KissMeData/016090/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	190300	49608318	1926	1926	1926	1926	380
3	20240708	190200	49608318	1926	1926	1926	1926	0
4	20240708	190100	49608318	1926	1926	1926	1926	0
5	20240708	190000	49608318	1926	1926	1926	1926	0
6	20240708	185900	49608318	1926	1926	1926	1926	0
7	20240708	185800	49608318	1926	1926	1926	1926	0
8	20240708	185700	49608318	1926	1926	1926	1926	0
9	20240708	185600	49608318	1926	1926	1926	1926	0
10	20240708	185500	49608318	1926	1926	1926	1926	0
11	20240708	185400	49608318	1926	1926	1926	1926	0
12	20240708	185300	49608318	1926	1926	1926	1926	0
13	20240708	185200	49608318	1926	1926	1926	1926	0
14	20240708	185100	49608318	1926	1926	1926	1926	0
15	20240708	185000	49608318	1926	1926	1926	1926	0
16	20240708	184900	49608318	1926	1926	1926	1926	0
17	20240708	184800	49608318	1926	1926	1926	1926	0
18	20240708	184700	49608318	1926	1926	1926	1926	0
19	20240708	184600	49608318	1926	1926	1926	1926	0
20	20240708	184500	49608318	1926	1926	1926	1926	0
21	20240708	184400	49608318	1926	1926	1926	1926	0
22	20240708	184300	49608318	1926	1926	1926	1926	0
23	20240708	184200	49608318	1926	1926	1926	1926	0
24	20240708	184100	49608318	1926	1926	1926	1926	0
25	20240708	184000	49608318	1926	1926	1926	1926	0
26	20240708	183900	49608318	1926	1926	1926	1926	0
27	20240708	183800	49608318	1926	1926	1926	1926	0
28	20240708	183700	49608318	1926	1926	1926	1926	0
29	20240708	183600	49608318	1926	1926	1926	1926	0
30	20240708	183500	49608318	1926	1926	1926	1926	0
31	20240708	183400	49608318	1926	1926	1926	1926	0
32	20240708	183300	49608318	1926	1926	1926	1926	380
33	20240708	183200	49608318	1926	1926	1926	1926	0
34	20240708	183100	49608318	1926	1926	1926	1926	0
35	20240708	183000	49608318	1926	1926	1926	1926	0
36	20240708	182900	49608318	1926	1926	1926	1926	0
37	20240708	182800	49608318	1926	1926	1926	1926	0
38	20240708	182700	49608318	1926	1926	1926	1926	0
39	20240708	182600	49608318	1926	1926	1926	1926	0
40	20240708	182500	49608318	1926	1926	1926	1926	0
41	20240708	182400	49608318	1926	1926	1926	1926	0
42	20240708	182300	49608318	1926	1926	1926	1926	0
43	20240708	182200	49608318	1926	1926	1926	1926	0
44	20240708	182100	49608318	1926	1926	1926	1926	0
45	20240708	182000	49608318	1926	1926	1926	1926	0
46	20240708	181900	49608318	1926	1926	1926	1926	0
47	20240708	181800	49608318	1926	1926	1926	1926	0
48	20240708	181700	49608318	1926	1926	1926	1926	0
49	20240708	181600	49608318	1926	1926	1926	1926	0
50	20240708	181500	49608318	1926	1926	1926	1926	0
51	20240708	181400	49608318	1926	1926	1926	1926	0
52	20240708	181300	49608318	1926	1926	1926	1926	0
53	20240708	181200	49608318	1926	1926	1926	1926	0
54	20240708	181100	49608318	1926	1926	1926	1926	0
55	20240708	181000	49608318	1926	1926	1926	1926	0
56	20240708	180900	49608318	1926	1926	1926	1926	0
57	20240708	180800	49608318	1926	1926	1926	1926	0
58	20240708	180700	49608318	1926	1926	1926	1926	0
59	20240708	180600	49608318	1926	1926	1926	1926	0
60	20240708	180500	49608318	1926	1926	1926	1926	0
61	20240708	180400	49608318	1926	1926	1926	1926	0
62	20240708	180300	49608318	1926	1926	1926	1926	380
63	20240708	180200	49608318	1926	1926	1926	1926	0
64	20240708	180100	49608318	1926	1926	1926	1926	0
65	20240708	180000	49608318	1926	1926	1926	1926	0
66	20240708	175900	49608318	1926	1926	1926	1926	0
67	20240708	175800	49608318	1926	1926	1926	1926	0
68	20240708	175700	49608318	1926	1926	1926	1926	0
69	20240708	175600	49608318	1926	1926	1926	1926	0
70	20240708	175500	49608318	1926	1926	1926	1926	0
71	20240708	175400	49608318	1926	1926	1926	1926	0
72	20240708	175300	49608318	1926	1926	1926	1926	0
73	20240708	175200	49608318	1926	1926	1926	1926	0
74	20240708	175100	49608318	1926	1926	1926	1926	0
75	20240708	175000	49608318	1926	1926	1926	1926	0
76	20240708	174900	49608318	1926	1926	1926	1926	0
