KissMeData/016090/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	190300	89347175	1945	1945	1945	1945	513
3	20240703	190200	89347175	1945	1945	1945	1945	0
4	20240703	190100	89347175	1945	1945	1945	1945	0
5	20240703	190000	89347175	1945	1945	1945	1945	0
6	20240703	185900	89347175	1945	1945	1945	1945	0
7	20240703	185800	89347175	1945	1945	1945	1945	0
8	20240703	185700	89347175	1945	1945	1945	1945	0
9	20240703	185600	89347175	1945	1945	1945	1945	0
10	20240703	185500	89347175	1945	1945	1945	1945	0
11	20240703	185400	89347175	1945	1945	1945	1945	0
12	20240703	185300	89347175	1945	1945	1945	1945	0
13	20240703	185200	89347175	1945	1945	1945	1945	0
14	20240703	185100	89347175	1945	1945	1945	1945	0
15	20240703	185000	89347175	1945	1945	1945	1945	0
16	20240703	184900	89347175	1945	1945	1945	1945	0
17	20240703	184800	89347175	1945	1945	1945	1945	0
18	20240703	184700	89347175	1945	1945	1945	1945	0
19	20240703	184600	89347175	1945	1945	1945	1945	0
20	20240703	184500	89347175	1945	1945	1945	1945	0
21	20240703	184400	89347175	1945	1945	1945	1945	0
22	20240703	184300	89347175	1945	1945	1945	1945	0
23	20240703	184200	89347175	1945	1945	1945	1945	0
24	20240703	184100	89347175	1945	1945	1945	1945	0
25	20240703	184000	89347175	1945	1945	1945	1945	0
26	20240703	183900	89347175	1945	1945	1945	1945	0
27	20240703	183800	89347175	1945	1945	1945	1945	0
28	20240703	183700	89347175	1945	1945	1945	1945	0
29	20240703	183600	89347175	1945	1945	1945	1945	0
30	20240703	183500	89347175	1945	1945	1945	1945	0
31	20240703	183400	89347175	1945	1945	1945	1945	0
32	20240703	183300	89347175	1945	1945	1945	1945	513
33	20240703	183200	89347175	1945	1945	1945	1945	0
34	20240703	183100	89347175	1945	1945	1945	1945	0
35	20240703	183000	89347175	1945	1945	1945	1945	0
36	20240703	182900	89347175	1945	1945	1945	1945	0
37	20240703	182800	89347175	1945	1945	1945	1945	0
38	20240703	182700	89347175	1945	1945	1945	1945	0
39	20240703	182600	89347175	1945	1945	1945	1945	0
40	20240703	182500	89347175	1945	1945	1945	1945	0
41	20240703	182400	89347175	1945	1945	1945	1945	0
42	20240703	182300	89347175	1945	1945	1945	1945	0
43	20240703	182200	89347175	1945	1945	1945	1945	0
44	20240703	182100	89347175	1945	1945	1945	1945	0
45	20240703	182000	89347175	1945	1945	1945	1945	0
46	20240703	181900	89347175	1945	1945	1945	1945	0
47	20240703	181800	89347175	1945	1945	1945	1945	0
48	20240703	181700	89347175	1945	1945	1945	1945	0
49	20240703	181600	89347175	1945	1945	1945	1945	0
50	20240703	181500	89347175	1945	1945	1945	1945	0
51	20240703	181400	89347175	1945	1945	1945	1945	0
52	20240703	181300	89347175	1945	1945	1945	1945	0
53	20240703	181200	89347175	1945	1945	1945	1945	0
54	20240703	181100	89347175	1945	1945	1945	1945	0
55	20240703	181000	89347175	1945	1945	1945	1945	0
56	20240703	180900	89347175	1945	1945	1945	1945	0
57	20240703	180800	89347175	1945	1945	1945	1945	0
58	20240703	180700	89347175	1945	1945	1945	1945	0
59	20240703	180600	89347175	1945	1945	1945	1945	0
60	20240703	180500	89347175	1945	1945	1945	1945	0
61	20240703	180400	89347175	1945	1945	1945	1945	0
62	20240703	180300	89347175	1945	1945	1945	1945	513
63	20240703	180200	89347175	1945	1945	1945	1945	0
64	20240703	180100	89347175	1945	1945	1945	1945	0
65	20240703	180000	89347175	1945	1945	1945	1945	0
66	20240703	175900	89347175	1945	1945	1945	1945	0
67	20240703	175800	89347175	1945	1945	1945	1945	0
68	20240703	175700	89347175	1945	1945	1945	1945	0
69	20240703	175600	89347175	1945	1945	1945	1945	0
70	20240703	175500	89347175	1945	1945	1945	1945	0
71	20240703	175400	89347175	1945	1945	1945	1945	0
72	20240703	175300	89347175	1945	1945	1945	1945	0
73	20240703	175200	89347175	1945	1945	1945	1945	0
74	20240703	175100	89347175	1945	1945	1945	1945	0
75	20240703	175000	89347175	1945	1945	1945	1945	0
76	20240703	174900	89347175	1945	1945	1945	1945	0
77	20240703	174800	89347175	1945	1945	1945	1945	0
