KissMeData/016090/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	190300	97010124	1937	1937	1937	1937	310
3	20240711	190200	97010124	1937	1937	1937	1937	0
4	20240711	190100	97010124	1937	1937	1937	1937	0
5	20240711	190000	97010124	1937	1937	1937	1937	0
6	20240711	185900	97010124	1937	1937	1937	1937	0
7	20240711	185800	97010124	1937	1937	1937	1937	0
8	20240711	185700	97010124	1937	1937	1937	1937	0
9	20240711	185600	97010124	1937	1937	1937	1937	0
10	20240711	185500	97010124	1937	1937	1937	1937	0
11	20240711	185400	97010124	1937	1937	1937	1937	0
12	20240711	185300	97010124	1937	1937	1937	1937	0
13	20240711	185200	97010124	1937	1937	1937	1937	0
14	20240711	185100	97010124	1937	1937	1937	1937	0
15	20240711	185000	97010124	1937	1937	1937	1937	0
16	20240711	184900	97010124	1937	1937	1937	1937	0
17	20240711	184800	97010124	1937	1937	1937	1937	0
18	20240711	184700	97010124	1937	1937	1937	1937	0
19	20240711	184600	97010124	1937	1937	1937	1937	0
20	20240711	184500	97010124	1937	1937	1937	1937	0
21	20240711	184400	97010124	1937	1937	1937	1937	0
22	20240711	184300	97010124	1937	1937	1937	1937	0
23	20240711	184200	97010124	1937	1937	1937	1937	0
24	20240711	184100	97010124	1937	1937	1937	1937	0
25	20240711	184000	97010124	1937	1937	1937	1937	0
26	20240711	183900	97010124	1937	1937	1937	1937	0
27	20240711	183800	97010124	1937	1937	1937	1937	0
28	20240711	183700	97010124	1937	1937	1937	1937	0
29	20240711	183600	97010124	1937	1937	1937	1937	0
30	20240711	183500	97010124	1937	1937	1937	1937	0
31	20240711	183400	97010124	1937	1937	1937	1937	0
32	20240711	183300	97010124	1937	1937	1937	1937	310
33	20240711	183200	97010124	1937	1937	1937	1937	0
34	20240711	183100	97010124	1937	1937	1937	1937	0
35	20240711	183000	97010124	1937	1937	1937	1937	0
36	20240711	182900	97010124	1937	1937	1937	1937	0
37	20240711	182800	97010124	1937	1937	1937	1937	0
38	20240711	182700	97010124	1937	1937	1937	1937	0
39	20240711	182600	97010124	1937	1937	1937	1937	0
40	20240711	182500	97010124	1937	1937	1937	1937	0
41	20240711	182400	97010124	1937	1937	1937	1937	0
42	20240711	182300	97010124	1937	1937	1937	1937	0
43	20240711	182200	97010124	1937	1937	1937	1937	0
44	20240711	182100	97010124	1937	1937	1937	1937	0
45	20240711	182000	97010124	1937	1937	1937	1937	0
46	20240711	181900	97010124	1937	1937	1937	1937	0
47	20240711	181800	97010124	1937	1937	1937	1937	0
48	20240711	181700	97010124	1937	1937	1937	1937	0
49	20240711	181600	97010124	1937	1937	1937	1937	0
50	20240711	181500	97010124	1937	1937	1937	1937	0
51	20240711	181400	97010124	1937	1937	1937	1937	0
52	20240711	181300	97010124	1937	1937	1937	1937	0
53	20240711	181200	97010124	1937	1937	1937	1937	0
54	20240711	181100	97010124	1937	1937	1937	1937	0
55	20240711	181000	97010124	1937	1937	1937	1937	0
56	20240711	180900	97010124	1937	1937	1937	1937	0
57	20240711	180800	97010124	1937	1937	1937	1937	0
58	20240711	180700	97010124	1937	1937	1937	1937	0
59	20240711	180600	97010124	1937	1937	1937	1937	0
60	20240711	180500	97010124	1937	1937	1937	1937	0
