KissMeData/114450/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	202200	12069811	1948	1948	1948	1948	190
3	20240716	202100	12069811	1948	1948	1948	1948	0
4	20240716	202000	12069811	1948	1948	1948	1948	0
5	20240716	201900	12069811	1948	1948	1948	1948	0
6	20240716	201800	12069811	1948	1948	1948	1948	0
7	20240716	201700	12069811	1948	1948	1948	1948	0
8	20240716	201600	12069811	1948	1948	1948	1948	0
9	20240716	201500	12069811	1948	1948	1948	1948	0
10	20240716	201400	12069811	1948	1948	1948	1948	0
11	20240716	201300	12069811	1948	1948	1948	1948	0
12	20240716	201200	12069811	1948	1948	1948	1948	0
13	20240716	201100	12069811	1948	1948	1948	1948	0
14	20240716	201000	12069811	1948	1948	1948	1948	0
15	20240716	200900	12069811	1948	1948	1948	1948	0
16	20240716	200800	12069811	1948	1948	1948	1948	0
17	20240716	200700	12069811	1948	1948	1948	1948	0
18	20240716	200600	12069811	1948	1948	1948	1948	0
19	20240716	200500	12069811	1948	1948	1948	1948	0
20	20240716	200400	12069811	1948	1948	1948	1948	0
21	20240716	200300	12069811	1948	1948	1948	1948	0
22	20240716	200200	12069811	1948	1948	1948	1948	0
23	20240716	200100	12069811	1948	1948	1948	1948	0
24	20240716	200000	12069811	1948	1948	1948	1948	0
25	20240716	195900	12069811	1948	1948	1948	1948	0
26	20240716	195800	12069811	1948	1948	1948	1948	0
27	20240716	195700	12069811	1948	1948	1948	1948	0
28	20240716	195600	12069811	1948	1948	1948	1948	0
29	20240716	195500	12069811	1948	1948	1948	1948	0
30	20240716	195400	12069811	1948	1948	1948	1948	0
31	20240716	195300	12069811	1948	1948	1948	1948	0
32	20240716	195200	12069811	1948	1948	1948	1948	190
33	20240716	195100	12069811	1948	1948	1948	1948	0
34	20240716	195000	12069811	1948	1948	1948	1948	0
35	20240716	194900	12069811	1948	1948	1948	1948	0
36	20240716	194800	12069811	1948	1948	1948	1948	0
37	20240716	194700	12069811	1948	1948	1948	1948	0
38	20240716	194600	12069811	1948	1948	1948	1948	0
39	20240716	194500	12069811	1948	1948	1948	1948	0
40	20240716	194400	12069811	1948	1948	1948	1948	0
41	20240716	194300	12069811	1948	1948	1948	1948	0
42	20240716	194200	12069811	1948	1948	1948	1948	0
43	20240716	194100	12069811	1948	1948	1948	1948	0
44	20240716	194000	12069811	1948	1948	1948	1948	0
45	20240716	193900	12069811	1948	1948	1948	1948	0
46	20240716	193800	12069811	1948	1948	1948	1948	0
47	20240716	193700	12069811	1948	1948	1948	1948	0
48	20240716	193600	12069811	1948	1948	1948	1948	0
49	20240716	193500	12069811	1948	1948	1948	1948	0
50	20240716	193400	12069811	1948	1948	1948	1948	0
51	20240716	193300	12069811	1948	1948	1948	1948	0
52	20240716	193200	12069811	1948	1948	1948	1948	0
53	20240716	193100	12069811	1948	1948	1948	1948	0
54	20240716	193000	12069811	1948	1948	1948	1948	0
55	20240716	192900	12069811	1948	1948	1948	1948	0
56	20240716	192800	12069811	1948	1948	1948	1948	0
57	20240716	192700	12069811	1948	1948	1948	1948	0
58	20240716	192600	12069811	1948	1948	1948	1948	0
59	20240716	192500	12069811	1948	1948	1948	1948	0
60	20240716	192400	12069811	1948	1948	1948	1948	0
61	20240716	192300	12069811	1948	1948	1948	1948	0
62	20240716	192200	12069811	1948	1948	1948	1948	190
63	20240716	192100	12069811	1948	1948	1948	1948	0
64	20240716	192000	12069811	1948	1948	1948	1948	0
65	20240716	191900	12069811	1948	1948	1948	1948	0
66	20240716	191800	12069811	1948	1948	1948	1948	0
67	20240716	191700	12069811	1948	1948	1948	1948	0
68	20240716	191600	12069811	1948	1948	1948	1948	0
69	20240716	191500	12069811	1948	1948	1948	1948	0
70	20240716	191400	12069811	1948	1948	1948	1948	0
71	20240716	191300	12069811	1948	1948	1948	1948	0
72	20240716	191200	12069811	1948	1948	1948	1948	0
73	20240716	191100	12069811	1948	1948	1948	1948	0
74	20240716	191000	12069811	1948	1948	1948	1948	0
75	20240716	190900	12069811	1948	1948	1948	1948	0
76	20240716	190800	12069811	1948	1948	1948	1948	0
77	20240716	190700	12069811	1948	1948	1948	1948	0
78	20240716	190600	12069811	1948	1948	1948	1948	0
79	20240716	190500	12069811	1948	1948	1948	1948	0
80	20240716	190400	12069811	1948	1948	1948	1948	0
81	20240716	190300	12069811	1948	1948	1948	1948	0
82	20240716	190200	12069811	1948	1948	1948	1948	0
83	20240716	190100	12069811	1948	1948	1948	1948	0
84	20240716	190000	12069811	1948	1948	1948	1948	0
85	20240716	185900	12069811	1948	1948	1948	1948	0
86	20240716	185800	12069811	1948	1948	1948	1948	0
