KissMeData/016090/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	190300	17756510	1931	1931	1931	1931	422
3	20240710	190200	17756510	1931	1931	1931	1931	0
4	20240710	190100	17756510	1931	1931	1931	1931	0
5	20240710	190000	17756510	1931	1931	1931	1931	0
6	20240710	185900	17756510	1931	1931	1931	1931	0
7	20240710	185800	17756510	1931	1931	1931	1931	0
8	20240710	185700	17756510	1931	1931	1931	1931	0
9	20240710	185600	17756510	1931	1931	1931	1931	0
10	20240710	185500	17756510	1931	1931	1931	1931	0
11	20240710	185400	17756510	1931	1931	1931	1931	0
12	20240710	185300	17756510	1931	1931	1931	1931	0
13	20240710	185200	17756510	1931	1931	1931	1931	0
14	20240710	185100	17756510	1931	1931	1931	1931	0
15	20240710	185000	17756510	1931	1931	1931	1931	0
16	20240710	184900	17756510	1931	1931	1931	1931	0
17	20240710	184800	17756510	1931	1931	1931	1931	0
18	20240710	184700	17756510	1931	1931	1931	1931	0
19	20240710	184600	17756510	1931	1931	1931	1931	0
20	20240710	184500	17756510	1931	1931	1931	1931	0
21	20240710	184400	17756510	1931	1931	1931	1931	0
22	20240710	184300	17756510	1931	1931	1931	1931	0
23	20240710	184200	17756510	1931	1931	1931	1931	0
24	20240710	184100	17756510	1931	1931	1931	1931	0
25	20240710	184000	17756510	1931	1931	1931	1931	0
26	20240710	183900	17756510	1931	1931	1931	1931	0
27	20240710	183800	17756510	1931	1931	1931	1931	0
28	20240710	183700	17756510	1931	1931	1931	1931	0
29	20240710	183600	17756510	1931	1931	1931	1931	0
30	20240710	183500	17756510	1931	1931	1931	1931	0
31	20240710	183400	17756510	1931	1931	1931	1931	0
32	20240710	183300	17756510	1931	1931	1931	1931	422
33	20240710	183200	17756510	1931	1931	1931	1931	0
34	20240710	183100	17756510	1931	1931	1931	1931	0
35	20240710	183000	17756510	1931	1931	1931	1931	0
36	20240710	182900	17756510	1931	1931	1931	1931	0
37	20240710	182800	17756510	1931	1931	1931	1931	0
38	20240710	182700	17756510	1931	1931	1931	1931	0
39	20240710	182600	17756510	1931	1931	1931	1931	0
40	20240710	182500	17756510	1931	1931	1931	1931	0
41	20240710	182400	17756510	1931	1931	1931	1931	0
42	20240710	182300	17756510	1931	1931	1931	1931	0
43	20240710	182200	17756510	1931	1931	1931	1931	0
44	20240710	182100	17756510	1931	1931	1931	1931	0
45	20240710	182000	17756510	1931	1931	1931	1931	0
46	20240710	181900	17756510	1931	1931	1931	1931	0
47	20240710	181800	17756510	1931	1931	1931	1931	0
48	20240710	181700	17756510	1931	1931	1931	1931	0
49	20240710	181600	17756510	1931	1931	1931	1931	0
50	20240710	181500	17756510	1931	1931	1931	1931	0
51	20240710	181400	17756510	1931	1931	1931	1931	0
52	20240710	181300	17756510	1931	1931	1931	1931	0
53	20240710	181200	17756510	1931	1931	1931	1931	0
54	20240710	181100	17756510	1931	1931	1931	1931	0
55	20240710	181000	17756510	1931	1931	1931	1931	0
56	20240710	180900	17756510	1931	1931	1931	1931	0
57	20240710	180800	17756510	1931	1931	1931	1931	0
58	20240710	180700	17756510	1931	1931	1931	1931	0
59	20240710	180600	17756510	1931	1931	1931	1931	0
60	20240710	180500	17756510	1931	1931	1931	1931	0
61	20240710	180400	17756510	1931	1931	1931	1931	0
62	20240710	180300	17756510	1931	1931	1931	1931	422
63	20240710	180200	17756510	1931	1931	1931	1931	0
64	20240710	180100	17756510	1931	1931	1931	1931	0
65	20240710	180000	17756510	1931	1931	1931	1931	0
66	20240710	175900	17756510	1931	1931	1931	1931	0
67	20240710	175800	17756510	1931	1931	1931	1931	0
68	20240710	175700	17756510	1931	1931	1931	1931	0
69	20240710	175600	17756510	1931	1931	1931	1931	0
70	20240710	175500	17756510	1931	1931	1931	1931	0
71	20240710	175400	17756510	1931	1931	1931	1931	0
72	20240710	175300	17756510	1931	1931	1931	1931	0
73	20240710	175200	17756510	1931	1931	1931	1931	0
74	20240710	175100	17756510	1931	1931	1931	1931	0
75	20240710	175000	17756510	1931	1931	1931	1931	0
76	20240710	174900	17756510	1931	1931	1931	1931	0