61	20240711	180400	97010124	1937	1937	1937	1937	0
62	20240711	180300	97010124	1937	1937	1937	1937	310
63	20240711	180200	97010124	1937	1937	1937	1937	0
64	20240711	180100	97010124	1937	1937	1937	1937	0
65	20240711	180000	97010124	1937	1937	1937	1937	0
66	20240711	175900	97010124	1937	1937	1937	1937	0
67	20240711	175800	97010124	1937	1937	1937	1937	0
68	20240711	175700	97010124	1937	1937	1937	1937	0
69	20240711	175600	97010124	1937	1937	1937	1937	0
70	20240711	175500	97010124	1937	1937	1937	1937	0
71	20240711	175400	97010124	1937	1937	1937	1937	0
72	20240711	175300	97010124	1937	1937	1937	1937	0
73	20240711	175200	97010124	1937	1937	1937	1937	0
74	20240711	175100	97010124	1937	1937	1937	1937	0
75	20240711	175000	97010124	1937	1937	1937	1937	0
76	20240711	174900	97010124	1937	1937	1937	1937	0
77	20240711	174800	97010124	1937	1937	1937	1937	0
78	20240711	174700	97010124	1937	1937	1937	1937	0
79	20240711	174600	97010124	1937	1937	1937	1937	0
80	20240711	174500	97010124	1937	1937	1937	1937	0
81	20240711	174400	97010124	1937	1937	1937	1937	0
82	20240711	174300	97010124	1937	1937	1937	1937	0
83	20240711	174200	97010124	1937	1937	1937	1937	0
84	20240711	174100	97010124	1937	1937	1937	1937	0
85	20240711	174000	97010124	1937	1937	1937	1937	0
86	20240711	173900	97010124	1937	1937	1937	1937	0
87	20240711	173800	97010124	1937	1937	1937	1937	0
88	20240711	173700	97010124	1937	1937	1937	1937	0
89	20240711	173600	97010124	1937	1937	1937	1937	0
90	20240711	173500	97010124	1937	1937	1937	1937	0
91	20240711	173400	97010124	1937	1937	1937	1937	0
92	20240711	173300	97010124	1937	1937	1937	1937	310
93	20240711	173200	97010124	1937	1937	1937	1937	0
94	20240711	173100	97010124	1937	1937	1937	1937	0
95	20240711	173000	97010124	1937	1937	1937	1937	0
96	20240711	172900	97010124	1937	1937	1937	1937	0
97	20240711	172800	97010124	1937	1937	1937	1937	0
98	20240711	172700	97010124	1937	1937	1937	1937	0
99	20240711	172600	97010124	1937	1937	1937	1937	0
100	20240711	172500	97010124	1937	1937	1937	1937	0
101	20240711	172400	97010124	1937	1937	1937	1937	0
102	20240711	172300	97010124	1937	1937	1937	1937	0
103	20240711	172200	97010124	1937	1937	1937	1937	0
104	20240711	172100	97010124	1937	1937	1937	1937	0
105	20240711	172000	97010124	1937	1937	1937	1937	0
106	20240711	171900	97010124	1937	1937	1937	1937	0
107	20240711	171800	97010124	1937	1937	1937	1937	0
108	20240711	171700	97010124	1937	1937	1937	1937	0
109	20240711	171600	97010124	1937	1937	1937	1937	0
110	20240711	171500	97010124	1937	1937	1937	1937	0
111	20240711	171400	97010124	1937	1937	1937	1937	0
112	20240711	171300	97010124	1937	1937	1937	1937	0
113	20240711	171200	97010124	1937	1937	1937	1937	0
114	20240711	171100	97010124	1937	1937	1937	1937	0
115	20240711	171000	97010124	1937	1937	1937	1937	0
116	20240711	170900	97010124	1937	1937	1937	1937	0
117	20240711	170800	97010124	1937	1937	1937	1937	0
118	20240711	170700	97010124	1937	1937	1937	1937	0
119	20240711	170600	97010124	1937	1937	1937	1937	0