87	20240716	185700	12069811	1948	1948	1948	1948	0
88	20240716	185600	12069811	1948	1948	1948	1948	0
89	20240716	185500	12069811	1948	1948	1948	1948	0
90	20240716	185400	12069811	1948	1948	1948	1948	0
91	20240716	185300	12069811	1948	1948	1948	1948	0
92	20240716	185200	12069811	1948	1948	1948	1948	190
93	20240716	185100	12069811	1948	1948	1948	1948	0
94	20240716	185000	12069811	1948	1948	1948	1948	0
95	20240716	184900	12069811	1948	1948	1948	1948	0
96	20240716	184800	12069811	1948	1948	1948	1948	0
97	20240716	184700	12069811	1948	1948	1948	1948	0
98	20240716	184600	12069811	1948	1948	1948	1948	0
99	20240716	184500	12069811	1948	1948	1948	1948	0
100	20240716	184400	12069811	1948	1948	1948	1948	0
101	20240716	184300	12069811	1948	1948	1948	1948	0
102	20240716	184200	12069811	1948	1948	1948	1948	0
103	20240716	184100	12069811	1948	1948	1948	1948	0
104	20240716	184000	12069811	1948	1948	1948	1948	0
105	20240716	183900	12069811	1948	1948	1948	1948	0
106	20240716	183800	12069811	1948	1948	1948	1948	0
107	20240716	183700	12069811	1948	1948	1948	1948	0
108	20240716	183600	12069811	1948	1948	1948	1948	0
109	20240716	183500	12069811	1948	1948	1948	1948	0
110	20240716	183400	12069811	1948	1948	1948	1948	0
111	20240716	183300	12069811	1948	1948	1948	1948	0
112	20240716	183200	12069811	1948	1948	1948	1948	0
113	20240716	183100	12069811	1948	1948	1948	1948	0
114	20240716	183000	12069811	1948	1948	1948	1948	0
115	20240716	182900	12069811	1948	1948	1948	1948	0
116	20240716	182800	12069811	1948	1948	1948	1948	0
117	20240716	182700	12069811	1948	1948	1948	1948	0
118	20240716	182600	12069811	1948	1948	1948	1948	0
119	20240716	182500	12069811	1948	1948	1948	1948	0
120	20240716	182400	12069811	1948	1948	1948	1948	0
121	20240716	182300	12069811	1948	1948	1948	1948	0
122	20240716	182200	12069811	1948	1948	1948	1948	190
123	20240716	182100	12069811	1948	1948	1948	1948	0
124	20240716	182000	12069811	1948	1948	1948	1948	0
125	20240716	181900	12069811	1948	1948	1948	1948	0
126	20240716	181800	12069811	1948	1948	1948	1948	0
127	20240716	181700	12069811	1948	1948	1948	1948	0
128	20240716	181600	12069811	1948	1948	1948	1948	0
129	20240716	181500	12069811	1948	1948	1948	1948	0
130	20240716	181400	12069811	1948	1948	1948	1948	0
131	20240716	181300	12069811	1948	1948	1948	1948	0
132	20240716	181200	12069811	1948	1948	1948	1948	0
133	20240716	181100	12069811	1948	1948	1948	1948	0
134	20240716	181000	12069811	1948	1948	1948	1948	0
135	20240716	180900	12069811	1948	1948	1948	1948	0
136	20240716	180800	12069811	1948	1948	1948	1948	0
137	20240716	180700	12069811	1948	1948	1948	1948	0
138	20240716	180600	12069811	1948	1948	1948	1948	0
139	20240716	180500	12069811	1948	1948	1948	1948	0
140	20240716	180400	12069811	1948	1948	1948	1948	0
141	20240716	180300	12069811	1948	1948	1948	1948	0
142	20240716	180200	12069811	1948	1948	1948	1948	0
143	20240716	180100	12069811	1948	1948	1948	1948	0
144	20240716	180000	12069811	1948	1948	1948	1948	0
145	20240716	175900	12069811	1948	1948	1948	1948	0
146	20240716	175800	12069811	1948	1948	1948	1948	0
147	20240716	175700	12069811	1948	1948	1948	1948	0
148	20240716	175600	12069811	1948	1948	1948	1948	0
149	20240716	175500	12069811	1948	1948	1948	1948	0
150	20240716	175400	12069811	1948	1948	1948	1948	0
151	20240716	175300	12069811	1948	1948	1948	1948	0
152	20240716	175200	12069811	1948	1948	1948	1948	190
153	20240716	175100	12069811	1948	1948	1948	1948	0
154	20240716	175000	12069811	1948	1948	1948	1948	0
155	20240716	174900	12069811	1948	1948	1948	1948	0
156	20240716	174800	12069811	1948	1948	1948	1948	0
157	20240716	174700	12069811	1948	1948	1948	1948	0
158	20240716	174600	12069811	1948	1948	1948	1948	0
159	20240716	174500	12069811	1948	1948	1948	1948	0
160	20240716	174400	12069811	1948	1948	1948	1948	0
161	20240716	174300	12069811	1948	1948	1948	1948	0
162	20240716	174200	12069811	1948	1948	1948	1948	0
163	20240716	174100	12069811	1948	1948	1948	1948	0
164	20240716	174000	12069811	1948	1948	1948	1948	0
165	20240716	173900	12069811	1948	1948	1948	1948	0
166	20240716	173800	12069811	1948	1948	1948	1948	0
167	20240716	173700	12069811	1948	1948	1948	1948	0
168	20240716	173600	12069811	1948	1948	1948	1948	0
169	20240716	173500	12069811	1948	1948	1948	1948	0
170	20240716	173400	12069811	1948	1948	1948	1948	0
171	20240716	173300	12069811	1948	1948	1948	1948	0