77	20240708	174800	49608318	1926	1926	1926	1926	0
78	20240708	174700	49608318	1926	1926	1926	1926	0
79	20240708	174600	49608318	1926	1926	1926	1926	0
80	20240708	174500	49608318	1926	1926	1926	1926	0
81	20240708	174400	49608318	1926	1926	1926	1926	0
82	20240708	174300	49608318	1926	1926	1926	1926	0
83	20240708	174200	49608318	1926	1926	1926	1926	0
84	20240708	174100	49608318	1926	1926	1926	1926	0
85	20240708	174000	49608318	1926	1926	1926	1926	0
86	20240708	173900	49608318	1926	1926	1926	1926	0
87	20240708	173800	49608318	1926	1926	1926	1926	0
88	20240708	173700	49608318	1926	1926	1926	1926	0
89	20240708	173600	49608318	1926	1926	1926	1926	0
90	20240708	173500	49608318	1926	1926	1926	1926	0
91	20240708	173400	49608318	1926	1926	1926	1926	0
92	20240708	173300	49608318	1926	1926	1926	1926	380
93	20240708	173200	49608318	1926	1926	1926	1926	0
94	20240708	173100	49608318	1926	1926	1926	1926	0
95	20240708	173000	49608318	1926	1926	1926	1926	0
96	20240708	172900	49608318	1926	1926	1926	1926	0
97	20240708	172800	49608318	1926	1926	1926	1926	0
98	20240708	172700	49608318	1926	1926	1926	1926	0
99	20240708	172600	49608318	1926	1926	1926	1926	0
100	20240708	172500	49608318	1926	1926	1926	1926	0
101	20240708	172400	49608318	1926	1926	1926	1926	0
102	20240708	172300	49608318	1926	1926	1926	1926	0
103	20240708	172200	49608318	1926	1926	1926	1926	0
104	20240708	172100	49608318	1926	1926	1926	1926	0
105	20240708	172000	49608318	1926	1926	1926	1926	0
106	20240708	171900	49608318	1926	1926	1926	1926	0
107	20240708	171800	49608318	1926	1926	1926	1926	0
108	20240708	171700	49608318	1926	1926	1926	1926	0
109	20240708	171600	49608318	1926	1926	1926	1926	0
110	20240708	171500	49608318	1926	1926	1926	1926	0
111	20240708	171400	49608318	1926	1926	1926	1926	0
112	20240708	171300	49608318	1926	1926	1926	1926	0
113	20240708	171200	49608318	1926	1926	1926	1926	0
114	20240708	171100	49608318	1926	1926	1926	1926	0
115	20240708	171000	49608318	1926	1926	1926	1926	0
116	20240708	170900	49608318	1926	1926	1926	1926	0
117	20240708	170800	49608318	1926	1926	1926	1926	0
118	20240708	170700	49608318	1926	1926	1926	1926	0
119	20240708	170600	49608318	1926	1926	1926	1926	0
120	20240708	170500	49608318	1926	1926	1926	1926	0
121	20240708	170400	49608318	1926	1926	1926	1926	0
122	20240708	170300	49608318	1926	1926	1926	1926	380
123	20240708	170200	49608318	1926	1926	1926	1926	0
124	20240708	170100	49608318	1926	1926	1926	1926	0
125	20240708	170000	49608318	1926	1926	1926	1926	0
126	20240708	165900	49608318	1926	1926	1926	1926	0
127	20240708	165800	49608318	1926	1926	1926	1926	0
128	20240708	165700	49608318	1926	1926	1926	1926	0
129	20240708	165600	49608318	1926	1926	1926	1926	0
130	20240708	165500	49608318	1926	1926	1926	1926	0
131	20240708	165400	49608318	1926	1926	1926	1926	0
132	20240708	165300	49608318	1926	1926	1926	1926	0
133	20240708	165200	49608318	1926	1926	1926	1926	0
134	20240708	165100	49608318	1926	1926	1926	1926	0
135	20240708	165000	49608318	1926	1926	1926	1926	0
136	20240708	164900	49608318	1926	1926	1926	1926	0
137	20240708	164800	49608318	1926	1926	1926	1926	0
138	20240708	164700	49608318	1926	1926	1926	1926	0
139	20240708	164600	49608318	1926	1926	1926	1926	0
140	20240708	164500	49608318	1926	1926	1926	1926	0
141	20240708	164400	49608318	1926	1926	1926	1926	0
142	20240708	164300	49608318	1926	1926	1926	1926	0
143	20240708	164200	49608318	1926	1926	1926	1926	0
144	20240708	164100	49608318	1926	1926	1926	1926	0
145	20240708	164000	49608318	1926	1926	1926	1926	0
146	20240708	163900	49608318	1926	1926	1926	1926	0
147	20240708	163800	49608318	1926	1926	1926	1926	0
148	20240708	163700	49608318	1926	1926	1926	1926	0
149	20240708	163600	49608318	1926	1926	1926	1926	0
150	20240708	163500	49608318	1926	1926	1926	1926	0
151	20240708	163400	49608318	1926	1926	1926	1926	0
152	20240708	163300	49608318	1926	1926	1926	1926	380