120	20240711	170500	97010124	1937	1937	1937	1937	0
121	20240711	170400	97010124	1937	1937	1937	1937	0
122	20240711	170300	97010124	1937	1937	1937	1937	310
123	20240711	170200	97010124	1937	1937	1937	1937	0
124	20240711	170100	97010124	1937	1937	1937	1937	0
125	20240711	170000	97010124	1937	1937	1937	1937	0
126	20240711	165900	97010124	1937	1937	1937	1937	0
127	20240711	165800	97010124	1937	1937	1937	1937	0
128	20240711	165700	97010124	1937	1937	1937	1937	0
129	20240711	165600	97010124	1937	1937	1937	1937	0
130	20240711	165500	97010124	1937	1937	1937	1937	0
131	20240711	165400	97010124	1937	1937	1937	1937	0
132	20240711	165300	97010124	1937	1937	1937	1937	0
133	20240711	165200	97010124	1937	1937	1937	1937	0
134	20240711	165100	97010124	1937	1937	1937	1937	0
135	20240711	165000	97010124	1937	1937	1937	1937	0
136	20240711	164900	97010124	1937	1937	1937	1937	0
137	20240711	164800	97010124	1937	1937	1937	1937	0
138	20240711	164700	97010124	1937	1937	1937	1937	0
139	20240711	164600	97010124	1937	1937	1937	1937	0
140	20240711	164500	97010124	1937	1937	1937	1937	0
141	20240711	164400	97010124	1937	1937	1937	1937	0
142	20240711	164300	97010124	1937	1937	1937	1937	0
143	20240711	164200	97010124	1937	1937	1937	1937	0
144	20240711	164100	97010124	1937	1937	1937	1937	0
145	20240711	164000	97010124	1937	1937	1937	1937	0
146	20240711	163900	97010124	1937	1937	1937	1937	0
147	20240711	163800	97010124	1937	1937	1937	1937	0
148	20240711	163700	97010124	1937	1937	1937	1937	0
149	20240711	163600	97010124	1937	1937	1937	1937	0
150	20240711	163500	97010124	1937	1937	1937	1937	0
151	20240711	163400	97010124	1937	1937	1937	1937	0
152	20240711	163300	97010124	1937	1937	1937	1937	310
153	20240711	163200	97010124	1937	1937	1937	1937	0
154	20240711	163100	97010124	1937	1937	1937	1937	0
155	20240711	163000	97010124	1937	1937	1937	1937	0
156	20240711	162900	97010124	1937	1937	1937	1937	0
157	20240711	162800	97010124	1937	1937	1937	1937	0
158	20240711	162700	97010124	1937	1937	1937	1937	0
159	20240711	162600	97010124	1937	1937	1937	1937	0
160	20240711	162500	97010124	1937	1937	1937	1937	0
161	20240711	162400	97010124	1937	1937	1937	1937	0
162	20240711	162300	97010124	1937	1937	1937	1937	0
163	20240711	162200	97010124	1937	1937	1937	1937	0
164	20240711	162100	97010124	1937	1937	1937	1937	0
165	20240711	162000	97010124	1937	1937	1937	1937	0
166	20240711	161900	97010124	1937	1937	1937	1937	0
167	20240711	161800	97010124	1937	1937	1937	1937	0
168	20240711	161700	97010124	1937	1937	1937	1937	0
169	20240711	161600	97010124	1937	1937	1937	1937	0
170	20240711	161500	97010124	1937	1937	1937	1937	0
171	20240711	161400	97010124	1937	1937	1937	1937	0
172	20240711	161300	97010124	1937	1937	1937	1937	0
173	20240711	161200	97010124	1937	1937	1937	1937	0
174	20240711	161100	97010124	1937	1937	1937	1937	0
175	20240711	161000	97010124	1937	1937	1937	1937	0
176	20240711	160900	97010124	1937	1937	1937	1937	0
177	20240711	160800	97010124	1937	1937	1937	1937	0
178	20240711	160700	97010124	1937	1937	1937	1937	0