77	20240710	174800	17756510	1931	1931	1931	1931	0
78	20240710	174700	17756510	1931	1931	1931	1931	0
79	20240710	174600	17756510	1931	1931	1931	1931	0
80	20240710	174500	17756510	1931	1931	1931	1931	0
81	20240710	174400	17756510	1931	1931	1931	1931	0
82	20240710	174300	17756510	1931	1931	1931	1931	0
83	20240710	174200	17756510	1931	1931	1931	1931	0
84	20240710	174100	17756510	1931	1931	1931	1931	0
85	20240710	174000	17756510	1931	1931	1931	1931	0
86	20240710	173900	17756510	1931	1931	1931	1931	0
87	20240710	173800	17756510	1931	1931	1931	1931	0
88	20240710	173700	17756510	1931	1931	1931	1931	0
89	20240710	173600	17756510	1931	1931	1931	1931	0
90	20240710	173500	17756510	1931	1931	1931	1931	0
91	20240710	173400	17756510	1931	1931	1931	1931	0
92	20240710	173300	17756510	1931	1931	1931	1931	422
93	20240710	173200	17756510	1931	1931	1931	1931	0
94	20240710	173100	17756510	1931	1931	1931	1931	0
95	20240710	173000	17756510	1931	1931	1931	1931	0
96	20240710	172900	17756510	1931	1931	1931	1931	0
97	20240710	172800	17756510	1931	1931	1931	1931	0
98	20240710	172700	17756510	1931	1931	1931	1931	0
99	20240710	172600	17756510	1931	1931	1931	1931	0
100	20240710	172500	17756510	1931	1931	1931	1931	0
101	20240710	172400	17756510	1931	1931	1931	1931	0
102	20240710	172300	17756510	1931	1931	1931	1931	0
103	20240710	172200	17756510	1931	1931	1931	1931	0
104	20240710	172100	17756510	1931	1931	1931	1931	0
105	20240710	172000	17756510	1931	1931	1931	1931	0
106	20240710	171900	17756510	1931	1931	1931	1931	0
107	20240710	171800	17756510	1931	1931	1931	1931	0
108	20240710	171700	17756510	1931	1931	1931	1931	0
109	20240710	171600	17756510	1931	1931	1931	1931	0
110	20240710	171500	17756510	1931	1931	1931	1931	0
111	20240710	171400	17756510	1931	1931	1931	1931	0
112	20240710	171300	17756510	1931	1931	1931	1931	0
113	20240710	171200	17756510	1931	1931	1931	1931	0
114	20240710	171100	17756510	1931	1931	1931	1931	0
115	20240710	171000	17756510	1931	1931	1931	1931	0
116	20240710	170900	17756510	1931	1931	1931	1931	0
117	20240710	170800	17756510	1931	1931	1931	1931	0
118	20240710	170700	17756510	1931	1931	1931	1931	0
119	20240710	170600	17756510	1931	1931	1931	1931	0
120	20240710	170500	17756510	1931	1931	1931	1931	0
121	20240710	170400	17756510	1931	1931	1931	1931	0
122	20240710	170300	17756510	1931	1931	1931	1931	422
123	20240710	170200	17756510	1931	1931	1931	1931	0
124	20240710	170100	17756510	1931	1931	1931	1931	0
125	20240710	170000	17756510	1931	1931	1931	1931	0
126	20240710	165900	17756510	1931	1931	1931	1931	0
127	20240710	165800	17756510	1931	1931	1931	1931	0
128	20240710	165700	17756510	1931	1931	1931	1931	0
129	20240710	165600	17756510	1931	1931	1931	1931	0
130	20240710	165500	17756510	1931	1931	1931	1931	0
131	20240710	165400	17756510	1931	1931	1931	1931	0
132	20240710	165300	17756510	1931	1931	1931	1931	0
133	20240710	165200	17756510	1931	1931	1931	1931	0
134	20240710	165100	17756510	1931	1931	1931	1931	0
135	20240710	165000	17756510	1931	1931	1931	1931	0
136	20240710	164900	17756510	1931	1931	1931	1931	0
137	20240710	164800	17756510	1931	1931	1931	1931	0
138	20240710	164700	17756510	1931	1931	1931	1931	0
139	20240710	164600	17756510	1931	1931	1931	1931	0
140	20240710	164500	17756510	1931	1931	1931	1931	0
141	20240710	164400	17756510	1931	1931	1931	1931	0
142	20240710	164300	17756510	1931	1931	1931	1931	0
143	20240710	164200	17756510	1931	1931	1931	1931	0
144	20240710	164100	17756510	1931	1931	1931	1931	0
145	20240710	164000	17756510	1931	1931	1931	1931	0
146	20240710	163900	17756510	1931	1931	1931	1931	0
147	20240710	163800	17756510	1931	1931	1931	1931	0
148	20240710	163700	17756510	1931	1931	1931	1931	0
149	20240710	163600	17756510	1931	1931	1931	1931	0
150	20240710	163500	17756510	1931	1931	1931	1931	0
151	20240710	163400	17756510	1931	1931	1931	1931	0