172	20240716	173200	12069811	1948	1948	1948	1948	0
173	20240716	173100	12069811	1948	1948	1948	1948	0
174	20240716	173000	12069811	1948	1948	1948	1948	0
175	20240716	172900	12069811	1948	1948	1948	1948	0
176	20240716	172800	12069811	1948	1948	1948	1948	0
177	20240716	172700	12069811	1948	1948	1948	1948	0
178	20240716	172600	12069811	1948	1948	1948	1948	0
179	20240716	172500	12069811	1948	1948	1948	1948	0
180	20240716	172400	12069811	1948	1948	1948	1948	0
181	20240716	172300	12069811	1948	1948	1948	1948	0
182	20240716	172200	12069811	1948	1948	1948	1948	190
183	20240716	172100	12069811	1948	1948	1948	1948	0
184	20240716	172000	12069811	1948	1948	1948	1948	0
185	20240716	171900	12069811	1948	1948	1948	1948	0
186	20240716	171800	12069811	1948	1948	1948	1948	0
187	20240716	171700	12069811	1948	1948	1948	1948	0
188	20240716	171600	12069811	1948	1948	1948	1948	0
189	20240716	171500	12069811	1948	1948	1948	1948	0
190	20240716	171400	12069811	1948	1948	1948	1948	0
191	20240716	171300	12069811	1948	1948	1948	1948	0
192	20240716	171200	12069811	1948	1948	1948	1948	0
193	20240716	171100	12069811	1948	1948	1948	1948	0
194	20240716	171000	12069811	1948	1948	1948	1948	0
195	20240716	170900	12069811	1948	1948	1948	1948	0
196	20240716	170800	12069811	1948	1948	1948	1948	0
197	20240716	170700	12069811	1948	1948	1948	1948	0
198	20240716	170600	12069811	1948	1948	1948	1948	0
199	20240716	170500	12069811	1948	1948	1948	1948	0
200	20240716	170400	12069811	1948	1948	1948	1948	0
201	20240716	170300	12069811	1948	1948	1948	1948	0
202	20240716	170200	12069811	1948	1948	1948	1948	0
203	20240716	170100	12069811	1948	1948	1948	1948	0
204	20240716	170000	12069811	1948	1948	1948	1948	0
205	20240716	165900	12069811	1948	1948	1948	1948	0
206	20240716	165800	12069811	1948	1948	1948	1948	0
207	20240716	165700	12069811	1948	1948	1948	1948	0
208	20240716	165600	12069811	1948	1948	1948	1948	0
209	20240716	165500	12069811	1948	1948	1948	1948	0
210	20240716	165400	12069811	1948	1948	1948	1948	0
211	20240716	165300	12069811	1948	1948	1948	1948	0
212	20240716	165200	12069811	1948	1948	1948	1948	190
213	20240716	165100	12069811	1948	1948	1948	1948	0
214	20240716	165000	12069811	1948	1948	1948	1948	0
215	20240716	164900	12069811	1948	1948	1948	1948	0
216	20240716	164800	12069811	1948	1948	1948	1948	0
217	20240716	164700	12069811	1948	1948	1948	1948	0
218	20240716	164600	12069811	1948	1948	1948	1948	0
219	20240716	164500	12069811	1948	1948	1948	1948	0
220	20240716	164400	12069811	1948	1948	1948	1948	0
221	20240716	164300	12069811	1948	1948	1948	1948	0
222	20240716	164200	12069811	1948	1948	1948	1948	0
223	20240716	164100	12069811	1948	1948	1948	1948	0
224	20240716	164000	12069811	1948	1948	1948	1948	0
225	20240716	163900	12069811	1948	1948	1948	1948	0
226	20240716	163800	12069811	1948	1948	1948	1948	0
227	20240716	163700	12069811	1948	1948	1948	1948	0
228	20240716	163600	12069811	1948	1948	1948	1948	0
229	20240716	163500	12069811	1948	1948	1948	1948	0
230	20240716	163400	12069811	1948	1948	1948	1948	0
231	20240716	163300	12069811	1948	1948	1948	1948	0
232	20240716	163200	12069811	1948	1948	1948	1948	0
233	20240716	163100	12069811	1948	1948	1948	1948	0
234	20240716	163000	12069811	1948	1948	1948	1948	0
235	20240716	162900	12069811	1948	1948	1948	1948	0
236	20240716	162800	12069811	1948	1948	1948	1948	0
237	20240716	162700	12069811	1948	1948	1948	1948	0
238	20240716	162600	12069811	1948	1948	1948	1948	0
239	20240716	162500	12069811	1948	1948	1948	1948	0
240	20240716	162400	12069811	1948	1948	1948	1948	0
241	20240716	162300	12069811	1948	1948	1948	1948	0
242	20240716	162200	12069811	1948	1948	1948	1948	190
243	20240716	162100	12069811	1948	1948	1948	1948	0
244	20240716	162000	12069811	1948	1948	1948	1948	0
245	20240716	161900	12069811	1948	1948	1948	1948	0
246	20240716	161800	12069811	1948	1948	1948	1948	0
247	20240716	161700	12069811	1948	1948	1948	1948	0
248	20240716	161600	12069811	1948	1948	1948	1948	0
249	20240716	161500	12069811	1948	1948	1948	1948	0
250	20240716	161400	12069811	1948	1948	1948	1948	0
251	20240716	161300	12069811	1948	1948	1948	1948	0
252	20240716	161200	12069811	1948	1948	1948	1948	0
253	20240716	161100	12069811	1948	1948	1948	1948	0
254	20240716	161000	12069811	1948	1948	1948	1948	0
255	20240716	160900	12069811	1948	1948	1948	1948	0
256	20240716	160800	12069811	1948	1948	1948	1948	0