78	20240703	174700	89347175	1945	1945	1945	1945	0
79	20240703	174600	89347175	1945	1945	1945	1945	0
80	20240703	174500	89347175	1945	1945	1945	1945	0
81	20240703	174400	89347175	1945	1945	1945	1945	0
82	20240703	174300	89347175	1945	1945	1945	1945	0
83	20240703	174200	89347175	1945	1945	1945	1945	0
84	20240703	174100	89347175	1945	1945	1945	1945	0
85	20240703	174000	89347175	1945	1945	1945	1945	0
86	20240703	173900	89347175	1945	1945	1945	1945	0
87	20240703	173800	89347175	1945	1945	1945	1945	0
88	20240703	173700	89347175	1945	1945	1945	1945	0
89	20240703	173600	89347175	1945	1945	1945	1945	0
90	20240703	173500	89347175	1945	1945	1945	1945	0
91	20240703	173400	89347175	1945	1945	1945	1945	0
92	20240703	173300	89347175	1945	1945	1945	1945	513
93	20240703	173200	89347175	1945	1945	1945	1945	0
94	20240703	173100	89347175	1945	1945	1945	1945	0
95	20240703	173000	89347175	1945	1945	1945	1945	0
96	20240703	172900	89347175	1945	1945	1945	1945	0
97	20240703	172800	89347175	1945	1945	1945	1945	0
98	20240703	172700	89347175	1945	1945	1945	1945	0
99	20240703	172600	89347175	1945	1945	1945	1945	0
100	20240703	172500	89347175	1945	1945	1945	1945	0
101	20240703	172400	89347175	1945	1945	1945	1945	0
102	20240703	172300	89347175	1945	1945	1945	1945	0
103	20240703	172200	89347175	1945	1945	1945	1945	0
104	20240703	172100	89347175	1945	1945	1945	1945	0
105	20240703	172000	89347175	1945	1945	1945	1945	0
106	20240703	171900	89347175	1945	1945	1945	1945	0
107	20240703	171800	89347175	1945	1945	1945	1945	0
108	20240703	171700	89347175	1945	1945	1945	1945	0
109	20240703	171600	89347175	1945	1945	1945	1945	0
110	20240703	171500	89347175	1945	1945	1945	1945	0
111	20240703	171400	89347175	1945	1945	1945	1945	0
112	20240703	171300	89347175	1945	1945	1945	1945	0
113	20240703	171200	89347175	1945	1945	1945	1945	0
114	20240703	171100	89347175	1945	1945	1945	1945	0
115	20240703	171000	89347175	1945	1945	1945	1945	0
116	20240703	170900	89347175	1945	1945	1945	1945	0
117	20240703	170800	89347175	1945	1945	1945	1945	0
118	20240703	170700	89347175	1945	1945	1945	1945	0
119	20240703	170600	89347175	1945	1945	1945	1945	0
120	20240703	170500	89347175	1945	1945	1945	1945	0
121	20240703	170400	89347175	1945	1945	1945	1945	0
122	20240703	170300	89347175	1945	1945	1945	1945	513
123	20240703	170200	89347175	1945	1945	1945	1945	0
124	20240703	170100	89347175	1945	1945	1945	1945	0
125	20240703	170000	89347175	1945	1945	1945	1945	0
126	20240703	165900	89347175	1945	1945	1945	1945	0
127	20240703	165800	89347175	1945	1945	1945	1945	0
128	20240703	165700	89347175	1945	1945	1945	1945	0
129	20240703	165600	89347175	1945	1945	1945	1945	0
130	20240703	165500	89347175	1945	1945	1945	1945	0
131	20240703	165400	89347175	1945	1945	1945	1945	0
132	20240703	165300	89347175	1945	1945	1945	1945	0
133	20240703	165200	89347175	1945	1945	1945	1945	0
134	20240703	165100	89347175	1945	1945	1945	1945	0
135	20240703	165000	89347175	1945	1945	1945	1945	0
136	20240703	164900	89347175	1945	1945	1945	1945	0
137	20240703	164800	89347175	1945	1945	1945	1945	0
138	20240703	164700	89347175	1945	1945	1945	1945	0
139	20240703	164600	89347175	1945	1945	1945	1945	0
140	20240703	164500	89347175	1945	1945	1945	1945	0
141	20240703	164400	89347175	1945	1945	1945	1945	0
142	20240703	164300	89347175	1945	1945	1945	1945	0
143	20240703	164200	89347175	1945	1945	1945	1945	0
144	20240703	164100	89347175	1945	1945	1945	1945	0
145	20240703	164000	89347175	1945	1945	1945	1945	0
146	20240703	163900	89347175	1945	1945	1945	1945	0
147	20240703	163800	89347175	1945	1945	1945	1945	0
148	20240703	163700	89347175	1945	1945	1945	1945	0
149	20240703	163600	89347175	1945	1945	1945	1945	0
150	20240703	163500	89347175	1945	1945	1945	1945	0
151	20240703	163400	89347175	1945	1945	1945	1945	0
152	20240703	163300	89347175	1945	1945	1945	1945	513