152	20240710	163300	17756510	1931	1931	1931	1931	422
153	20240710	163200	17756510	1931	1931	1931	1931	0
154	20240710	163100	17756510	1931	1931	1931	1931	0
155	20240710	163000	17756510	1931	1931	1931	1931	0
156	20240710	162900	17756510	1931	1931	1931	1931	0
157	20240710	162800	17756510	1931	1931	1931	1931	0
158	20240710	162700	17756510	1931	1931	1931	1931	0
159	20240710	162600	17756510	1931	1931	1931	1931	0
160	20240710	162500	17756510	1931	1931	1931	1931	0
161	20240710	162400	17756510	1931	1931	1931	1931	0
162	20240710	162300	17756510	1931	1931	1931	1931	0
163	20240710	162200	17756510	1931	1931	1931	1931	0
164	20240710	162100	17756510	1931	1931	1931	1931	0
165	20240710	162000	17756510	1931	1931	1931	1931	0
166	20240710	161900	17756510	1931	1931	1931	1931	0
167	20240710	161800	17756510	1931	1931	1931	1931	0
168	20240710	161700	17756510	1931	1931	1931	1931	0
169	20240710	161600	17756510	1931	1931	1931	1931	0
170	20240710	161500	17756510	1931	1931	1931	1931	0
171	20240710	161400	17756510	1931	1931	1931	1931	0
172	20240710	161300	17756510	1931	1931	1931	1931	0
173	20240710	161200	17756510	1931	1931	1931	1931	0
174	20240710	161100	17756510	1931	1931	1931	1931	0
175	20240710	161000	17756510	1931	1931	1931	1931	0
176	20240710	160900	17756510	1931	1931	1931	1931	0
177	20240710	160800	17756510	1931	1931	1931	1931	0
178	20240710	160700	17756510	1931	1931	1931	1931	0
179	20240710	160600	17756510	1931	1931	1931	1931	0
180	20240710	160500	17756510	1931	1931	1931	1931	0
181	20240710	160400	17756510	1931	1931	1931	1931	0
182	20240710	160300	17756510	1931	1931	1931	1931	422
183	20240710	160200	17756510	1931	1931	1931	1931	0
184	20240710	160100	17756510	1931	1931	1931	1931	0
185	20240710	160000	17756510	1931	1931	1931	1931	0
186	20240710	155900	17756510	1931	1931	1931	1931	0
187	20240710	155800	17756510	1931	1931	1931	1931	0
188	20240710	155700	17756510	1931	1931	1931	1931	0
189	20240710	155600	17756510	1931	1931	1931	1931	0
190	20240710	155500	17756510	1931	1931	1931	1931	0
191	20240710	155400	17756510	1931	1931	1931	1931	0
192	20240710	155300	17756510	1931	1931	1931	1931	0
193	20240710	155200	17756510	1931	1931	1931	1931	0
194	20240710	155100	17756510	1931	1931	1931	1931	0
195	20240710	155000	17756510	1931	1931	1931	1931	0
196	20240710	154900	17756510	1931	1931	1931	1931	0
197	20240710	154800	17756510	1931	1931	1931	1931	0
198	20240710	154700	17756510	1931	1931	1931	1931	0
199	20240710	154600	17756510	1931	1931	1931	1931	0
200	20240710	154500	17756510	1931	1931	1931	1931	0
201	20240710	154400	17756510	1931	1931	1931	1931	0
202	20240710	154300	17756510	1931	1931	1931	1931	0
203	20240710	154200	17756510	1931	1931	1931	1931	0
204	20240710	154100	17756510	1931	1931	1931	1931	0
205	20240710	154000	17756510	1931	1931	1931	1931	0
206	20240710	153900	17756510	1931	1931	1931	1931	0
207	20240710	153800	17756510	1931	1931	1931	1931	0
208	20240710	153700	17756510	1931	1931	1931	1931	0
209	20240710	153600	17756510	1931	1931	1931	1931	0
210	20240710	153500	17756510	1931	1931	1931	1931	0
211	20240710	153400	17756510	1931	1931	1931	1931	0
212	20240710	153300	17756510	1931	1931	1931	1931	422
213	20240710	153200	17756510	1931	1931	1931	1931	0
214	20240710	153100	17756510	1931	1931	1931	1931	0
215	20240710	153000	17756510	1931	1931	1931	1931	422
216	20240710	152900	16941628	1931	1931	1931	1931	0
217	20240710	152800	16941628	1931	1931	1931	1931	0
218	20240710	152700	16941628	1931	1931	1931	1931	0
219	20240710	152600	16941628	1931	1931	1931	1931	0
220	20240710	152500	16941628	1931	1931	1931	1931	0
221	20240710	152400	16941628	1931	1931	1931	1931	0
222	20240710	152300	16941628	1931	1931	1931	1931	0
223	20240710	152200	16941628	1931	1931	1931	1931	0
224	20240710	152100	16941628	1931	1931	1931	1931	0
225	20240710	152000	16941628	1931	1931	1931	1931	0