179	20240711	160600	97010124	1937	1937	1937	1937	0
180	20240711	160500	97010124	1937	1937	1937	1937	0
181	20240711	160400	97010124	1937	1937	1937	1937	0
182	20240711	160300	97010124	1937	1937	1937	1937	310
183	20240711	160200	97010124	1937	1937	1937	1937	0
184	20240711	160100	97010124	1937	1937	1937	1937	0
185	20240711	160000	97010124	1937	1937	1937	1937	0
186	20240711	155900	97010124	1937	1937	1937	1937	0
187	20240711	155800	97010124	1937	1937	1937	1937	0
188	20240711	155700	97010124	1937	1937	1937	1937	0
189	20240711	155600	97010124	1937	1937	1937	1937	0
190	20240711	155500	97010124	1937	1937	1937	1937	0
191	20240711	155400	97010124	1937	1937	1937	1937	0
192	20240711	155300	97010124	1937	1937	1937	1937	0
193	20240711	155200	97010124	1937	1937	1937	1937	0
194	20240711	155100	97010124	1937	1937	1937	1937	0
195	20240711	155000	97010124	1937	1937	1937	1937	0
196	20240711	154900	97010124	1937	1937	1937	1937	0
197	20240711	154800	97010124	1937	1937	1937	1937	0
198	20240711	154700	97010124	1937	1937	1937	1937	0
199	20240711	154600	97010124	1937	1937	1937	1937	0
200	20240711	154500	97010124	1937	1937	1937	1937	0
201	20240711	154400	97010124	1937	1937	1937	1937	0
202	20240711	154300	97010124	1937	1937	1937	1937	0
203	20240711	154200	97010124	1937	1937	1937	1937	0
204	20240711	154100	97010124	1937	1937	1937	1937	0
205	20240711	154000	97010124	1937	1937	1937	1937	0
206	20240711	153900	97010124	1937	1937	1937	1937	0
207	20240711	153800	97010124	1937	1937	1937	1937	0
208	20240711	153700	97010124	1937	1937	1937	1937	0
209	20240711	153600	97010124	1937	1937	1937	1937	0
210	20240711	153500	97010124	1937	1937	1937	1937	0
211	20240711	153400	97010124	1937	1937	1937	1937	0
212	20240711	153300	97010124	1937	1937	1937	1937	310
213	20240711	153200	97010124	1937	1937	1937	1937	0
214	20240711	153100	97010124	1937	1937	1937	1937	0
215	20240711	153000	97010124	1937	1937	1937	1937	310
216	20240711	152900	96409654	1937	1937	1937	1937	0
217	20240711	152800	96409654	1937	1937	1937	1937	0
218	20240711	152700	96409654	1937	1937	1937	1937	0
219	20240711	152600	96409654	1937	1937	1937	1937	0
220	20240711	152500	96409654	1937	1937	1937	1937	0
221	20240711	152400	96409654	1937	1937	1937	1937	0
222	20240711	152300	96409654	1937	1937	1937	1937	0
223	20240711	152200	96409654	1937	1937	1937	1937	0
224	20240711	152100	96409654	1937	1937	1937	1937	0
225	20240711	152000	96409654	1937	1937	1937	1937	0
226	20240711	151900	96409654	1937	1937	1937	1937	0
227	20240711	151800	96409654	1937	1934	1937	1934	41
228	20240711	151700	96330357	1934	1934	1934	1934	2
229	20240711	151600	96326489	1933	1933	1933	1933	0
230	20240711	151500	96326489	1933	1933	1933	1933	2
231	20240711	151400	96322623	1933	1933	1933	1933	0
232	20240711	151300	96322623	1933	1933	1933	1933	0
233	20240711	151200	96322623	1933	1936	1936	1933	611
234	20240711	151100	95141557	1934	1934	1934	1934	1
235	20240711	151000	95139623	1933	1933	1933	1933	0
236	20240711	150900	95139623	1933	1933	1933	1933	0
237	20240711	150800	95139623	1933	1933	1933	1933	0