153	20240708	163200	49608318	1926	1926	1926	1926	0
154	20240708	163100	49608318	1926	1926	1926	1926	0
155	20240708	163000	49608318	1926	1926	1926	1926	0
156	20240708	162900	49608318	1926	1926	1926	1926	0
157	20240708	162800	49608318	1926	1926	1926	1926	0
158	20240708	162700	49608318	1926	1926	1926	1926	0
159	20240708	162600	49608318	1926	1926	1926	1926	0
160	20240708	162500	49608318	1926	1926	1926	1926	0
161	20240708	162400	49608318	1926	1926	1926	1926	0
162	20240708	162300	49608318	1926	1926	1926	1926	0
163	20240708	162200	49608318	1926	1926	1926	1926	0
164	20240708	162100	49608318	1926	1926	1926	1926	0
165	20240708	162000	49608318	1926	1926	1926	1926	0
166	20240708	161900	49608318	1926	1926	1926	1926	0
167	20240708	161800	49608318	1926	1926	1926	1926	0
168	20240708	161700	49608318	1926	1926	1926	1926	0
169	20240708	161600	49608318	1926	1926	1926	1926	0
170	20240708	161500	49608318	1926	1926	1926	1926	0
171	20240708	161400	49608318	1926	1926	1926	1926	0
172	20240708	161300	49608318	1926	1926	1926	1926	0
173	20240708	161200	49608318	1926	1926	1926	1926	0
174	20240708	161100	49608318	1926	1926	1926	1926	0
175	20240708	161000	49608318	1926	1926	1926	1926	0
176	20240708	160900	49608318	1926	1926	1926	1926	0
177	20240708	160800	49608318	1926	1926	1926	1926	0
178	20240708	160700	49608318	1926	1926	1926	1926	0
179	20240708	160600	49608318	1926	1926	1926	1926	0
180	20240708	160500	49608318	1926	1926	1926	1926	0
181	20240708	160400	49608318	1926	1926	1926	1926	0
182	20240708	160300	49608318	1926	1926	1926	1926	380
183	20240708	160200	49608318	1926	1926	1926	1926	0
184	20240708	160100	49608318	1926	1926	1926	1926	0
185	20240708	160000	49608318	1926	1926	1926	1926	0
186	20240708	155900	49608318	1926	1926	1926	1926	0
187	20240708	155800	49608318	1926	1926	1926	1926	0
188	20240708	155700	49608318	1926	1926	1926	1926	0
189	20240708	155600	49608318	1926	1926	1926	1926	0
190	20240708	155500	49608318	1926	1926	1926	1926	0
191	20240708	155400	49608318	1926	1926	1926	1926	0
192	20240708	155300	49608318	1926	1926	1926	1926	0
193	20240708	155200	49608318	1926	1926	1926	1926	0
194	20240708	155100	49608318	1926	1926	1926	1926	0
195	20240708	155000	49608318	1926	1926	1926	1926	0
196	20240708	154900	49608318	1926	1926	1926	1926	0
197	20240708	154800	49608318	1926	1926	1926	1926	0
198	20240708	154700	49608318	1926	1926	1926	1926	0
199	20240708	154600	49608318	1926	1926	1926	1926	0
200	20240708	154500	49608318	1926	1926	1926	1926	0
201	20240708	154400	49608318	1926	1926	1926	1926	0
202	20240708	154300	49608318	1926	1926	1926	1926	0
203	20240708	154200	49608318	1926	1926	1926	1926	0
204	20240708	154100	49608318	1926	1926	1926	1926	0
205	20240708	154000	49608318	1926	1926	1926	1926	0
206	20240708	153900	49608318	1926	1926	1926	1926	0
207	20240708	153800	49608318	1926	1926	1926	1926	0
208	20240708	153700	49608318	1926	1926	1926	1926	0
209	20240708	153600	49608318	1926	1926	1926	1926	0
210	20240708	153500	49608318	1926	1926	1926	1926	0
211	20240708	153400	49608318	1926	1926	1926	1926	0
212	20240708	153300	49608318	1926	1926	1926	1926	380
213	20240708	153200	49608318	1926	1926	1926	1926	0
214	20240708	153100	49608318	1926	1926	1926	1926	0
215	20240708	153000	49608318	1926	1926	1926	1926	380
216	20240708	152900	48876438	1926	1926	1926	1926	0
217	20240708	152800	48876438	1926	1926	1926	1926	0
218	20240708	152700	48876438	1926	1926	1926	1926	0
219	20240708	152600	48876438	1926	1926	1926	1926	0
220	20240708	152500	48876438	1926	1926	1926	1926	0
221	20240708	152400	48876438	1926	1926	1926	1926	0
222	20240708	152300	48876438	1926	1926	1926	1926	0
223	20240708	152200	48876438	1926	1926	1926	1926	0
224	20240708	152100	48876438	1926	1926	1926	1926	0
225	20240708	152000	48876438	1926	1926	1926	1926	0
226	20240708	151900	48876438	1926	1926	1926	1926	11