257	20240716	160700	12069811	1948	1948	1948	1948	0
258	20240716	160600	12069811	1948	1948	1948	1948	0
259	20240716	160500	12069811	1948	1948	1948	1948	0
260	20240716	160400	12069811	1948	1948	1948	1948	0
261	20240716	160300	12069811	1948	1948	1948	1948	0
262	20240716	160200	12069811	1948	1948	1948	1948	0
263	20240716	160100	12069811	1948	1948	1948	1948	0
264	20240716	160000	12069811	1948	1948	1948	1948	0
265	20240716	155900	12069811	1948	1948	1948	1948	0
266	20240716	155800	12069811	1948	1948	1948	1948	0
267	20240716	155700	12069811	1948	1948	1948	1948	0
268	20240716	155600	12069811	1948	1948	1948	1948	0
269	20240716	155500	12069811	1948	1948	1948	1948	0
270	20240716	155400	12069811	1948	1948	1948	1948	0
271	20240716	155300	12069811	1948	1948	1948	1948	0
272	20240716	155200	12069811	1948	1948	1948	1948	190
273	20240716	155100	12069811	1948	1948	1948	1948	0
274	20240716	155000	12069811	1948	1948	1948	1948	0
275	20240716	154900	12069811	1948	1948	1948	1948	0
276	20240716	154800	12069811	1948	1948	1948	1948	0
277	20240716	154700	12069811	1948	1948	1948	1948	0
278	20240716	154600	12069811	1948	1948	1948	1948	0
279	20240716	154500	12069811	1948	1948	1948	1948	0
280	20240716	154400	12069811	1948	1948	1948	1948	0
281	20240716	154300	12069811	1948	1948	1948	1948	0
282	20240716	154200	12069811	1948	1948	1948	1948	0
283	20240716	154100	12069811	1948	1948	1948	1948	0
284	20240716	154000	12069811	1948	1948	1948	1948	0
285	20240716	153900	12069811	1948	1948	1948	1948	0
286	20240716	153800	12069811	1948	1948	1948	1948	0
287	20240716	153700	12069811	1948	1948	1948	1948	0
288	20240716	153600	12069811	1948	1948	1948	1948	0
289	20240716	153500	12069811	1948	1948	1948	1948	0
290	20240716	153400	12069811	1948	1948	1948	1948	0
291	20240716	153300	12069811	1948	1948	1948	1948	0
292	20240716	153200	12069811	1948	1948	1948	1948	0
293	20240716	153100	12069811	1948	1948	1948	1948	0
294	20240716	153000	12069811	1948	1948	1948	1948	190
295	20240716	152900	11699691	1948	1948	1948	1948	0
296	20240716	152800	11699691	1948	1948	1948	1948	0
297	20240716	152700	11699691	1948	1948	1948	1948	0
298	20240716	152600	11699691	1948	1948	1948	1948	0
299	20240716	152500	11699691	1948	1948	1948	1948	0
300	20240716	152400	11699691	1948	1948	1948	1948	0
301	20240716	152300	11699691	1948	1948	1948	1948	0
302	20240716	152200	11699691	1948	1948	1948	1948	0
303	20240716	152100	11699691	1948	1948	1948	1948	0
304	20240716	152000	11699691	1948	1948	1948	1948	0
305	20240716	151900	11699691	1948	1948	1948	1948	0
306	20240716	151800	11699691	1948	1948	1948	1948	68
307	20240716	151700	11567227	1950	1950	1950	1950	24
308	20240716	151600	11520427	1950	1950	1950	1950	0
309	20240716	151500	11520427	1950	1950	1950	1950	0
310	20240716	151400	11520427	1950	1950	1950	1950	0
311	20240716	151300	11520427	1950	1950	1950	1950	0
312	20240716	151200	11520427	1950	1950	1950	1950	0
313	20240716	151100	11520427	1950	1950	1950	1950	0
314	20240716	151000	11520427	1950	1950	1950	1950	0
315	20240716	150900	11520427	1950	1950	1950	1950	0
316	20240716	150800	11520427	1950	1950	1950	1950	0
317	20240716	150700	11520427	1950	1950	1950	1950	33
318	20240716	150600	11456077	1959	1959	1959	1959	0
319	20240716	150500	11456077	1959	1959	1959	1959	0
320	20240716	150400	11456077	1959	1959	1959	1959	0
321	20240716	150300	11456077	1959	1959	1959	1959	0
322	20240716	150200	11456077	1959	1959	1959	1959	0
323	20240716	150100	11456077	1959	1959	1959	1959	5
324	20240716	150000	11446282	1959	1959	1959	1959	0
325	20240716	145900	11446282	1959	1959	1959	1959	0
326	20240716	145800	11446282	1959	1959	1959	1959	0
327	20240716	145700	11446282	1959	1959	1959	1959	0
328	20240716	145600	11446282	1959	1959	1959	1959	0
329	20240716	145500	11446282	1959	1959	1959	1959	0
330	20240716	145400	11446282	1959	1959	1959	1959	0
331	20240716	145300	11446282	1959	1959	1959	1959	0
332	20240716	145200	11446282	1959	1959	1959	1959	0
333	20240716	145100	11446282	1959	1959	1959	1959	0
334	20240716	145000	11446282	1959	1959	1959	1959	0
335	20240716	144900	11446282	1959	1959	1959	1959	0
336	20240716	144800	11446282	1959	1959	1959	1959	0
337	20240716	144700	11446282	1959	1959	1959	1959	0
338	20240716	144600	11446282	1959	1959	1959	1959	0
339	20240716	144500	11446282	1959	1959	1959	1959	0
340	20240716	144400	11446282	1959	1959	1959	1959	0