153	20240703	163200	89347175	1945	1945	1945	1945	0
154	20240703	163100	89347175	1945	1945	1945	1945	0
155	20240703	163000	89347175	1945	1945	1945	1945	0
156	20240703	162900	89347175	1945	1945	1945	1945	0
157	20240703	162800	89347175	1945	1945	1945	1945	0
158	20240703	162700	89347175	1945	1945	1945	1945	0
159	20240703	162600	89347175	1945	1945	1945	1945	0
160	20240703	162500	89347175	1945	1945	1945	1945	0
161	20240703	162400	89347175	1945	1945	1945	1945	0
162	20240703	162300	89347175	1945	1945	1945	1945	0
163	20240703	162200	89347175	1945	1945	1945	1945	0
164	20240703	162100	89347175	1945	1945	1945	1945	0
165	20240703	162000	89347175	1945	1945	1945	1945	0
166	20240703	161900	89347175	1945	1945	1945	1945	0
167	20240703	161800	89347175	1945	1945	1945	1945	0
168	20240703	161700	89347175	1945	1945	1945	1945	0
169	20240703	161600	89347175	1945	1945	1945	1945	0
170	20240703	161500	89347175	1945	1945	1945	1945	0
171	20240703	161400	89347175	1945	1945	1945	1945	0
172	20240703	161300	89347175	1945	1945	1945	1945	0
173	20240703	161200	89347175	1945	1945	1945	1945	0
174	20240703	161100	89347175	1945	1945	1945	1945	0
175	20240703	161000	89347175	1945	1945	1945	1945	0
176	20240703	160900	89347175	1945	1945	1945	1945	0
177	20240703	160800	89347175	1945	1945	1945	1945	0
178	20240703	160700	89347175	1945	1945	1945	1945	0
179	20240703	160600	89347175	1945	1945	1945	1945	0
180	20240703	160500	89347175	1945	1945	1945	1945	0
181	20240703	160400	89347175	1945	1945	1945	1945	0
182	20240703	160300	89347175	1945	1945	1945	1945	513
183	20240703	160200	89347175	1945	1945	1945	1945	0
184	20240703	160100	89347175	1945	1945	1945	1945	0
185	20240703	160000	89347175	1945	1945	1945	1945	0
186	20240703	155900	89347175	1945	1945	1945	1945	0
187	20240703	155800	89347175	1945	1945	1945	1945	0
188	20240703	155700	89347175	1945	1945	1945	1945	0
189	20240703	155600	89347175	1945	1945	1945	1945	0
190	20240703	155500	89347175	1945	1945	1945	1945	0
191	20240703	155400	89347175	1945	1945	1945	1945	0
192	20240703	155300	89347175	1945	1945	1945	1945	0
193	20240703	155200	89347175	1945	1945	1945	1945	0
194	20240703	155100	89347175	1945	1945	1945	1945	0
195	20240703	155000	89347175	1945	1945	1945	1945	0
196	20240703	154900	89347175	1945	1945	1945	1945	0
197	20240703	154800	89347175	1945	1945	1945	1945	0
198	20240703	154700	89347175	1945	1945	1945	1945	0
199	20240703	154600	89347175	1945	1945	1945	1945	0
200	20240703	154500	89347175	1945	1945	1945	1945	0
201	20240703	154400	89347175	1945	1945	1945	1945	0
202	20240703	154300	89347175	1945	1945	1945	1945	0
203	20240703	154200	89347175	1945	1945	1945	1945	0
204	20240703	154100	89347175	1945	1945	1945	1945	0
205	20240703	154000	89347175	1945	1945	1945	1945	0
206	20240703	153900	89347175	1945	1945	1945	1945	0
207	20240703	153800	89347175	1945	1945	1945	1945	0
208	20240703	153700	89347175	1945	1945	1945	1945	0
209	20240703	153600	89347175	1945	1945	1945	1945	0
210	20240703	153500	89347175	1945	1945	1945	1945	0
211	20240703	153400	89347175	1945	1945	1945	1945	0
212	20240703	153300	89347175	1945	1945	1945	1945	513
213	20240703	153200	89347175	1945	1945	1945	1945	0
214	20240703	153100	89347175	1945	1945	1945	1945	0
215	20240703	153000	89347175	1945	1945	1945	1945	513
216	20240703	152900	88349390	1946	1946	1946	1946	0
217	20240703	152800	88349390	1946	1946	1946	1946	0
218	20240703	152700	88349390	1946	1946	1946	1946	0
219	20240703	152600	88349390	1946	1946	1946	1946	0
220	20240703	152500	88349390	1946	1946	1946	1946	0
221	20240703	152400	88349390	1946	1946	1946	1946	0
222	20240703	152300	88349390	1946	1946	1946	1946	0
223	20240703	152200	88349390	1946	1946	1946	1946	0
224	20240703	152100	88349390	1946	1946	1946	1946	0
225	20240703	152000	88349390	1946	1946	1946	1946	0
226	20240703	151900	88349390	1946	1946	1946	1946	19
227	20240703	151800	88312416	1946	1946	1946	1946	581