227	20240708	151800	48855252	1926	1926	1926	1926	0
228	20240708	151700	48855252	1926	1926	1926	1926	0
229	20240708	151600	48855252	1926	1925	1926	1925	35
230	20240708	151500	48787872	1924	1924	1924	1922	4141
231	20240708	151400	40822071	1924	1926	1926	1924	3932
232	20240708	151300	33254622	1926	1926	1926	1926	50
233	20240708	151200	33158322	1926	1926	1926	1926	18
234	20240708	151100	33123654	1926	1926	1926	1926	0
235	20240708	151000	33123654	1926	1926	1926	1926	0
236	20240708	150900	33123654	1926	1926	1926	1926	754
237	20240708	150800	31671450	1926	1926	1926	1925	1254
238	20240708	150700	29256331	1927	1927	1927	1927	0
239	20240708	150600	29256331	1927	1927	1927	1927	0
240	20240708	150500	29256331	1927	1927	1927	1927	7
241	20240708	150400	29242842	1927	1927	1927	1927	1
242	20240708	150300	29240915	1927	1927	1927	1927	409
243	20240708	150200	28452772	1927	1927	1927	1927	11
244	20240708	150100	28431575	1926	1926	1926	1926	0
245	20240708	150000	28431575	1926	1926	1926	1926	0
246	20240708	145900	28431575	1926	1926	1926	1926	500
247	20240708	145800	27468575	1926	1926	1926	1926	0
248	20240708	145700	27468575	1926	1926	1926	1926	1
249	20240708	145600	27466649	1926	1926	1926	1926	0
250	20240708	145500	27466649	1926	1926	1926	1926	0
251	20240708	145400	27466649	1926	1926	1926	1926	0
252	20240708	145300	27466649	1926	1926	1926	1926	0
253	20240708	145200	27466649	1926	1926	1926	1926	0
254	20240708	145100	27466649	1926	1926	1926	1926	0
255	20240708	145000	27466649	1926	1926	1926	1926	0
256	20240708	144900	27466649	1926	1926	1926	1926	0
257	20240708	144800	27466649	1926	1926	1926	1926	0
258	20240708	144700	27466649	1926	1926	1926	1926	0
259	20240708	144600	27466649	1926	1926	1926	1926	0
260	20240708	144500	27466649	1926	1926	1926	1926	0
261	20240708	144400	27466649	1926	1926	1926	1926	46
262	20240708	144300	27378053	1926	1926	1926	1926	206
263	20240708	144200	26981297	1926	1926	1926	1926	0
264	20240708	144100	26981297	1926	1926	1926	1926	0
265	20240708	144000	26981297	1926	1926	1926	1926	0
266	20240708	143900	26981297	1926	1926	1926	1926	0
267	20240708	143800	26981297	1926	1926	1926	1926	0
268	20240708	143700	26981297	1926	1926	1926	1926	20
269	20240708	143600	26942777	1926	1926	1926	1926	0
270	20240708	143500	26942777	1926	1926	1926	1926	0
271	20240708	143400	26942777	1926	1926	1926	1926	0
272	20240708	143300	26942777	1926	1926	1926	1926	0
273	20240708	143200	26942777	1926	1926	1926	1926	0
274	20240708	143100	26942777	1926	1926	1926	1926	0
275	20240708	143000	26942777	1926	1926	1926	1926	0
276	20240708	142900	26942777	1926	1926	1926	1926	1
277	20240708	142800	26940851	1926	1926	1926	1926	0
278	20240708	142700	26940851	1926	1926	1926	1926	0
279	20240708	142600	26940851	1926	1926	1926	1926	0
280	20240708	142500	26940851	1926	1926	1926	1926	0
281	20240708	142400	26940851	1926	1926	1926	1926	1000
282	20240708	142300	25014851	1927	1927	1927	1927	0
283	20240708	142200	25014851	1927	1927	1927	1927	0
284	20240708	142100	25014851	1927	1927	1927	1927	0
285	20240708	142000	25014851	1927	1927	1927	1927	52
286	20240708	141900	24914647	1927	1927	1927	1927	0
287	20240708	141800	24914647	1927	1927	1927	1927	500
288	20240708	141700	23951147	1926	1926	1926	1926	122
289	20240708	141600	23716175	1926	1926	1926	1926	0
290	20240708	141500	23716175	1926	1926	1926	1926	1
291	20240708	141400	23714249	1927	1927	1927	1927	0
292	20240708	141300	23714249	1927	1927	1927	1927	0
293	20240708	141200	23714249	1927	1927	1927	1927	0
294	20240708	141100	23714249	1927	1927	1927	1927	0
295	20240708	141000	23714249	1927	1927	1927	1927	0
296	20240708	140900	23714249	1927	1927	1927	1927	0
297	20240708	140800	23714249	1927	1927	1927	1927	20
298	20240708	140700	23675709	1927	1927	1927	1927	0
299	20240708	140600	23675709	1927	1927	1927	1927	0
300	20240708	140500	23675709	1927	1927	1927	1927	967