226	20240710	151900	16941628	1931	1931	1931	1931	15
227	20240710	151800	16912663	1931	1931	1931	1931	20
228	20240710	151700	16874043	1931	1931	1931	1931	0
229	20240710	151600	16874043	1931	1931	1931	1931	15
230	20240710	151500	16845078	1931	1931	1931	1931	0
231	20240710	151400	16845078	1931	1931	1931	1931	0
232	20240710	151300	16845078	1931	1931	1931	1931	0
233	20240710	151200	16845078	1931	1931	1931	1931	0
234	20240710	151100	16845078	1931	1931	1931	1931	7
235	20240710	151000	16831561	1933	1933	1933	1933	0
236	20240710	150900	16831561	1933	1933	1933	1933	1
237	20240710	150800	16829628	1931	1931	1931	1931	0
238	20240710	150700	16829628	1931	1931	1931	1931	0
239	20240710	150600	16829628	1931	1931	1931	1931	1
240	20240710	150500	16827697	1929	1929	1929	1929	0
241	20240710	150400	16827697	1929	1929	1929	1929	1
242	20240710	150300	16825768	1929	1931	1934	1929	772
243	20240710	150200	15336559	1934	1931	1934	1931	3
244	20240710	150100	15330762	1933	1930	1933	1930	42
245	20240710	150000	15249699	1931	1932	1932	1931	2
246	20240710	145900	15245836	1933	1933	1933	1933	0
247	20240710	145800	15245836	1933	1933	1933	1933	0
248	20240710	145700	15245836	1933	1933	1933	1933	0
249	20240710	145600	15245836	1933	1933	1933	1933	1
250	20240710	145500	15243903	1934	1934	1934	1934	0
251	20240710	145400	15243903	1934	1934	1934	1934	0
252	20240710	145300	15243903	1934	1933	1934	1931	1004
253	20240710	145200	13305085	1933	1933	1933	1933	1
254	20240710	145100	13303152	1934	1934	1934	1934	1
255	20240710	145000	13301218	1934	1934	1934	1934	0
256	20240710	144900	13301218	1934	1935	1935	1933	3
257	20240710	144800	13295416	1933	1933	1933	1933	0
258	20240710	144700	13295416	1933	1934	1934	1933	224
259	20240710	144600	12862423	1934	1934	1934	1934	1
260	20240710	144500	12860489	1933	1934	1935	1933	785
261	20240710	144400	11343081	1934	1934	1934	1934	0
262	20240710	144300	11343081	1934	1934	1934	1934	0
263	20240710	144200	11343081	1934	1934	1934	1934	0
264	20240710	144100	11343081	1934	1934	1934	1934	0
265	20240710	144000	11343081	1934	1934	1934	1934	0
266	20240710	143900	11343081	1934	1934	1934	1934	0
267	20240710	143800	11343081	1934	1934	1934	1934	0
268	20240710	143700	11343081	1934	1934	1934	1934	0
269	20240710	143600	11343081	1934	1934	1934	1934	1
270	20240710	143500	11341147	1936	1936	1936	1936	1
271	20240710	143400	11339211	1933	1935	1935	1933	775
272	20240710	143300	9841124	1936	1936	1936	1936	0
273	20240710	143200	9841124	1936	1936	1936	1936	0
274	20240710	143100	9841124	1936	1936	1936	1936	0
275	20240710	143000	9841124	1936	1936	1936	1936	1
276	20240710	142900	9839188	1936	1936	1936	1936	0
277	20240710	142800	9839188	1936	1936	1936	1936	0
278	20240710	142700	9839188	1936	1936	1936	1936	0
279	20240710	142600	9839188	1936	1936	1936	1936	80
280	20240710	142500	9684308	1936	1936	1936	1936	0
281	20240710	142400	9684308	1936	1936	1936	1936	0
282	20240710	142300	9684308	1936	1936	1936	1936	0
283	20240710	142200	9684308	1936	1936	1936	1936	0
284	20240710	142100	9684308	1936	1936	1936	1936	2
285	20240710	142000	9680436	1936	1936	1936	1936	0
286	20240710	141900	9680436	1936	1936	1936	1936	0
287	20240710	141800	9680436	1936	1936	1936	1936	0
288	20240710	141700	9680436	1936	1936	1936	1936	0
289	20240710	141600	9680436	1936	1936	1936	1936	0
290	20240710	141500	9680436	1936	1936	1936	1936	0
291	20240710	141400	9680436	1936	1936	1936	1936	3
292	20240710	141300	9674628	1936	1936	1936	1936	0
293	20240710	141200	9674628	1936	1936	1936	1936	0
294	20240710	141100	9674628	1936	1936	1936	1936	0
295	20240710	141000	9674628	1936	1936	1936	1936	0
296	20240710	140900	9674628	1936	1936	1936	1936	0
297	20240710	140800	9674628	1936	1936	1936	1936	0
298	20240710	140700	9674628	1936	1936	1936	1936	0
299	20240710	140600	9674628	1936	1936	1936	1936	0
300	20240710	140500	9674628	1936	1936	1936	1936	0