228	20240703	151700	87181790	1945	1945	1945	1945	2
229	20240703	151600	87177900	1946	1946	1946	1946	1
230	20240703	151500	87175954	1947	1946	1947	1946	4
231	20240703	151400	87168168	1947	1947	1947	1947	0
232	20240703	151300	87168168	1947	1947	1947	1947	0
233	20240703	151200	87168168	1947	1947	1947	1947	0
234	20240703	151100	87168168	1947	1947	1947	1946	3
235	20240703	151000	87162328	1946	1945	1947	1945	703
236	20240703	150900	85794990	1946	1946	1946	1946	0
237	20240703	150800	85794990	1946	1946	1946	1946	0
238	20240703	150700	85794990	1946	1945	1946	1944	125
239	20240703	150600	85551975	1945	1945	1945	1945	0
240	20240703	150500	85551975	1945	1945	1945	1945	0
241	20240703	150400	85551975	1945	1945	1945	1945	0
242	20240703	150300	85551975	1945	1945	1945	1945	0
243	20240703	150200	85551975	1945	1945	1945	1945	0
244	20240703	150100	85551975	1945	1945	1945	1945	0
245	20240703	150000	85551975	1945	1945	1945	1945	330
246	20240703	145900	84910125	1945	1945	1945	1945	0
247	20240703	145800	84910125	1945	1945	1945	1945	80
248	20240703	145700	84754525	1946	1946	1946	1946	0
249	20240703	145600	84754525	1946	1946	1946	1946	0
250	20240703	145500	84754525	1946	1946	1946	1946	1
251	20240703	145400	84752579	1947	1945	1947	1945	170
252	20240703	145300	84421927	1945	1945	1945	1945	5
253	20240703	145200	84412202	1945	1945	1945	1945	0
254	20240703	145100	84412202	1945	1945	1945	1945	0
255	20240703	145000	84412202	1945	1945	1945	1945	0
256	20240703	144900	84412202	1945	1945	1945	1945	0
257	20240703	144800	84412202	1945	1945	1945	1945	0
258	20240703	144700	84412202	1945	1945	1945	1945	1
259	20240703	144600	84410257	1947	1947	1947	1947	0
260	20240703	144500	84410257	1947	1947	1947	1947	0
261	20240703	144400	84410257	1947	1947	1947	1947	0
262	20240703	144300	84410257	1947	1947	1947	1947	0
263	20240703	144200	84410257	1947	1947	1947	1947	0
264	20240703	144100	84410257	1947	1947	1947	1947	0
265	20240703	144000	84410257	1947	1945	1947	1945	63
266	20240703	143900	84287660	1947	1947	1947	1947	0
267	20240703	143800	84287660	1947	1947	1947	1947	0
268	20240703	143700	84287660	1947	1947	1947	1947	0
269	20240703	143600	84287660	1947	1945	1947	1945	501
270	20240703	143500	83313211	1945	1945	1945	1945	0
271	20240703	143400	83313211	1945	1945	1945	1945	0
272	20240703	143300	83313211	1945	1945	1945	1945	0
273	20240703	143200	83313211	1945	1945	1945	1945	5
274	20240703	143100	83303486	1947	1947	1947	1947	0
275	20240703	143000	83303486	1947	1944	1947	1944	3
276	20240703	142900	83297651	1947	1947	1947	1947	0
277	20240703	142800	83297651	1947	1947	1947	1947	0
278	20240703	142700	83297651	1947	1947	1947	1947	0
279	20240703	142600	83297651	1947	1947	1947	1947	0
280	20240703	142500	83297651	1947	1947	1947	1947	0
281	20240703	142400	83297651	1947	1947	1947	1947	0
282	20240703	142300	83297651	1947	1947	1947	1947	0
283	20240703	142200	83297651	1947	1947	1947	1947	0
284	20240703	142100	83297651	1947	1947	1947	1947	0
285	20240703	142000	83297651	1947	1947	1947	1947	0
286	20240703	141900	83297651	1947	1947	1947	1947	0
287	20240703	141800	83297651	1947	1947	1947	1947	0
288	20240703	141700	83297651	1947	1947	1947	1947	0
289	20240703	141600	83297651	1947	1947	1947	1947	0
290	20240703	141500	83297651	1947	1947	1947	1947	0
291	20240703	141400	83297651	1947	1943	1947	1943	3
292	20240703	141300	83291818	1945	1944	1945	1942	10003
293	20240703	141200	63864576	1947	1947	1947	1947	0
294	20240703	141100	63864576	1947	1947	1947	1947	0
295	20240703	141000	63864576	1947	1947	1947	1947	0
296	20240703	140900	63864576	1947	1947	1947	1947	0
297	20240703	140800	63864576	1947	1947	1947	1947	0
298	20240703	140700	63864576	1947	1947	1947	1947	0
299	20240703	140600	63864576	1947	1947	1947	1945	4
300	20240703	140500	63856792	1945	1945	1947	1945	4
301	20240703	140400	63849010	1945	1945	1945	1945	0
302	20240703	140300	63849010	1945	1945	1945	1945	0