301	20240708	140400	21812300	1927	1927	1927	1927	250
302	20240708	140300	21330550	1926	1926	1926	1926	250
303	20240708	140200	20849050	1926	1926	1926	1926	0
304	20240708	140100	20849050	1926	1926	1926	1926	1
305	20240708	140000	20847124	1926	1926	1926	1926	0
306	20240708	135900	20847124	1926	1926	1926	1926	0
307	20240708	135800	20847124	1926	1926	1926	1926	0
308	20240708	135700	20847124	1926	1926	1926	1926	0
309	20240708	135600	20847124	1926	1926	1926	1926	0
310	20240708	135500	20847124	1926	1926	1926	1926	0
311	20240708	135400	20847124	1926	1926	1926	1926	0
312	20240708	135300	20847124	1926	1926	1926	1926	0
313	20240708	135200	20847124	1926	1926	1926	1926	0
314	20240708	135100	20847124	1926	1926	1926	1926	0
315	20240708	135000	20847124	1926	1926	1926	1926	0
316	20240708	134900	20847124	1926	1926	1926	1926	0
317	20240708	134800	20847124	1926	1926	1926	1926	0
318	20240708	134700	20847124	1926	1926	1926	1926	1
319	20240708	134600	20845198	1926	1926	1926	1926	0
320	20240708	134500	20845198	1926	1926	1926	1926	0
321	20240708	134400	20845198	1926	1926	1926	1926	0
322	20240708	134300	20845198	1926	1926	1926	1926	0
323	20240708	134200	20845198	1926	1926	1926	1926	0
324	20240708	134100	20845198	1926	1926	1926	1926	0
325	20240708	134000	20845198	1926	1926	1926	1926	0
326	20240708	133900	20845198	1926	1926	1926	1926	0
327	20240708	133800	20845198	1926	1926	1926	1926	0
328	20240708	133700	20845198	1926	1926	1926	1926	6832
329	20240708	133600	7686766	1925	1925	1925	1925	0
330	20240708	133500	7686766	1925	1925	1925	1925	0
331	20240708	133400	7686766	1925	1925	1925	1925	0
332	20240708	133300	7686766	1925	1925	1925	1925	1
333	20240708	133200	7684841	1926	1926	1926	1926	0
334	20240708	133100	7684841	1926	1926	1926	1926	0
335	20240708	133000	7684841	1926	1926	1926	1926	2
336	20240708	132900	7680989	1926	1926	1926	1926	0
337	20240708	132800	7680989	1926	1926	1926	1926	0
338	20240708	132700	7680989	1926	1926	1926	1926	0
339	20240708	132600	7680989	1926	1926	1926	1926	354
340	20240708	132500	6999185	1926	1926	1926	1926	0
341	20240708	132400	6999185	1926	1926	1926	1926	0
342	20240708	132300	6999185	1926	1926	1926	1926	0
343	20240708	132200	6999185	1926	1926	1926	1926	0
344	20240708	132100	6999185	1926	1926	1926	1926	0
345	20240708	132000	6999185	1926	1926	1926	1926	32
346	20240708	131900	6937553	1926	1926	1926	1926	1
347	20240708	131800	6935627	1928	1927	1928	1927	57
348	20240708	131700	6825735	1926	1927	1927	1926	1000
349	20240708	131600	4899662	1927	1927	1927	1927	0
350	20240708	131500	4899662	1927	1927	1927	1927	0
351	20240708	131400	4899662	1927	1927	1927	1927	0
352	20240708	131300	4899662	1927	1927	1927	1927	0
353	20240708	131200	4899662	1927	1927	1927	1927	0
354	20240708	131100	4899662	1927	1927	1927	1927	0
355	20240708	131000	4899662	1927	1927	1927	1927	0
356	20240708	130900	4899662	1927	1927	1927	1927	63
357	20240708	130800	4778261	1927	1927	1927	1927	186
358	20240708	130700	4419839	1927	1927	1927	1927	0
359	20240708	130600	4419839	1927	1927	1927	1927	0
360	20240708	130500	4419839	1927	1927	1927	1927	1
361	20240708	130400	4417912	1927	1927	1927	1927	1
362	20240708	130300	4415985	1928	1928	1928	1928	0
363	20240708	130200	4415985	1928	1928	1928	1928	25
364	20240708	130100	4367785	1928	1928	1928	1928	0
365	20240708	130000	4367785	1928	1928	1928	1928	0
366	20240708	125900	4367785	1928	1928	1928	1928	0
367	20240708	125800	4367785	1928	1928	1928	1928	1
368	20240708	125700	4365857	1927	1927	1927	1927	0
369	20240708	125600	4365857	1927	1927	1927	1927	0
370	20240708	125500	4365857	1927	1927	1927	1927	0
371	20240708	125400	4365857	1927	1927	1927	1927	0
372	20240708	125300	4365857	1927	1927	1927	1927	0
373	20240708	125200	4365857	1927	1927	1927	1927	0
374	20240708	125100	4365857	1927	1927	1927	1927	1
375	20240708	125000	4363930	1927	1927	1927	1927	0
376	20240708	124900	4363930	1927	1927	1927	1927	0