341	20240716	144300	11446282	1959	1959	1959	1959	0
342	20240716	144200	11446282	1959	1959	1959	1959	0
343	20240716	144100	11446282	1959	1959	1959	1959	0
344	20240716	144000	11446282	1959	1959	1959	1959	0
345	20240716	143900	11446282	1959	1959	1959	1959	0
346	20240716	143800	11446282	1959	1959	1959	1959	0
347	20240716	143700	11446282	1959	1959	1959	1959	6
348	20240716	143600	11434528	1959	1959	1959	1959	0
349	20240716	143500	11434528	1959	1959	1959	1959	100
350	20240716	143400	11238628	1950	1950	1950	1950	100
351	20240716	143300	11043628	1959	1959	1959	1959	0
352	20240716	143200	11043628	1959	1959	1959	1959	0
353	20240716	143100	11043628	1959	1959	1959	1959	0
354	20240716	143000	11043628	1959	1959	1959	1959	0
355	20240716	142900	11043628	1959	1959	1959	1959	0
356	20240716	142800	11043628	1959	1959	1959	1959	0
357	20240716	142700	11043628	1959	1959	1959	1959	0
358	20240716	142600	11043628	1959	1959	1959	1959	1
359	20240716	142500	11041669	1950	1950	1950	1950	0
360	20240716	142400	11041669	1950	1950	1950	1950	0
361	20240716	142300	11041669	1950	1950	1950	1950	0
362	20240716	142200	11041669	1950	1950	1950	1950	0
363	20240716	142100	11041669	1950	1950	1950	1950	0
364	20240716	142000	11041669	1950	1950	1950	1950	0
365	20240716	141900	11041669	1950	1950	1950	1950	0
366	20240716	141800	11041669	1950	1950	1950	1950	0
367	20240716	141700	11041669	1950	1950	1950	1950	0
368	20240716	141600	11041669	1950	1950	1950	1950	0
369	20240716	141500	11041669	1950	1950	1950	1950	0
370	20240716	141400	11041669	1950	1950	1950	1950	0
371	20240716	141300	11041669	1950	1950	1950	1950	0
372	20240716	141200	11041669	1950	1950	1950	1950	0
373	20240716	141100	11041669	1950	1950	1950	1950	0
374	20240716	141000	11041669	1950	1950	1950	1950	0
375	20240716	140900	11041669	1950	1950	1950	1950	0
376	20240716	140800	11041669	1950	1950	1950	1950	0
377	20240716	140700	11041669	1950	1950	1950	1950	0
378	20240716	140600	11041669	1950	1950	1950	1950	0
379	20240716	140500	11041669	1950	1950	1950	1950	0
380	20240716	140400	11041669	1950	1950	1950	1950	0
381	20240716	140300	11041669	1950	1950	1950	1950	0
382	20240716	140200	11041669	1950	1950	1950	1950	0
383	20240716	140100	11041669	1950	1950	1950	1950	0
384	20240716	140000	11041669	1950	1950	1950	1950	0
385	20240716	135900	11041669	1950	1950	1950	1950	0
386	20240716	135800	11041669	1950	1950	1950	1950	0
387	20240716	135700	11041669	1950	1950	1950	1950	0
388	20240716	135600	11041669	1950	1950	1950	1950	0
389	20240716	135500	11041669	1950	1950	1950	1950	0
390	20240716	135400	11041669	1950	1950	1950	1950	0
391	20240716	135300	11041669	1950	1950	1950	1950	0
392	20240716	135200	11041669	1950	1950	1950	1950	0
393	20240716	135100	11041669	1950	1950	1950	1950	0
394	20240716	135000	11041669	1950	1950	1950	1950	0
395	20240716	134900	11041669	1950	1950	1950	1950	0
396	20240716	134800	11041669	1950	1950	1950	1950	0
397	20240716	134700	11041669	1950	1950	1950	1950	2
398	20240716	134600	11037769	1950	1950	1950	1950	0
399	20240716	134500	11037769	1950	1950	1950	1950	0
400	20240716	134400	11037769	1950	1950	1950	1950	0
401	20240716	134300	11037769	1950	1950	1950	1950	0
402	20240716	134200	11037769	1950	1950	1950	1950	0
403	20240716	134100	11037769	1950	1950	1950	1950	91
404	20240716	134000	10860319	1950	1950	1950	1950	0
405	20240716	133900	10860319	1950	1951	1951	1950	327
406	20240716	133800	10222349	1951	1951	1951	1951	0
407	20240716	133700	10222349	1951	1951	1951	1951	0
408	20240716	133600	10222349	1951	1951	1951	1951	0
409	20240716	133500	10222349	1951	1951	1951	1951	0
410	20240716	133400	10222349	1951	1951	1951	1951	0
411	20240716	133300	10222349	1951	1951	1951	1951	0
412	20240716	133200	10222349	1951	1951	1951	1951	0
413	20240716	133100	10222349	1951	1951	1951	1951	0
414	20240716	133000	10222349	1951	1951	1951	1951	0
415	20240716	132900	10222349	1951	1951	1951	1951	0
416	20240716	132800	10222349	1951	1951	1951	1951	0
417	20240716	132700	10222349	1951	1951	1951	1951	0
418	20240716	132600	10222349	1951	1951	1951	1951	0
419	20240716	132500	10222349	1951	1951	1951	1951	0
420	20240716	132400	10222349	1951	1951	1951	1951	0
421	20240716	132300	10222349	1951	1951	1951	1951	0
422	20240716	132200	10222349	1951	1951	1951	1951	0
423	20240716	132100	10222349	1951	1952	1952	1951	50
424	20240716	132000	10124774	1951	1951	1951	1951	0
425	20240716	131900	10124774	1951	1951	1951	1951	0