301	20240710	140400	9674628	1936	1936	1936	1936	0
302	20240710	140300	9674628	1936	1936	1936	1936	0
303	20240710	140200	9674628	1936	1936	1936	1936	0
304	20240710	140100	9674628	1936	1936	1936	1936	0
305	20240710	140000	9674628	1936	1936	1936	1936	0
306	20240710	135900	9674628	1936	1936	1936	1936	0
307	20240710	135800	9674628	1936	1936	1936	1936	2
308	20240710	135700	9670756	1935	1935	1935	1935	0
309	20240710	135600	9670756	1935	1935	1935	1935	0
310	20240710	135500	9670756	1935	1933	1936	1933	5
311	20240710	135400	9661082	1934	1933	1934	1933	12
312	20240710	135300	9637885	1933	1933	1933	1933	0
313	20240710	135200	9637885	1933	1933	1933	1933	3
314	20240710	135100	9632086	1933	1933	1933	1933	4
315	20240710	135000	9624354	1933	1933	1933	1933	1
316	20240710	134900	9622421	1933	1933	1933	1933	0
317	20240710	134800	9622421	1933	1933	1933	1933	0
318	20240710	134700	9622421	1933	1933	1933	1933	6
319	20240710	134600	9610823	1933	1933	1933	1933	575
320	20240710	134500	8499348	1936	1935	1936	1933	1551
321	20240710	134400	5499844	1935	1935	1935	1935	0
322	20240710	134300	5499844	1935	1935	1935	1935	0
323	20240710	134200	5499844	1935	1935	1935	1935	0
324	20240710	134100	5499844	1935	1935	1935	1935	0
325	20240710	134000	5499844	1935	1935	1935	1935	0
326	20240710	133900	5499844	1935	1935	1935	1935	0
327	20240710	133800	5499844	1935	1935	1935	1935	0
328	20240710	133700	5499844	1935	1935	1935	1935	0
329	20240710	133600	5499844	1935	1935	1935	1935	0
330	20240710	133500	5499844	1935	1935	1935	1935	1
331	20240710	133400	5497909	1936	1936	1936	1936	0
332	20240710	133300	5497909	1936	1936	1936	1936	0
333	20240710	133200	5497909	1936	1936	1936	1936	0
334	20240710	133100	5497909	1936	1936	1936	1936	0
335	20240710	133000	5497909	1936	1936	1936	1936	0
336	20240710	132900	5497909	1936	1936	1936	1936	0
337	20240710	132800	5497909	1936	1936	1936	1936	0
338	20240710	132700	5497909	1936	1936	1936	1936	0
339	20240710	132600	5497909	1936	1936	1936	1936	0
340	20240710	132500	5497909	1936	1936	1936	1936	2
341	20240710	132400	5494037	1936	1936	1936	1936	0
342	20240710	132300	5494037	1936	1936	1936	1936	1
343	20240710	132200	5492101	1936	1936	1936	1936	0
344	20240710	132100	5492101	1936	1936	1936	1936	0
345	20240710	132000	5492101	1936	1936	1936	1936	0
346	20240710	131900	5492101	1936	1936	1936	1936	0
347	20240710	131800	5492101	1936	1936	1936	1936	0
348	20240710	131700	5492101	1936	1936	1936	1936	0
349	20240710	131600	5492101	1936	1936	1936	1936	0
350	20240710	131500	5492101	1936	1936	1936	1936	0
351	20240710	131400	5492101	1936	1936	1936	1936	0
352	20240710	131300	5492101	1936	1936	1936	1936	0
353	20240710	131200	5492101	1936	1936	1936	1936	0
354	20240710	131100	5492101	1936	1936	1936	1936	0
355	20240710	131000	5492101	1936	1936	1936	1936	0
356	20240710	130900	5492101	1936	1936	1936	1936	0
357	20240710	130800	5492101	1936	1936	1936	1936	1
358	20240710	130700	5490165	1936	1936	1936	1936	0
359	20240710	130600	5490165	1936	1936	1936	1936	0
360	20240710	130500	5490165	1936	1936	1936	1936	0
361	20240710	130400	5490165	1936	1936	1936	1936	0
362	20240710	130300	5490165	1936	1936	1936	1936	0
363	20240710	130200	5490165	1936	1936	1936	1936	0
364	20240710	130100	5490165	1936	1936	1936	1936	11
365	20240710	130000	5468869	1936	1936	1936	1936	0
366	20240710	125900	5468869	1936	1936	1936	1936	7
367	20240710	125800	5455317	1936	1936	1936	1936	0
368	20240710	125700	5455317	1936	1936	1936	1936	0
369	20240710	125600	5455317	1936	1936	1936	1936	0
370	20240710	125500	5455317	1936	1936	1936	1936	0
371	20240710	125400	5455317	1936	1936	1936	1936	1
372	20240710	125300	5453381	1936	1936	1936	1936	9
373	20240710	125200	5435957	1936	1936	1936	1936	0
374	20240710	125100	5435957	1936	1936	1936	1936	1
375	20240710	125000	5434021	1937	1937	1937	1937	1
376	20240710	124900	5432084	1937	1937	1937	1937	0