377	20240708	124800	4363930	1927	1927	1927	1927	0
378	20240708	124700	4363930	1927	1927	1927	1927	0
379	20240708	124600	4363930	1927	1927	1927	1927	0
380	20240708	124500	4363930	1927	1927	1927	1927	0
381	20240708	124400	4363930	1927	1927	1927	1927	25
382	20240708	124300	4315755	1927	1927	1927	1927	0
383	20240708	124200	4315755	1927	1927	1927	1927	0
384	20240708	124100	4315755	1927	1927	1927	1927	0
385	20240708	124000	4315755	1927	1927	1927	1927	6
386	20240708	123900	4304193	1928	1928	1928	1928	2
387	20240708	123800	4300337	1927	1927	1927	1927	0
388	20240708	123700	4300337	1927	1927	1927	1927	1
389	20240708	123600	4298410	1927	1927	1927	1927	0
390	20240708	123500	4298410	1927	1927	1927	1927	1
391	20240708	123400	4296483	1928	1928	1928	1928	0
392	20240708	123300	4296483	1928	1928	1928	1928	0
393	20240708	123200	4296483	1928	1928	1928	1928	0
394	20240708	123100	4296483	1928	1928	1928	1928	0
395	20240708	123000	4296483	1928	1928	1928	1928	5
396	20240708	122900	4286843	1928	1928	1928	1928	0
397	20240708	122800	4286843	1928	1928	1928	1928	0
398	20240708	122700	4286843	1928	1928	1928	1928	0
399	20240708	122600	4286843	1928	1928	1928	1928	0
400	20240708	122500	4286843	1928	1928	1928	1928	0
401	20240708	122400	4286843	1928	1928	1928	1928	20
402	20240708	122300	4248283	1927	1927	1927	1927	0
403	20240708	122200	4248283	1927	1927	1927	1927	1
404	20240708	122100	4246356	1927	1927	1927	1927	0
405	20240708	122000	4246356	1927	1927	1927	1927	0
406	20240708	121900	4246356	1927	1927	1927	1927	0
407	20240708	121800	4246356	1927	1927	1927	1927	0
408	20240708	121700	4246356	1927	1927	1927	1927	0
409	20240708	121600	4246356	1927	1927	1927	1927	0
410	20240708	121500	4246356	1927	1927	1927	1927	0
411	20240708	121400	4246356	1927	1927	1927	1927	0
412	20240708	121300	4246356	1927	1927	1927	1927	0
413	20240708	121200	4246356	1927	1927	1927	1927	0
414	20240708	121100	4246356	1927	1927	1927	1927	0
415	20240708	121000	4246356	1927	1927	1927	1927	0
416	20240708	120900	4246356	1927	1927	1927	1927	0
417	20240708	120800	4246356	1927	1927	1927	1927	1
418	20240708	120700	4244429	1927	1927	1927	1927	0
419	20240708	120600	4244429	1927	1927	1927	1927	0
420	20240708	120500	4244429	1927	1927	1927	1927	0
421	20240708	120400	4244429	1927	1927	1927	1927	0
422	20240708	120300	4244429	1927	1927	1927	1927	0
423	20240708	120200	4244429	1927	1927	1927	1927	0
424	20240708	120100	4244429	1927	1927	1927	1927	0
425	20240708	120000	4244429	1927	1927	1927	1927	0
426	20240708	115900	4244429	1927	1927	1927	1927	0
427	20240708	115800	4244429	1927	1927	1927	1927	0
428	20240708	115700	4244429	1927	1927	1927	1927	0
429	20240708	115600	4244429	1927	1927	1927	1927	0
430	20240708	115500	4244429	1927	1927	1927	1927	0
431	20240708	115400	4244429	1927	1927	1927	1927	1
432	20240708	115300	4242502	1928	1928	1928	1928	0
433	20240708	115200	4242502	1928	1928	1928	1928	0
434	20240708	115100	4242502	1928	1928	1928	1928	0
435	20240708	115000	4242502	1928	1928	1928	1928	0
436	20240708	114900	4242502	1928	1928	1928	1928	0
437	20240708	114800	4242502	1928	1928	1928	1928	0
438	20240708	114700	4242502	1928	1928	1928	1928	0
439	20240708	114600	4242502	1928	1928	1928	1928	0
440	20240708	114500	4242502	1928	1928	1928	1928	0
441	20240708	114400	4242502	1928	1928	1928	1928	100
442	20240708	114300	4049702	1928	1928	1928	1928	23
443	20240708	114200	4005358	1927	1927	1927	1927	0
444	20240708	114100	4005358	1927	1927	1927	1927	0
445	20240708	114000	4005358	1927	1927	1927	1927	2
446	20240708	113900	4001504	1928	1928	1928	1928	0
447	20240708	113800	4001504	1928	1928	1928	1928	0
448	20240708	113700	4001504	1928	1928	1928	1928	0
449	20240708	113600	4001504	1928	1928	1928	1928	0
450	20240708	113500	4001504	1928	1928	1928	1928	0
451	20240708	113400	4001504	1928	1928	1928	1928	0
452	20240708	113300	4001504	1928	1928	1928	1928	0
