240717	092700	6118814	1915	1915	1915	1915	5
593	20240717	092600	6109239	1915	1915	1915	1915	0
594	20240717	092500	6109239	1915	1915	1915	1915	0
595	20240717	092400	6109239	1915	1915	1915	1915	626
596	20240717	092300	4910449	1915	1915	1915	1915	26
597	20240717	092200	4860659	1915	1915	1915	1915	0
598	20240717	092100	4860659	1915	1915	1915	1915	63
599	20240717	092000	4740014	1915	1915	1915	1915	0
600	20240717	091900	4740014	1915	1915	1915	1915	0
601	20240717	091800	4740014	1915	1908	1915	1908	101
602	20240717	091700	4547292	1908	1908	1908	1908	306
603	20240717	091600	3963444	1908	1908	1908	1908	0
604	20240717	091500	3963444	1908	1908	1908	1908	0
605	20240717	091400	3963444	1908	1908	1908	1908	0
606	20240717	091300	3963444	1908	1908	1908	1908	2
607	20240717	091200	3959628	1908	1908	1908	1908	0
608	20240717	091100	3959628	1908	1908	1908	1908	0
609	20240717	091000	3959628	1908	1908	1908	1908	6
610	20240717	090900	3948180	1908	1908	1908	1908	0
611	20240717	090800	3948180	1908	1908	1908	1908	43
612	20240717	090700	3866136	1907	1907	1907	1902	158
613	20240717	090600	3565330	1908	1908	1908	1908	2
614	20240717	090500	3561514	1907	1899	1907	1899	14
615	20240717	090400	3534848	1898	1898	1898	1898	1110
616	20240717	090300	1428068	1899	1901	1901	1899	576
617	20240717	090200	334228	1901	1901	1901	1901	0
618	20240717	090100	334228	1901	1901	1901	1901	2
619	20240717	090000	330426	1899	1899	1899	1899	174