303	20240703	140200	63849010	1945	1945	1945	1945	0
304	20240703	140100	63849010	1945	1945	1945	1945	0
305	20240703	140000	63849010	1945	1945	1945	1945	0
306	20240703	135900	63849010	1945	1945	1945	1945	0
307	20240703	135800	63849010	1945	1945	1945	1945	0
308	20240703	135700	63849010	1945	1945	1945	1945	0
309	20240703	135600	63849010	1945	1945	1945	1945	1
310	20240703	135500	63847065	1947	1947	1947	1947	0
311	20240703	135400	63847065	1947	1945	1947	1945	6
312	20240703	135300	63835390	1947	1944	1947	1944	1033
313	20240703	135200	61827235	1944	1944	1944	1944	0
314	20240703	135100	61827235	1944	1944	1944	1944	0
315	20240703	135000	61827235	1944	1944	1944	1944	500
316	20240703	134900	60855235	1943	1943	1943	1943	0
317	20240703	134800	60855235	1943	1943	1943	1943	0
318	20240703	134700	60855235	1943	1943	1943	1943	0
319	20240703	134600	60855235	1943	1946	1946	1943	4800
320	20240703	134500	51525672	1946	1946	1946	1946	0
321	20240703	134400	51525672	1946	1946	1946	1946	0
322	20240703	134300	51525672	1946	1946	1946	1946	0
323	20240703	134200	51525672	1946	1946	1946	1946	0
324	20240703	134100	51525672	1946	1946	1946	1946	400
325	20240703	134000	50747272	1950	1950	1950	1950	0
326	20240703	133900	50747272	1950	1946	1950	1946	2
327	20240703	133800	50743376	1946	1946	1946	1946	0
328	20240703	133700	50743376	1946	1946	1946	1946	0
329	20240703	133600	50743376	1946	1946	1946	1946	0
330	20240703	133500	50743376	1946	1946	1946	1946	0
331	20240703	133400	50743376	1946	1946	1946	1946	0
332	20240703	133300	50743376	1946	1946	1946	1946	0
333	20240703	133200	50743376	1946	1946	1946	1946	0
334	20240703	133100	50743376	1946	1946	1946	1946	0
335	20240703	133000	50743376	1946	1946	1946	1946	0
336	20240703	132900	50743376	1946	1946	1946	1946	0
337	20240703	132800	50743376	1946	1946	1946	1946	0
338	20240703	132700	50743376	1946	1946	1946	1946	0
339	20240703	132600	50743376	1946	1946	1946	1946	0
340	20240703	132500	50743376	1946	1946	1946	1946	0
341	20240703	132400	50743376	1946	1946	1946	1946	0
342	20240703	132300	50743376	1946	1949	1949	1946	2
343	20240703	132200	50739481	1946	1946	1946	1946	270
344	20240703	132100	50214061	1945	1945	1945	1945	0
345	20240703	132000	50214061	1945	1945	1945	1945	2
346	20240703	131900	50210171	1944	1944	1944	1944	0
347	20240703	131800	50210171	1944	1944	1944	1944	0
348	20240703	131700	50210171	1944	1944	1944	1944	0
349	20240703	131600	50210171	1944	1944	1944	1944	0
350	20240703	131500	50210171	1944	1944	1944	1944	180
351	20240703	131400	49860251	1944	1944	1944	1944	1
352	20240703	131300	49858307	1944	1944	1944	1944	0
353	20240703	131200	49858307	1944	1944	1944	1944	0
354	20240703	131100	49858307	1944	1944	1944	1944	0
355	20240703	131000	49858307	1944	1944	1944	1944	0
356	20240703	130900	49858307	1944	1944	1944	1944	0
357	20240703	130800	49858307	1944	1944	1944	1944	0
358	20240703	130700	49858307	1944	1944	1944	1944	0
359	20240703	130600	49858307	1944	1944	1944	1944	0
360	20240703	130500	49858307	1944	1944	1944	1944	2
361	20240703	130400	49854419	1943	1943	1943	1943	0
362	20240703	130300	49854419	1943	1944	1944	1943	2000
363	20240703	130200	45967137	1944	1944	1944	1944	0
364	20240703	130100	45967137	1944	1944	1944	1944	0
365	20240703	130000	45967137	1944	1944	1944	1944	0
366	20240703	125900	45967137	1944	1944	1944	1944	0
367	20240703	125800	45967137	1944	1944	1944	1944	0
368	20240703	125700	45967137	1944	1944	1944	1944	0
369	20240703	125600	45967137	1944	1944	1944	1944	0
370	20240703	125500	45967137	1944	1944	1944	1944	2
371	20240703	125400	45963249	1944	1944	1944	1944	120
372	20240703	125300	45729969	1944	1944	1944	1944	0
373	20240703	125200	45729969	1944	1944	1944	1944	0
374	20240703	125100	45729969	1944	1944	1944	1944	0
375	20240703	125000	45729969	1944	1944	1944	1944	0
376	20240703	124900	45729969	1944	1944	1944	1944	0
377	20240703	124800	45729969	1944	1944	1944	1944	0