453	20240708	113200	4001504	1928	1928	1928	1928	0
454	20240708	113100	4001504	1928	1928	1928	1928	0
455	20240708	113000	4001504	1928	1928	1928	1928	0
456	20240708	112900	4001504	1928	1928	1928	1928	0
457	20240708	112800	4001504	1928	1928	1928	1928	0
458	20240708	112700	4001504	1928	1928	1928	1928	0
459	20240708	112600	4001504	1928	1928	1928	1928	0
460	20240708	112500	4001504	1928	1928	1928	1928	0
461	20240708	112400	4001504	1928	1928	1928	1928	0
462	20240708	112300	4001504	1928	1928	1928	1928	0
463	20240708	112200	4001504	1928	1928	1928	1928	0
464	20240708	112100	4001504	1928	1928	1928	1928	0
465	20240708	112000	4001504	1928	1928	1928	1928	0
466	20240708	111900	4001504	1928	1928	1928	1928	0
467	20240708	111800	4001504	1928	1928	1928	1928	0
468	20240708	111700	4001504	1928	1928	1928	1928	0
469	20240708	111600	4001504	1928	1928	1928	1928	0
470	20240708	111500	4001504	1928	1928	1928	1928	0
471	20240708	111400	4001504	1928	1928	1928	1928	2
472	20240708	111300	3997648	1928	1928	1928	1928	1
473	20240708	111200	3995720	1928	1928	1928	1928	0
474	20240708	111100	3995720	1928	1928	1928	1928	3
475	20240708	111000	3989936	1927	1927	1927	1927	0
476	20240708	110900	3989936	1927	1927	1927	1927	0
477	20240708	110800	3989936	1927	1927	1927	1927	0
478	20240708	110700	3989936	1927	1927	1927	1927	0
479	20240708	110600	3989936	1927	1927	1927	1927	0
480	20240708	110500	3989936	1927	1927	1927	1927	0
481	20240708	110400	3989936	1927	1927	1927	1927	0
482	20240708	110300	3989936	1927	1927	1927	1927	97
483	20240708	110200	3803017	1927	1927	1927	1927	0
484	20240708	110100	3803017	1927	1927	1927	1927	0
485	20240708	110000	3803017	1927	1927	1927	1927	0
486	20240708	105900	3803017	1927	1927	1927	1927	0
487	20240708	105800	3803017	1927	1927	1927	1927	30
488	20240708	105700	3745207	1928	1928	1928	1928	0
489	20240708	105600	3745207	1928	1928	1928	1928	0
490	20240708	105500	3745207	1928	1928	1928	1928	0
491	20240708	105400	3745207	1928	1928	1928	1928	0
492	20240708	105300	3745207	1928	1928	1928	1928	0
493	20240708	105200	3745207	1928	1928	1928	1928	0
494	20240708	105100	3745207	1928	1928	1928	1928	0
495	20240708	105000	3745207	1928	1928	1928	1928	0
496	20240708	104900	3745207	1928	1928	1928	1928	0
497	20240708	104800	3745207	1928	1928	1928	1928	333
498	20240708	104700	3103183	1928	1928	1928	1928	0
499	20240708	104600	3103183	1928	1928	1928	1928	0
500	20240708	104500	3103183	1928	1928	1928	1928	0
501	20240708	104400	3103183	1928	1928	1928	1928	0
502	20240708	104300	3103183	1928	1928	1928	1928	0
503	20240708	104200	3103183	1928	1928	1928	1928	0
504	20240708	104100	3103183	1928	1928	1928	1928	0
505	20240708	104000	3103183	1928	1928	1928	1928	0
506	20240708	103900	3103183	1928	1928	1928	1928	1
507	20240708	103800	3101255	1928	1928	1928	1928	0
508	20240708	103700	3101255	1928	1928	1928	1928	1
509	20240708	103600	3099327	1927	1927	1927	1927	0
510	20240708	103500	3099327	1927	1927	1927	1927	0
511	20240708	103400	3099327	1927	1927	1927	1927	0
512	20240708	103300	3099327	1927	1927	1927	1927	0
513	20240708	103200	3099327	1927	1927	1927	1927	0
514	20240708	103100	3099327	1927	1927	1927	1927	0
515	20240708	103000	3099327	1927	1927	1927	1927	14
516	20240708	102900	3072349	1927	1928	1928	1927	45
517	20240708	102800	2985625	1929	1929	1929	1929	0
518	20240708	102700	2985625	1929	1929	1929	1929	0
519	20240708	102600	2985625	1929	1929	1929	1929	4
520	20240708	102500	2977909	1929	1929	1929	1929	0
521	20240708	102400	2977909	1929	1929	1929	1929	1
522	20240708	102300	2975980	1929	1929	1929	1929	0
523	20240708	102200	2975980	1929	1929	1929	1929	1
524	20240708	102100	2974051	1929	1929	1929	1929	1
525	20240708	102000	2972122	1928	1928	1928	1928	0
526	20240708	101900	2972122	1928	1928	1928	1928	0
527	20240708	101800	2972122	1928	1928	1928	1928	29
528	20240708	101700	2916210	1929	1929	1929	1929	0
529	20240708	101600	2916210	1929	1929	1929	1929	0