426	20240716	131800	10124774	1951	1951	1951	1951	0
427	20240716	131700	10124774	1951	1951	1951	1951	0
428	20240716	131600	10124774	1951	1951	1951	1951	0
429	20240716	131500	10124774	1951	1951	1951	1951	0
430	20240716	131400	10124774	1951	1951	1951	1951	0
431	20240716	131300	10124774	1951	1951	1951	1951	6
432	20240716	131200	10113068	1951	1951	1951	1951	0
433	20240716	131100	10113068	1951	1951	1951	1951	0
434	20240716	131000	10113068	1951	1951	1951	1951	0
435	20240716	130900	10113068	1951	1951	1951	1951	0
436	20240716	130800	10113068	1951	1951	1951	1951	0
437	20240716	130700	10113068	1951	1951	1951	1951	0
438	20240716	130600	10113068	1951	1951	1951	1951	0
439	20240716	130500	10113068	1951	1951	1951	1951	0
440	20240716	130400	10113068	1951	1951	1951	1951	0
441	20240716	130300	10113068	1951	1951	1951	1951	0
442	20240716	130200	10113068	1951	1951	1951	1951	0
443	20240716	130100	10113068	1951	1951	1951	1951	0
444	20240716	130000	10113068	1951	1951	1951	1951	0
445	20240716	125900	10113068	1951	1951	1951	1951	92
446	20240716	125800	9933576	1951	1952	1952	1951	132
447	20240716	125700	9676034	1962	1962	1962	1962	0
448	20240716	125600	9676034	1962	1962	1962	1962	0
449	20240716	125500	9676034	1962	1962	1962	1962	0
450	20240716	125400	9676034	1962	1962	1962	1962	0
451	20240716	125300	9676034	1962	1962	1962	1962	4
452	20240716	125200	9668186	1962	1962	1962	1962	1
453	20240716	125100	9666224	1962	1962	1962	1962	0
454	20240716	125000	9666224	1962	1962	1962	1962	0
455	20240716	124900	9666224	1962	1962	1962	1962	0
456	20240716	124800	9666224	1962	1962	1962	1962	0
457	20240716	124700	9666224	1962	1962	1962	1962	0
458	20240716	124600	9666224	1962	1962	1962	1962	0
459	20240716	124500	9666224	1962	1962	1962	1962	0
460	20240716	124400	9666224	1962	1962	1962	1962	0
461	20240716	124300	9666224	1962	1962	1962	1962	0
462	20240716	124200	9666224	1962	1962	1962	1962	0
463	20240716	124100	9666224	1962	1962	1962	1962	0
464	20240716	124000	9666224	1962	1962	1962	1962	0
465	20240716	123900	9666224	1962	1962	1962	1962	0
466	20240716	123800	9666224	1962	1962	1962	1962	0
467	20240716	123700	9666224	1962	1962	1962	1962	0
468	20240716	123600	9666224	1962	1962	1962	1962	0
469	20240716	123500	9666224	1962	1962	1962	1962	0
470	20240716	123400	9666224	1962	1962	1962	1962	0
471	20240716	123300	9666224	1962	1955	1962	1951	240
472	20240716	123200	9197492	1962	1961	1962	1961	120
473	20240716	123100	8962072	1955	1961	1961	1955	110
474	20240716	123000	8746960	1963	1963	1963	1963	0
475	20240716	122900	8746960	1963	1963	1963	1963	0
476	20240716	122800	8746960	1963	1963	1963	1963	0
477	20240716	122700	8746960	1963	1963	1963	1963	0
478	20240716	122600	8746960	1963	1963	1963	1963	0
479	20240716	122500	8746960	1963	1963	1963	1963	0
480	20240716	122400	8746960	1963	1963	1963	1963	0
481	20240716	122300	8746960	1963	1963	1963	1963	0
482	20240716	122200	8746960	1963	1963	1963	1963	0
483	20240716	122100	8746960	1963	1963	1963	1963	0
484	20240716	122000	8746960	1963	1963	1963	1963	0
485	20240716	121900	8746960	1963	1963	1963	1963	0
486	20240716	121800	8746960	1963	1963	1963	1963	0
487	20240716	121700	8746960	1963	1963	1963	1963	0
488	20240716	121600	8746960	1963	1963	1963	1963	0
489	20240716	121500	8746960	1963	1963	1963	1963	0
490	20240716	121400	8746960	1963	1963	1963	1963	0
491	20240716	121300	8746960	1963	1963	1963	1963	0
492	20240716	121200	8746960	1963	1963	1963	1963	0
493	20240716	121100	8746960	1963	1963	1963	1963	0
494	20240716	121000	8746960	1963	1963	1963	1963	0
495	20240716	120900	8746960	1963	1963	1963	1963	0
496	20240716	120800	8746960	1963	1963	1963	1963	0
497	20240716	120700	8746960	1963	1963	1963	1963	0
498	20240716	120600	8746960	1963	1963	1963	1963	0
499	20240716	120500	8746960	1963	1963	1963	1963	0
500	20240716	120400	8746960	1963	1963	1963	1963	0
501	20240716	120300	8746960	1963	1963	1963	1963	0
502	20240716	120200	8746960	1963	1963	1963	1963	0
503	20240716	120100	8746960	1963	1963	1963	1963	0
504	20240716	120000	8746960	1963	1963	1963	1963	0
505	20240716	115900	8746960	1963	1963	1963	1963	0
506	20240716	115800	8746960	1963	1963	1963	1963	0
507	20240716	115700	8746960	1963	1963	1963	1963	0
508	20240716	115600	8746960	1963	1963	1963	1963	0
509	20240716	115500	8746960	1963	1963	1963	1963	0
510	20240716	115400	8746960	1963	1963	1963	1963	0
511	20240716	115300	8746960	1963	1963	1963	1963	0