377	20240710	124800	5432084	1937	1937	1937	1937	0
378	20240710	124700	5432084	1937	1937	1937	1937	0
379	20240710	124600	5432084	1937	1937	1937	1937	0
380	20240710	124500	5432084	1937	1937	1937	1937	0
381	20240710	124400	5432084	1937	1937	1937	1937	0
382	20240710	124300	5432084	1937	1937	1937	1937	0
383	20240710	124200	5432084	1937	1937	1937	1937	0
384	20240710	124100	5432084	1937	1937	1937	1937	0
385	20240710	124000	5432084	1937	1937	1937	1937	0
386	20240710	123900	5432084	1937	1937	1937	1937	0
387	20240710	123800	5432084	1937	1936	1937	1936	4
388	20240710	123700	5424339	1936	1936	1936	1936	8
389	20240710	123600	5408851	1935	1935	1935	1935	1
390	20240710	123500	5406916	1936	1935	1936	1934	18
391	20240710	123400	5372090	1936	1936	1936	1936	0
392	20240710	123300	5372090	1936	1936	1936	1936	1
393	20240710	123200	5370154	1936	1935	1937	1934	714
394	20240710	123100	3989151	1937	1937	1937	1937	0
395	20240710	123000	3989151	1937	1937	1937	1937	0
396	20240710	122900	3989151	1937	1937	1937	1937	0
397	20240710	122800	3989151	1937	1937	1937	1937	0
398	20240710	122700	3989151	1937	1937	1937	1937	0
399	20240710	122600	3989151	1937	1936	1937	1936	7
400	20240710	122500	3975593	1937	1937	1937	1937	0
401	20240710	122400	3975593	1937	1937	1937	1937	0
402	20240710	122300	3975593	1937	1937	1937	1937	0
403	20240710	122200	3975593	1937	1937	1937	1937	0
404	20240710	122100	3975593	1937	1937	1937	1937	0
405	20240710	122000	3975593	1937	1937	1937	1937	0
406	20240710	121900	3975593	1937	1936	1937	1936	501
407	20240710	121800	3005158	1936	1936	1936	1936	0
408	20240710	121700	3005158	1936	1936	1936	1936	0
409	20240710	121600	3005158	1936	1936	1936	1936	1
410	20240710	121500	3003222	1937	1937	1937	1937	0
411	20240710	121400	3003222	1937	1937	1937	1937	0
412	20240710	121300	3003222	1937	1937	1937	1937	0
413	20240710	121200	3003222	1937	1936	1937	1936	3
414	20240710	121100	2997412	1935	1935	1935	1935	0
415	20240710	121000	2997412	1935	1935	1935	1935	0
416	20240710	120900	2997412	1935	1936	1936	1935	500
417	20240710	120800	2029629	1937	1937	1937	1937	0
418	20240710	120700	2029629	1937	1937	1937	1937	0
419	20240710	120600	2029629	1937	1937	1937	1937	0
420	20240710	120500	2029629	1937	1937	1937	1937	0
421	20240710	120400	2029629	1937	1937	1937	1937	0
422	20240710	120300	2029629	1937	1937	1937	1937	0
423	20240710	120200	2029629	1937	1937	1937	1937	0
424	20240710	120100	2029629	1937	1937	1937	1937	0
425	20240710	120000	2029629	1937	1937	1937	1937	0
426	20240710	115900	2029629	1937	1937	1937	1937	272
427	20240710	115800	1502765	1936	1936	1936	1936	0
428	20240710	115700	1502765	1936	1936	1936	1936	0
429	20240710	115600	1502765	1936	1936	1936	1936	0
430	20240710	115500	1502765	1936	1936	1936	1936	0
431	20240710	115400	1502765	1936	1936	1936	1936	0
432	20240710	115300	1502765	1936	1936	1936	1936	0
433	20240710	115200	1502765	1936	1936	1936	1936	0
434	20240710	115100	1502765	1936	1936	1936	1936	0
435	20240710	115000	1502765	1936	1936	1936	1936	0
436	20240710	114900	1502765	1936	1936	1936	1936	0
437	20240710	114800	1502765	1936	1936	1936	1936	50
438	20240710	114700	1405965	1936	1936	1936	1936	0
439	20240710	114600	1405965	1936	1936	1936	1936	0
440	20240710	114500	1405965	1936	1936	1936	1936	0
441	20240710	114400	1405965	1936	1936	1936	1936	0
442	20240710	114300	1405965	1936	1936	1936	1936	0
443	20240710	114200	1405965	1936	1936	1936	1936	0
444	20240710	114100	1405965	1936	1936	1936	1936	0
445	20240710	114000	1405965	1936	1936	1936	1936	0
446	20240710	113900	1405965	1936	1936	1936	1936	0
447	20240710	113800	1405965	1936	1936	1936	1936	0
448	20240710	113700	1405965	1936	1936	1936	1936	0
449	20240710	113600	1405965	1936	1936	1936	1936	60
450	20240710	113500	1289805	1936	1936	1936	1936	0
451	20240710	113400	1289805	1936	1936	1936	1936	0
452	20240710	113300	1289805	1936	1936	1936	1936	0