238	20240711	150700	95139623	1933	1933	1933	1933	32
239	20240711	150600	95077767	1934	1934	1934	1934	0
240	20240711	150500	95077767	1934	1934	1934	1934	0
241	20240711	150400	95077767	1934	1934	1934	1933	12
242	20240711	150300	95054561	1933	1934	1934	1933	60
243	20240711	150200	94938530	1934	1934	1934	1934	1
244	20240711	150100	94936596	1936	1936	1936	1936	0
245	20240711	150000	94936596	1936	1936	1936	1936	0
246	20240711	145900	94936596	1936	1936	1936	1936	0
247	20240711	145800	94936596	1936	1936	1936	1936	0
248	20240711	145700	94936596	1936	1934	1936	1934	2
249	20240711	145600	94932726	1933	1933	1933	1933	0
250	20240711	145500	94932726	1933	1933	1933	1933	32
251	20240711	145400	94870870	1933	1933	1933	1933	0
252	20240711	145300	94870870	1933	1933	1933	1933	0
253	20240711	145200	94870870	1933	1933	1933	1933	0
254	20240711	145100	94870870	1933	1933	1933	1933	0
255	20240711	145000	94870870	1933	1933	1933	1933	0
256	20240711	144900	94870870	1933	1933	1933	1933	0
257	20240711	144800	94870870	1933	1933	1933	1933	0
258	20240711	144700	94870870	1933	1933	1933	1933	0
259	20240711	144600	94870870	1933	1933	1933	1933	0
260	20240711	144500	94870870	1933	1933	1933	1933	1
261	20240711	144400	94868937	1936	1936	1936	1936	0
262	20240711	144300	94868937	1936	1936	1936	1936	0
263	20240711	144200	94868937	1936	1933	1936	1933	2
264	20240711	144100	94865068	1936	1936	1936	1936	0
265	20240711	144000	94865068	1936	1936	1936	1936	0
266	20240711	143900	94865068	1936	1934	1936	1934	201
267	20240711	143800	94475935	1936	1936	1936	1936	0
268	20240711	143700	94475935	1936	1936	1936	1936	19
269	20240711	143600	94439151	1935	1934	1936	1934	4
270	20240711	143500	94431412	1936	1934	1936	1934	2
271	20240711	143400	94427542	1936	1936	1936	1936	0
272	20240711	143300	94427542	1936	1936	1936	1936	0
273	20240711	143200	94427542	1936	1936	1936	1936	0
274	20240711	143100	94427542	1936	1936	1936	1936	0
275	20240711	143000	94427542	1936	1933	1936	1933	959
276	20240711	142900	92572834	1936	1933	1936	1933	4
277	20240711	142800	92565097	1932	1936	1937	1932	4
278	20240711	142700	92557359	1933	1933	1935	1933	5
279	20240711	142600	92547690	1932	1932	1932	1932	0
280	20240711	142500	92547690	1932	1932	1932	1932	18
281	20240711	142400	92512914	1932	1932	1932	1932	0
282	20240711	142300	92512914	1932	1932	1932	1932	0
283	20240711	142200	92512914	1932	1932	1932	1932	0
284	20240711	142100	92512914	1932	1932	1932	1932	0
285	20240711	142000	92512914	1932	1932	1932	1932	0
286	20240711	141900	92512914	1932	1932	1932	1932	19
287	20240711	141800	92476206	1932	1932	1932	1932	0
288	20240711	141700	92476206	1932	1932	1932	1932	0
289	20240711	141600	92476206	1932	1932	1932	1932	1
290	20240711	141500	92474274	1932	1932	1932	1932	0
291	20240711	141400	92474274	1932	1932	1932	1932	0
292	20240711	141300	92474274	1932	1932	1932	1932	0
293	20240711	141200	92474274	1932	1932	1932	1932	0
294	20240711	141100	92474274	1932	1932	1932	1932	18
295	20240711	141000	92439498	1932	1932	1932	1932	500
296	20240711	140900	91473498	1932	1932	1932	1932	0