512	20240716	115200	8746960	1963	1963	1963	1963	0
513	20240716	115100	8746960	1963	1963	1963	1963	0
514	20240716	115000	8746960	1963	1963	1963	1963	0
515	20240716	114900	8746960	1963	1963	1963	1963	5
516	20240716	114800	8737145	1958	1958	1958	1958	0
517	20240716	114700	8737145	1958	1958	1958	1958	0
518	20240716	114600	8737145	1958	1958	1958	1958	0
519	20240716	114500	8737145	1958	1958	1958	1958	0
520	20240716	114400	8737145	1958	1958	1958	1958	0
521	20240716	114300	8737145	1958	1958	1958	1958	5
522	20240716	114200	8727355	1958	1958	1958	1958	0
523	20240716	114100	8727355	1958	1958	1958	1958	0
524	20240716	114000	8727355	1958	1958	1958	1958	0
525	20240716	113900	8727355	1958	1958	1958	1958	0
526	20240716	113800	8727355	1958	1958	1958	1958	0
527	20240716	113700	8727355	1958	1958	1958	1958	0
528	20240716	113600	8727355	1958	1958	1958	1958	0
529	20240716	113500	8727355	1958	1958	1958	1958	0
530	20240716	113400	8727355	1958	1958	1958	1958	0
531	20240716	113300	8727355	1958	1958	1958	1958	0
532	20240716	113200	8727355	1958	1958	1958	1958	0
533	20240716	113100	8727355	1958	1958	1958	1958	0
534	20240716	113000	8727355	1958	1958	1958	1958	0
535	20240716	112900	8727355	1958	1958	1958	1958	50
536	20240716	112800	8629455	1950	1950	1950	1950	0
537	20240716	112700	8629455	1950	1950	1950	1950	0
538	20240716	112600	8629455	1950	1950	1950	1950	0
539	20240716	112500	8629455	1950	1950	1950	1950	0
540	20240716	112400	8629455	1950	1950	1950	1950	0
541	20240716	112300	8629455	1950	1950	1950	1950	0
542	20240716	112200	8629455	1950	1950	1950	1950	0
543	20240716	112100	8629455	1950	1950	1950	1950	0
544	20240716	112000	8629455	1950	1950	1950	1950	0
545	20240716	111900	8629455	1950	1950	1950	1950	0
546	20240716	111800	8629455	1950	1950	1950	1950	0
547	20240716	111700	8629455	1950	1950	1950	1950	0
548	20240716	111600	8629455	1950	1950	1950	1950	0
549	20240716	111500	8629455	1950	1950	1950	1950	29
550	20240716	111400	8572905	1947	1947	1947	1947	0
551	20240716	111300	8572905	1947	1947	1947	1947	0
552	20240716	111200	8572905	1947	1947	1947	1947	0
553	20240716	111100	8572905	1947	1947	1947	1947	113
554	20240716	111000	8352894	1948	1948	1948	1948	0
555	20240716	110900	8352894	1948	1948	1948	1948	107
556	20240716	110800	8144458	1949	1949	1949	1949	0
557	20240716	110700	8144458	1949	1949	1949	1949	4
558	20240716	110600	8136662	1950	1950	1950	1950	0
559	20240716	110500	8136662	1950	1950	1950	1950	0
560	20240716	110400	8136662	1950	1950	1950	1950	0
561	20240716	110300	8136662	1950	1950	1950	1950	0
562	20240716	110200	8136662	1950	1950	1950	1950	0
563	20240716	110100	8136662	1950	1950	1950	1950	0
564	20240716	110000	8136662	1950	1950	1950	1950	0
565	20240716	105900	8136662	1950	1950	1950	1950	0
566	20240716	105800	8136662	1950	1950	1950	1950	0
567	20240716	105700	8136662	1950	1950	1950	1950	0
568	20240716	105600	8136662	1950	1950	1950	1950	9
569	20240716	105500	8119112	1948	1948	1948	1948	0
570	20240716	105400	8119112	1948	1948	1948	1948	0
571	20240716	105300	8119112	1948	1948	1948	1948	0
572	20240716	105200	8119112	1948	1948	1948	1948	0
573	20240716	105100	8119112	1948	1948	1948	1948	0
574	20240716	105000	8119112	1948	1948	1948	1948	9
575	20240716	104900	8101580	1950	1950	1950	1950	0
576	20240716	104800	8101580	1950	1950	1950	1950	0
577	20240716	104700	8101580	1950	1950	1950	1950	0
578	20240716	104600	8101580	1950	1950	1950	1950	20
579	20240716	104500	8062580	1953	1953	1953	1953	0
580	20240716	104400	8062580	1953	1953	1953	1953	0
581	20240716	104300	8062580	1953	1953	1953	1953	0
582	20240716	104200	8062580	1953	1953	1953	1953	20
583	20240716	104100	8023520	1947	1947	1947	1947	0
584	20240716	104000	8023520	1947	1947	1947	1947	0
585	20240716	103900	8023520	1947	1947	1947	1947	0
586	20240716	103800	8023520	1947	1947	1947	1947	0
587	20240716	103700	8023520	1947	1947	1947	1947	0
588	20240716	103600	8023520	1947	1947	1947	1947	0
589	20240716	103500	8023520	1947	1947	1947	1947	0
590	20240716	103400	8023520	1947	1947	1947	1947	266
591	20240716	103300	7505618	1950	1950	1950	1950	0
592	20240716	103200	7505618	1950	1950	1950	1950	0
593	20240716	103100	7505618	1950	1950	1950	1950	2
594	20240716	103000	7501718	1954	1954	1954	1954	0
595	20240716	102900	7501718	1954	1954	1954	1954	0
596	20240716	102800	7501718	1954	1954	1954	1954	0
597	20240716	102700	7501718	1954	1954	1954	1954	0