378	20240703	124700	45729969	1944	1944	1944	1944	0
379	20240703	124600	45729969	1944	1944	1944	1944	0
380	20240703	124500	45729969	1944	1944	1944	1944	560
381	20240703	124400	44641329	1944	1945	1945	1944	800
382	20240703	124300	43086071	1946	1946	1946	1946	0
383	20240703	124200	43086071	1946	1946	1946	1946	0
384	20240703	124100	43086071	1946	1946	1946	1946	0
385	20240703	124000	43086071	1946	1946	1946	1946	0
386	20240703	123900	43086071	1946	1946	1946	1946	0
387	20240703	123800	43086071	1946	1946	1946	1946	0
388	20240703	123700	43086071	1946	1946	1946	1946	400
389	20240703	123600	42307671	1945	1945	1945	1945	10
390	20240703	123500	42288221	1945	1945	1945	1945	0
391	20240703	123400	42288221	1945	1945	1945	1945	7
392	20240703	123300	42274606	1945	1945	1945	1945	0
393	20240703	123200	42274606	1945	1945	1945	1945	0
394	20240703	123100	42274606	1945	1945	1945	1945	0
395	20240703	123000	42274606	1945	1945	1945	1945	0
396	20240703	122900	42274606	1945	1945	1945	1945	0
397	20240703	122800	42274606	1945	1945	1945	1945	0
398	20240703	122700	42274606	1945	1945	1945	1945	2
399	20240703	122600	42270716	1945	1945	1945	1945	2
400	20240703	122500	42266826	1944	1944	1944	1944	0
401	20240703	122400	42266826	1944	1944	1944	1944	0
402	20240703	122300	42266826	1944	1944	1944	1944	0
403	20240703	122200	42266826	1944	1944	1944	1944	0
404	20240703	122100	42266826	1944	1944	1944	1944	0
405	20240703	122000	42266826	1944	1944	1944	1944	3
406	20240703	121900	42260994	1943	1943	1943	1943	0
407	20240703	121800	42260994	1943	1943	1943	1943	0
408	20240703	121700	42260994	1943	1944	1945	1943	313
409	20240703	121600	41652828	1944	1944	1944	1944	1
410	20240703	121500	41650884	1944	1944	1944	1944	0
411	20240703	121400	41650884	1944	1944	1944	1944	411
412	20240703	121300	40851900	1944	1944	1944	1944	4
413	20240703	121200	40844124	1944	1944	1944	1944	0
414	20240703	121100	40844124	1944	1944	1944	1944	0
415	20240703	121000	40844124	1944	1944	1944	1944	8
416	20240703	120900	40828572	1944	1944	1944	1944	0
417	20240703	120800	40828572	1944	1944	1944	1944	14
418	20240703	120700	40801356	1944	1943	1944	1943	58
419	20240703	120600	40688608	1945	1947	1949	1943	4208
420	20240703	120500	32507047	1950	1949	1951	1947	4103
421	20240703	120400	24513304	1951	1951	1951	1951	0
422	20240703	120300	24513304	1951	1951	1951	1951	0
423	20240703	120200	24513304	1951	1951	1951	1951	0
424	20240703	120100	24513304	1951	1951	1951	1951	0
425	20240703	120000	24513304	1951	1951	1951	1951	0
426	20240703	115900	24513304	1951	1951	1951	1951	0
427	20240703	115800	24513304	1951	1951	1951	1951	0
428	20240703	115700	24513304	1951	1950	1951	1949	1847
429	20240703	115600	20913489	1950	1950	1950	1950	0
430	20240703	115500	20913489	1950	1950	1950	1950	0
431	20240703	115400	20913489	1950	1950	1950	1950	0
432	20240703	115300	20913489	1950	1950	1950	1950	0
433	20240703	115200	20913489	1950	1950	1950	1950	0
434	20240703	115100	20913489	1950	1950	1950	1950	0
435	20240703	115000	20913489	1950	1950	1950	1950	0
436	20240703	114900	20913489	1950	1950	1950	1950	0
437	20240703	114800	20913489	1950	1950	1950	1950	0
438	20240703	114700	20913489	1950	1950	1950	1950	0
439	20240703	114600	20913489	1950	1950	1950	1950	0
440	20240703	114500	20913489	1950	1950	1950	1950	0
441	20240703	114400	20913489	1950	1950	1950	1950	0
442	20240703	114300	20913489	1950	1950	1950	1950	0
443	20240703	114200	20913489	1950	1950	1950	1950	0
444	20240703	114100	20913489	1950	1950	1950	1950	0
445	20240703	114000	20913489	1950	1950	1950	1950	390
446	20240703	113900	20152989	1950	1950	1950	1950	0
447	20240703	113800	20152989	1950	1950	1950	1950	0
448	20240703	113700	20152989	1950	1950	1950	1950	0
449	20240703	113600	20152989	1950	1950	1950	1950	0
450	20240703	113500	20152989	1950	1950	1950	1950	0
451	20240703	113400	20152989	1950	1950	1950	1950	0
452	20240703	113300	20152989	1950	1950	1950	1950	0