453	20240710	113200	1289805	1936	1936	1936	1936	0
454	20240710	113100	1289805	1936	1936	1936	1936	0
455	20240710	113000	1289805	1936	1936	1936	1936	0
456	20240710	112900	1289805	1936	1936	1936	1936	0
457	20240710	112800	1289805	1936	1936	1936	1936	0
458	20240710	112700	1289805	1936	1936	1936	1936	0
459	20240710	112600	1289805	1936	1936	1936	1936	0
460	20240710	112500	1289805	1936	1936	1936	1936	0
461	20240710	112400	1289805	1936	1936	1936	1936	0
462	20240710	112300	1289805	1936	1936	1936	1936	0
463	20240710	112200	1289805	1936	1936	1936	1936	1
464	20240710	112100	1287869	1937	1937	1937	1937	0
465	20240710	112000	1287869	1937	1937	1937	1937	0
466	20240710	111900	1287869	1937	1937	1937	1937	0
467	20240710	111800	1287869	1937	1937	1937	1937	0
468	20240710	111700	1287869	1937	1937	1937	1937	0
469	20240710	111600	1287869	1937	1937	1937	1937	0
470	20240710	111500	1287869	1937	1937	1937	1937	0
471	20240710	111400	1287869	1937	1937	1937	1937	1
472	20240710	111300	1285932	1937	1937	1937	1937	0
473	20240710	111200	1285932	1937	1937	1937	1937	0
474	20240710	111100	1285932	1937	1937	1937	1937	0
475	20240710	111000	1285932	1937	1937	1937	1937	1
476	20240710	110900	1283995	1937	1937	1937	1937	0
477	20240710	110800	1283995	1937	1937	1937	1937	0
478	20240710	110700	1283995	1937	1937	1937	1937	0
479	20240710	110600	1283995	1937	1937	1937	1937	0
480	20240710	110500	1283995	1937	1937	1937	1937	0
481	20240710	110400	1283995	1937	1937	1937	1937	0
482	20240710	110300	1283995	1937	1937	1937	1937	0
483	20240710	110200	1283995	1937	1937	1937	1937	0
484	20240710	110100	1283995	1937	1937	1937	1937	0
485	20240710	110000	1283995	1937	1937	1937	1937	0
486	20240710	105900	1283995	1937	1937	1937	1937	0
487	20240710	105800	1283995	1937	1937	1937	1937	0
488	20240710	105700	1283995	1937	1937	1937	1937	0
489	20240710	105600	1283995	1937	1937	1937	1937	0
490	20240710	105500	1283995	1937	1937	1937	1937	0
491	20240710	105400	1283995	1937	1937	1937	1937	0
492	20240710	105300	1283995	1937	1937	1937	1937	0
493	20240710	105200	1283995	1937	1937	1937	1937	0
494	20240710	105100	1283995	1937	1937	1937	1937	0
495	20240710	105000	1283995	1937	1937	1937	1937	0
496	20240710	104900	1283995	1937	1937	1937	1937	0
497	20240710	104800	1283995	1937	1937	1937	1937	3
498	20240710	104700	1278184	1937	1937	1937	1937	0
499	20240710	104600	1278184	1937	1937	1937	1937	0
500	20240710	104500	1278184	1937	1937	1937	1937	0
501	20240710	104400	1278184	1937	1937	1937	1937	0
502	20240710	104300	1278184	1937	1937	1937	1937	0
503	20240710	104200	1278184	1937	1937	1937	1937	0
504	20240710	104100	1278184	1937	1937	1937	1937	0
505	20240710	104000	1278184	1937	1937	1937	1937	4
506	20240710	103900	1270436	1937	1937	1937	1937	0
507	20240710	103800	1270436	1937	1937	1937	1937	0
508	20240710	103700	1270436	1937	1937	1937	1937	2
509	20240710	103600	1266562	1936	1936	1936	1936	0
510	20240710	103500	1266562	1936	1936	1936	1936	0
511	20240710	103400	1266562	1936	1936	1936	1936	0
512	20240710	103300	1266562	1936	1936	1936	1936	0
513	20240710	103200	1266562	1936	1936	1936	1936	2
514	20240710	103100	1262690	1937	1937	1937	1937	0
515	20240710	103000	1262690	1937	1937	1937	1937	50
516	20240710	102900	1165840	1936	1936	1936	1936	0
517	20240710	102800	1165840	1936	1936	1936	1936	0
518	20240710	102700	1165840	1936	1936	1936	1936	0
519	20240710	102600	1165840	1936	1936	1936	1936	0
520	20240710	102500	1165840	1936	1936	1936	1936	0
521	20240710	102400	1165840	1936	1936	1936	1936	0
522	20240710	102300	1165840	1936	1936	1936	1936	30
523	20240710	102200	1107760	1937	1937	1937	1937	0
524	20240710	102100	1107760	1937	1937	1937	1937	0
525	20240710	102000	1107760	1937	1937	1937	1937	0
526	20240710	101900	1107760	1937	1937	1937	1937	0
527	20240710	101800	1107760	1937	1937	1937	1937	50
528	20240710	101700	1010910	1937	1937	1937	1937	0