598	20240716	102600	7501718	1954	1954	1954	1954	0
599	20240716	102500	7501718	1954	1954	1954	1954	0
600	20240716	102400	7501718	1954	1954	1954	1954	20
601	20240716	102300	7462638	1958	1958	1958	1958	0
602	20240716	102200	7462638	1958	1958	1958	1958	0
603	20240716	102100	7462638	1958	1958	1958	1958	0
604	20240716	102000	7462638	1958	1958	1958	1958	0
605	20240716	101900	7462638	1958	1958	1958	1958	0
606	20240716	101800	7462638	1958	1958	1958	1958	0
607	20240716	101700	7462638	1958	1958	1958	1958	0
608	20240716	101600	7462638	1958	1958	1958	1958	1
609	20240716	101500	7460680	1958	1958	1958	1958	0
610	20240716	101400	7460680	1958	1958	1958	1958	0
611	20240716	101300	7460680	1958	1958	1958	1958	0
612	20240716	101200	7460680	1958	1958	1958	1958	0
613	20240716	101100	7460680	1958	1958	1958	1958	0
614	20240716	101000	7460680	1958	1958	1958	1958	0
615	20240716	100900	7460680	1958	1958	1958	1958	0
616	20240716	100800	7460680	1958	1958	1958	1958	37
617	20240716	100700	7388234	1958	1958	1958	1958	0
618	20240716	100600	7388234	1958	1958	1958	1958	0
619	20240716	100500	7388234	1958	1958	1958	1958	0
620	20240716	100400	7388234	1958	1958	1958	1958	0
621	20240716	100300	7388234	1958	1958	1958	1958	0
622	20240716	100200	7388234	1958	1958	1958	1958	0
623	20240716	100100	7388234	1958	1958	1958	1958	0
624	20240716	100000	7388234	1958	1958	1958	1958	0
625	20240716	095900	7388234	1958	1958	1958	1958	0
626	20240716	095800	7388234	1958	1958	1958	1958	0
627	20240716	095700	7388234	1958	1958	1958	1958	0
628	20240716	095600	7388234	1958	1958	1958	1958	1
629	20240716	095500	7386276	1958	1958	1958	1958	2
630	20240716	095400	7382360	1946	1946	1946	1946	0
631	20240716	095300	7382360	1946	1947	1947	1946	326
632	20240716	095200	6747644	1947	1948	1948	1947	194
633	20240716	095100	6369895	1947	1947	1947	1947	0
634	20240716	095000	6369895	1947	1947	1947	1947	0
635	20240716	094900	6369895	1947	1947	1947	1947	0
636	20240716	094800	6369895	1947	1947	1947	1947	0
637	20240716	094700	6369895	1947	1947	1947	1947	0
638	20240716	094600	6369895	1947	1947	1947	1947	0
639	20240716	094500	6369895	1947	1947	1947	1947	0
640	20240716	094400	6369895	1947	1955	1955	1947	3000
641	20240716	094300	523870	1960	1960	1960	1960	0
642	20240716	094200	523870	1960	1960	1960	1960	0
643	20240716	094100	523870	1960	1960	1960	1960	0
644	20240716	094000	523870	1960	1960	1960	1960	0
645	20240716	093900	523870	1960	1960	1960	1960	0
646	20240716	093800	523870	1960	1960	1960	1960	0
647	20240716	093700	523870	1960	1960	1960	1960	0
648	20240716	093600	523870	1960	1960	1960	1960	0
649	20240716	093500	523870	1960	1960	1960	1960	0
650	20240716	093400	523870	1960	1960	1960	1960	0
651	20240716	093300	523870	1960	1960	1960	1960	0
652	20240716	093200	523870	1960	1960	1960	1960	0
653	20240716	093100	523870	1960	1960	1960	1960	0
654	20240716	093000	523870	1960	1960	1960	1960	0
655	20240716	092900	523870	1960	1960	1960	1960	0
656	20240716	092800	523870	1960	1960	1960	1960	0
657	20240716	092700	523870	1960	1960	1960	1960	0
658	20240716	092600	523870	1960	1960	1960	1960	0
659	20240716	092500	523870	1960	1960	1960	1960	0
660	20240716	092400	523870	1960	1960	1960	1960	0
661	20240716	092300	523870	1960	1960	1960	1960	0
662	20240716	092200	523870	1960	1960	1960	1960	0
663	20240716	092100	523870	1960	1960	1960	1960	0
664	20240716	092000	523870	1960	1960	1960	1960	2
665	20240716	091900	519950	1960	1960	1960	1960	0
666	20240716	091800	519950	1960	1960	1960	1960	0
667	20240716	091700	519950	1960	1960	1960	1960	7
668	20240716	091600	506230	1960	1960	1960	1960	6
669	20240716	091500	494470	1960	1960	1960	1960	0
670	20240716	091400	494470	1960	1960	1960	1960	0
671	20240716	091300	494470	1960	1960	1960	1960	101
672	20240716	091200	296510	1960	1960	1960	1960	0
673	20240716	091100	296510	1960	1960	1960	1960	50
674	20240716	091000	198510	1960	1960	1960	1960	1
675	20240716	090900	196550	1965	1965	1965	1965	0
676	20240716	090800	196550	1965	1965	1965	1965	0
677	20240716	090700	196550	1965	1965	1965	1965	0
678	20240716	090600	196550	1965	1965	1965	1965	0
679	20240716	090500	196550	1965	1965	1965	1965	0
680	20240716	090400	196550	1965	1965	1965	1965	0
681	20240716	090300	196550	1965	1965	1965	1965	0
682	20240716	090200	196550	1965	1965	1965	1965	0
683	20240716	090100	196550	1965	1965	1965	1965	50
684	20240716	090000	98300	1966	1966	1966	1966	50