453	20240703	113200	20152989	1950	1950	1950	1950	0
454	20240703	113100	20152989	1950	1950	1950	1950	0
455	20240703	113000	20152989	1950	1950	1950	1950	0
456	20240703	112900	20152989	1950	1950	1950	1950	0
457	20240703	112800	20152989	1950	1950	1950	1950	0
458	20240703	112700	20152989	1950	1950	1950	1950	0
459	20240703	112600	20152989	1950	1949	1950	1949	141
460	20240703	112500	19878040	1950	1950	1950	1950	0
461	20240703	112400	19878040	1950	1950	1950	1950	0
462	20240703	112300	19878040	1950	1949	1950	1949	936
463	20240703	112200	18052841	1951	1951	1951	1951	0
464	20240703	112100	18052841	1951	1951	1951	1951	223
465	20240703	112000	17617768	1952	1952	1952	1952	0
466	20240703	111900	17617768	1952	1952	1952	1952	0
467	20240703	111800	17617768	1952	1952	1952	1952	0
468	20240703	111700	17617768	1952	1952	1952	1952	0
469	20240703	111600	17617768	1952	1949	1952	1949	1079
470	20240703	111500	15512640	1951	1951	1951	1951	0
471	20240703	111400	15512640	1951	1951	1951	1949	5
472	20240703	111300	15502889	1949	1949	1952	1949	7
473	20240703	111200	15489237	1951	1951	1951	1951	0
474	20240703	111100	15489237	1951	1951	1951	1951	0
475	20240703	111000	15489237	1951	1949	1952	1949	6
476	20240703	110900	15477535	1951	1951	1951	1949	7
477	20240703	110800	15463884	1950	1949	1950	1949	26
478	20240703	110700	15413185	1950	1950	1950	1950	0
479	20240703	110600	15413185	1950	1950	1950	1950	0
480	20240703	110500	15413185	1950	1950	1950	1950	0
481	20240703	110400	15413185	1950	1950	1950	1950	0
482	20240703	110300	15413185	1950	1950	1950	1950	0
483	20240703	110200	15413185	1950	1950	1950	1950	0
484	20240703	110100	15413185	1950	1949	1950	1949	6
485	20240703	110000	15401488	1950	1949	1950	1949	10
486	20240703	105900	15381993	1950	1949	1950	1949	32
487	20240703	105800	15319624	1950	1950	1950	1950	7
488	20240703	105700	15305974	1950	1950	1950	1950	19
489	20240703	105600	15268924	1950	1950	1950	1950	0
490	20240703	105500	15268924	1950	1950	1950	1950	0
491	20240703	105400	15268924	1950	1950	1950	1950	50
492	20240703	105300	15171424	1950	1951	1951	1950	100
493	20240703	105200	14976373	1952	1952	1952	1952	6
494	20240703	105100	14964661	1952	1952	1952	1952	0
495	20240703	105000	14964661	1952	1952	1952	1952	1
496	20240703	104900	14962709	1952	1952	1952	1952	0
497	20240703	104800	14962709	1952	1952	1952	1952	0
498	20240703	104700	14962709	1952	1952	1952	1952	0
499	20240703	104600	14962709	1952	1952	1952	1952	0
500	20240703	104500	14962709	1952	1952	1952	1952	0
501	20240703	104400	14962709	1952	1952	1952	1952	0
502	20240703	104300	14962709	1952	1952	1952	1952	2
503	20240703	104200	14958805	1952	1952	1952	1952	5
504	20240703	104100	14949045	1952	1951	1952	1951	2
505	20240703	104000	14945142	1952	1951	1952	1951	2
506	20240703	103900	14941239	1952	1951	1952	1951	2
507	20240703	103800	14937336	1952	1951	1952	1951	6001
508	20240703	103700	3223442	1951	1951	1951	1951	0
509	20240703	103600	3223442	1951	1951	1951	1951	1
510	20240703	103500	3221491	1951	1951	1951	1951	3
511	20240703	103400	3215638	1951	1951	1951	1951	10
512	20240703	103300	3196128	1951	1951	1951	1951	5
513	20240703	103200	3186373	1951	1951	1951	1951	0
514	20240703	103100	3186373	1951	1951	1951	1951	0
515	20240703	103000	3186373	1951	1950	1951	1950	300
516	20240703	102900	2601368	1951	1951	1951	1951	3
517	20240703	102800	2595515	1951	1951	1951	1951	5
518	20240703	102700	2585760	1952	1952	1952	1952	0
519	20240703	102600	2585760	1952	1951	1952	1951	3
520	20240703	102500	2579906	1950	1950	1950	1950	0
521	20240703	102400	2579906	1950	1950	1950	1950	0
522	20240703	102300	2579906	1950	1950	1950	1950	0
523	20240703	102200	2579906	1950	1950	1950	1950	47
524	20240703	102100	2488256	1952	1952	1952	1952	0
525	20240703	102000	2488256	1952	1952	1952	1952	8
526	20240703	101900	2472640	1952	1952	1952	1952	2
527	20240703	101800	2468736	1952	1955	1955	1951	10