530	20240708	101500	2916210	1929	1929	1929	1929	0
531	20240708	101400	2916210	1929	1929	1929	1929	1
532	20240708	101300	2914281	1928	1928	1928	1928	0
533	20240708	101200	2914281	1928	1928	1928	1928	0
534	20240708	101100	2914281	1928	1928	1928	1928	0
535	20240708	101000	2914281	1928	1928	1928	1928	0
536	20240708	100900	2914281	1928	1928	1928	1928	231
537	20240708	100800	2468913	1929	1929	1929	1929	7
538	20240708	100700	2455410	1929	1929	1929	1929	0
539	20240708	100600	2455410	1929	1929	1929	1929	0
540	20240708	100500	2455410	1929	1929	1929	1929	19
541	20240708	100400	2418759	1929	1929	1929	1929	1
542	20240708	100300	2416830	1929	1929	1929	1929	1
543	20240708	100200	2414901	1930	1929	1930	1929	22
544	20240708	100100	2372448	1929	1929	1929	1929	0
545	20240708	100000	2372448	1929	1929	1929	1929	5
546	20240708	095900	2362803	1929	1929	1929	1929	0
547	20240708	095800	2362803	1929	1929	1929	1929	5
548	20240708	095700	2353158	1928	1928	1928	1928	0
549	20240708	095600	2353158	1928	1928	1928	1928	0
550	20240708	095500	2353158	1928	1928	1928	1928	0
551	20240708	095400	2353158	1928	1928	1928	1928	0
552	20240708	095300	2353158	1928	1928	1928	1928	0
553	20240708	095200	2353158	1928	1928	1928	1928	10
554	20240708	095100	2333878	1929	1929	1929	1929	10
555	20240708	095000	2314588	1929	1929	1929	1929	0
556	20240708	094900	2314588	1929	1929	1929	1929	0
557	20240708	094800	2314588	1929	1929	1929	1929	1
558	20240708	094700	2312659	1929	1928	1929	1928	420
559	20240708	094600	1502898	1928	1928	1928	1928	0
560	20240708	094500	1502898	1928	1928	1928	1928	0
561	20240708	094400	1502898	1928	1928	1928	1928	0
562	20240708	094300	1502898	1928	1928	1928	1928	125
563	20240708	094200	1261898	1928	1928	1928	1928	0
564	20240708	094100	1261898	1928	1928	1928	1928	0
565	20240708	094000	1261898	1928	1928	1928	1928	111
566	20240708	093900	1047890	1928	1928	1928	1928	0
567	20240708	093800	1047890	1928	1928	1928	1928	12
568	20240708	093700	1024754	1929	1929	1929	1929	0
569	20240708	093600	1024754	1929	1929	1929	1929	0
570	20240708	093500	1024754	1929	1929	1929	1929	0
571	20240708	093400	1024754	1929	1929	1929	1929	0
572	20240708	093300	1024754	1929	1929	1929	1929	0
573	20240708	093200	1024754	1929	1929	1929	1929	0
574	20240708	093100	1024754	1929	1929	1929	1929	0
575	20240708	093000	1024754	1929	1929	1929	1929	1
576	20240708	092900	1022825	1929	1929	1929	1929	0
577	20240708	092800	1022825	1929	1929	1929	1929	0
578	20240708	092700	1022825	1929	1929	1929	1929	0
579	20240708	092600	1022825	1929	1929	1929	1929	0
580	20240708	092500	1022825	1929	1929	1929	1929	0
581	20240708	092400	1022825	1929	1929	1929	1929	0
582	20240708	092300	1022825	1929	1929	1929	1929	0
583	20240708	092200	1022825	1929	1929	1929	1929	20
584	20240708	092100	984245	1929	1929	1929	1929	1
585	20240708	092000	982316	1934	1942	1942	1934	5
586	20240708	091900	972625	1942	1942	1942	1942	1
587	20240708	091800	970683	1941	1937	1941	1937	20
588	20240708	091700	931873	1938	1948	1948	1938	9
589	20240708	091600	914421	1932	1932	1933	1932	14
590	20240708	091500	887370	1949	1949	1949	1949	25
591	20240708	091400	838645	1949	1949	1949	1949	29
592	20240708	091300	782124	1950	1950	1950	1950	0
593	20240708	091200	782124	1950	1950	1950	1950	0
594	20240708	091100	782124	1950	1950	1950	1950	0
595	20240708	091000	782124	1950	1950	1950	1950	0
596	20240708	090900	782124	1950	1950	1950	1950	0
597	20240708	090800	782124	1950	1950	1950	1950	11
598	20240708	090700	760674	1952	1952	1952	1952	1
599	20240708	090600	758722	1927	1927	1927	1927	0
600	20240708	090500	758722	1927	1928	1928	1927	110
601	20240708	090400	546742	1926	1926	1926	1926	0
602	20240708	090300	546742	1926	1954	1954	1926	54
603	20240708	090200	442683	1955	1945	1955	1945	34
604	20240708	090100	376320	1920	1920	1920	1920	0
605	20240708	090000	376320	1920	1920	1920	1920	196