529	20240710	101600	1010910	1937	1937	1937	1937	3
530	20240710	101500	1005099	1936	1936	1936	1936	0
531	20240710	101400	1005099	1936	1936	1936	1936	0
532	20240710	101300	1005099	1936	1936	1936	1936	0
533	20240710	101200	1005099	1936	1936	1936	1936	0
534	20240710	101100	1005099	1936	1936	1936	1936	0
535	20240710	101000	1005099	1936	1936	1936	1936	1
536	20240710	100900	1003163	1937	1937	1937	1937	0
537	20240710	100800	1003163	1937	1937	1937	1937	0
538	20240710	100700	1003163	1937	1937	1937	1937	0
539	20240710	100600	1003163	1937	1937	1937	1937	10
540	20240710	100500	983793	1937	1937	1937	1937	0
541	20240710	100400	983793	1937	1937	1937	1937	0
542	20240710	100300	983793	1937	1937	1937	1937	1
543	20240710	100200	981856	1937	1937	1937	1937	1
544	20240710	100100	979919	1936	1936	1936	1936	0
545	20240710	100000	979919	1936	1936	1936	1936	0
546	20240710	095900	979919	1936	1936	1936	1936	0
547	20240710	095800	979919	1936	1936	1936	1936	125
548	20240710	095700	737919	1937	1937	1937	1937	0
549	20240710	095600	737919	1937	1937	1937	1937	0
550	20240710	095500	737919	1937	1937	1937	1937	0
551	20240710	095400	737919	1937	1937	1937	1937	0
552	20240710	095300	737919	1937	1937	1937	1937	0
553	20240710	095200	737919	1937	1937	1937	1937	0
554	20240710	095100	737919	1937	1937	1937	1937	1
555	20240710	095000	735982	1937	1937	1937	1937	1
556	20240710	094900	734045	1937	1937	1937	1937	100
557	20240710	094800	540345	1937	1937	1937	1937	0
558	20240710	094700	540345	1937	1937	1937	1937	1
559	20240710	094600	538408	1936	1936	1936	1936	50
560	20240710	094500	441608	1937	1937	1937	1937	13
561	20240710	094400	416427	1937	1937	1937	1937	0
562	20240710	094300	416427	1937	1937	1937	1937	5
563	20240710	094200	406742	1937	1937	1937	1937	0
564	20240710	094100	406742	1937	1937	1937	1937	0
565	20240710	094000	406742	1937	1937	1937	1937	0
566	20240710	093900	406742	1937	1937	1937	1937	0
567	20240710	093800	406742	1937	1937	1937	1937	0
568	20240710	093700	406742	1937	1937	1937	1937	0
569	20240710	093600	406742	1937	1937	1937	1937	0
570	20240710	093500	406742	1937	1937	1937	1937	0
571	20240710	093400	406742	1937	1937	1937	1937	0
572	20240710	093300	406742	1937	1937	1937	1937	0
573	20240710	093200	406742	1937	1937	1937	1937	1
574	20240710	093100	404805	1936	1936	1936	1936	0
575	20240710	093000	404805	1936	1936	1936	1936	0
576	20240710	092900	404805	1936	1936	1936	1936	0
577	20240710	092800	404805	1936	1936	1936	1936	31
578	20240710	092700	344789	1937	1937	1937	1937	0
579	20240710	092600	344789	1937	1937	1937	1937	0
580	20240710	092500	344789	1937	1937	1937	1937	0
581	20240710	092400	344789	1937	1937	1937	1937	0
582	20240710	092300	344789	1937	1937	1937	1937	0
583	20240710	092200	344789	1937	1937	1937	1937	100
584	20240710	092100	151089	1936	1936	1936	1936	0
585	20240710	092000	151089	1936	1936	1936	1936	0
586	20240710	091900	151089	1936	1936	1936	1936	0
587	20240710	091800	151089	1936	1936	1936	1936	0
588	20240710	091700	151089	1936	1936	1936	1936	0
589	20240710	091600	151089	1936	1936	1936	1936	0
590	20240710	091500	151089	1936	1936	1936	1936	8
591	20240710	091400	135601	1936	1936	1936	1936	0
592	20240710	091300	135601	1936	1936	1936	1936	12
593	20240710	091200	112369	1936	1936	1936	1936	8
594	20240710	091100	96881	1937	1937	1937	1937	0
595	20240710	091000	96881	1937	1937	1937	1937	0
596	20240710	090900	96881	1937	1937	1937	1937	14
597	20240710	090800	69763	1937	1937	1937	1937	0
598	20240710	090700	69763	1937	1937	1937	1937	0
599	20240710	090600	69763	1937	1937	1937	1937	0
600	20240710	090500	69763	1937	1937	1937	1937	0
601	20240710	090400	69763	1937	1937	1937	1937	0
602	20240710	090300	69763	1937	1937	1937	1937	0
603	20240710	090200	69763	1937	1937	1937	1937	5
604	20240710	090100	60078	1938	1938	1938	1938	2
605	20240710	090000	56202	1938	1938	1938	1938	29