528	20240703	101700	2449215	1956	1957	1957	1956	2
529	20240703	101600	2445302	1957	1956	1957	1956	6
530	20240703	101500	2433564	1957	1951	1957	1951	3
531	20240703	101400	2427700	1950	1952	1952	1950	83
532	20240703	101300	2265833	1952	1951	1952	1951	6
533	20240703	101200	2254122	1950	1950	1950	1950	50
534	20240703	101100	2156622	1950	1950	1950	1950	1
535	20240703	101000	2154672	1950	1950	1950	1950	2
536	20240703	100900	2150772	1954	1953	1954	1951	610
537	20240703	100800	960600	1954	1954	1954	1954	0
538	20240703	100700	960600	1954	1954	1954	1954	0
539	20240703	100600	960600	1954	1954	1954	1954	0
540	20240703	100500	960600	1954	1954	1954	1954	0
541	20240703	100400	960600	1954	1954	1954	1954	110
542	20240703	100300	745660	1955	1955	1955	1955	1
543	20240703	100200	743705	1955	1955	1955	1955	1
544	20240703	100100	741750	1955	1955	1955	1955	1
545	20240703	100000	739795	1955	1955	1955	1955	1
546	20240703	095900	737840	1955	1955	1956	1955	9
547	20240703	095800	720242	1955	1955	1956	1955	4
548	20240703	095700	712421	1954	1954	1954	1954	6
549	20240703	095600	700697	1956	1956	1956	1956	2
550	20240703	095500	696785	1957	1957	1957	1957	0
551	20240703	095400	696785	1957	1957	1957	1957	0
552	20240703	095300	696785	1957	1957	1957	1957	0
553	20240703	095200	696785	1957	1957	1957	1957	0
554	20240703	095100	696785	1957	1957	1957	1957	0
555	20240703	095000	696785	1957	1957	1957	1957	106
556	20240703	094900	489343	1957	1957	1957	1957	0
557	20240703	094800	489343	1957	1957	1957	1957	2
558	20240703	094700	485429	1957	1957	1957	1957	1
559	20240703	094600	483472	1957	1957	1957	1957	0
560	20240703	094500	483472	1957	1957	1957	1957	0
561	20240703	094400	483472	1957	1957	1957	1957	0
562	20240703	094300	483472	1957	1957	1957	1957	3
563	20240703	094200	477601	1957	1957	1957	1957	0
564	20240703	094100	477601	1957	1957	1957	1957	5
565	20240703	094000	467816	1957	1957	1957	1957	0
566	20240703	093900	467816	1957	1957	1957	1957	0
567	20240703	093800	467816	1957	1957	1957	1957	0
568	20240703	093700	467816	1957	1957	1957	1957	0
569	20240703	093600	467816	1957	1957	1957	1957	0
570	20240703	093500	467816	1957	1957	1957	1957	2
571	20240703	093400	463902	1956	1956	1956	1956	0
572	20240703	093300	463902	1956	1956	1956	1956	0
573	20240703	093200	463902	1956	1956	1956	1956	0
574	20240703	093100	463902	1956	1956	1957	1955	11
575	20240703	093000	442387	1956	1955	1957	1955	23
576	20240703	092900	397414	1955	1955	1955	1955	5
577	20240703	092800	387639	1955	1955	1955	1955	17
578	20240703	092700	354404	1955	1956	1956	1955	29
579	20240703	092600	297707	1956	1956	1956	1956	0
580	20240703	092500	297707	1956	1956	1956	1956	1
581	20240703	092400	295751	1959	1959	1959	1959	0
582	20240703	092300	295751	1959	1959	1959	1959	0
583	20240703	092200	295751	1959	1959	1959	1959	0
584	20240703	092100	295751	1959	1959	1959	1959	0
585	20240703	092000	295751	1959	1959	1959	1959	0
586	20240703	091900	295751	1959	1959	1959	1959	0
587	20240703	091800	295751	1959	1957	1959	1957	129
588	20240703	091700	43170	1958	1958	1958	1958	1
589	20240703	091600	41212	1957	1958	1958	1957	3
590	20240703	091500	35340	1957	1957	1957	1957	0
591	20240703	091400	35340	1957	1957	1957	1957	0
592	20240703	091300	35340	1957	1955	1957	1955	2
593	20240703	091200	31428	1958	1958	1958	1958	0
594	20240703	091100	31428	1958	1959	1959	1958	3
595	20240703	091000	25552	1960	1960	1960	1960	0
596	20240703	090900	25552	1960	1960	1960	1960	0
597	20240703	090800	25552	1960	1960	1960	1960	0
598	20240703	090700	25552	1960	1960	1960	1960	0
599	20240703	090600	25552	1960	1960	1960	1960	0
600	20240703	090500	25552	1960	1960	1960	1960	0
601	20240703	090400	25552	1960	1960	1960	1960	0
602	20240703	090300	25552	1960	1960	1960	1960	1
603	20240703	090200	23592	1967	1967	1967	1967	10
604	20240703	090100	3922	1968	1968	1968	1968	0
605	20240703	090000	3922	1968	1968	1968	1968	1