297	20240711	140800	91473498	1932	1932	1932	1932	0
298	20240711	140700	91473498	1932	1932	1932	1932	711
299	20240711	140600	90099846	1932	1932	1932	1932	0
300	20240711	140500	90099846	1932	1932	1932	1932	0
301	20240711	140400	90099846	1932	1932	1932	1932	176
302	20240711	140300	89759814	1932	1932	1932	1932	0
303	20240711	140200	89759814	1932	1932	1932	1932	0
304	20240711	140100	89759814	1932	1932	1932	1932	0
305	20240711	140000	89759814	1932	1932	1932	1932	0
306	20240711	135900	89759814	1932	1932	1932	1932	1
307	20240711	135800	89757882	1932	1932	1932	1932	0
308	20240711	135700	89757882	1932	1932	1932	1932	18
309	20240711	135600	89723106	1932	1932	1932	1932	0
310	20240711	135500	89723106	1932	1932	1932	1932	85
311	20240711	135400	89558886	1932	1932	1932	1932	0
312	20240711	135300	89558886	1932	1932	1932	1932	0
313	20240711	135200	89558886	1932	1932	1932	1932	0
314	20240711	135100	89558886	1932	1932	1932	1932	0
315	20240711	135000	89558886	1932	1932	1932	1932	0
316	20240711	134900	89558886	1932	1932	1932	1932	0
317	20240711	134800	89558886	1932	1932	1932	1932	0
318	20240711	134700	89558886	1932	1932	1932	1932	0
319	20240711	134600	89558886	1932	1932	1932	1932	0
320	20240711	134500	89558886	1932	1932	1932	1932	0
321	20240711	134400	89558886	1932	1932	1932	1932	0
322	20240711	134300	89558886	1932	1932	1932	1932	18
323	20240711	134200	89524110	1932	1932	1932	1932	1
324	20240711	134100	89522178	1932	1932	1932	1932	0
325	20240711	134000	89522178	1932	1932	1932	1932	0
326	20240711	133900	89522178	1932	1932	1932	1932	0
327	20240711	133800	89522178	1932	1932	1932	1932	0
328	20240711	133700	89522178	1932	1932	1932	1932	0
329	20240711	133600	89522178	1932	1932	1932	1932	0
330	20240711	133500	89522178	1932	1932	1932	1932	0
331	20240711	133400	89522178	1932	1932	1932	1932	0
332	20240711	133300	89522178	1932	1932	1932	1932	0
333	20240711	133200	89522178	1932	1932	1932	1932	50
334	20240711	133100	89425578	1932	1932	1932	1932	0
335	20240711	133000	89425578	1932	1932	1932	1932	1
336	20240711	132900	89423646	1932	1932	1932	1932	18
337	20240711	132800	89388870	1932	1932	1932	1932	0
338	20240711	132700	89388870	1932	1932	1932	1932	0
339	20240711	132600	89388870	1932	1932	1932	1932	0
340	20240711	132500	89388870	1932	1932	1932	1932	0
341	20240711	132400	89388870	1932	1932	1932	1932	0
342	20240711	132300	89388870	1932	1932	1932	1932	0
343	20240711	132200	89388870	1932	1932	1932	1932	0
344	20240711	132100	89388870	1932	1932	1932	1932	0
345	20240711	132000	89388870	1932	1932	1932	1932	0
346	20240711	131900	89388870	1932	1932	1932	1932	0
347	20240711	131800	89388870	1932	1932	1932	1932	0
348	20240711	131700	89388870	1932	1932	1932	1932	0
349	20240711	131600	89388870	1932	1932	1932	1932	0
350	20240711	131500	89388870	1932	1933	1933	1932	18
351	20240711	131400	89354077	1934	1934	1934	1934	0
352	20240711	131300	89354077	1934	1934	1934	1934	1
353	20240711	131200	89352143	1935	1935	1935	1935	0
354	20240711	131100	89352143	1935	1935	1935	1935	0
355	20240711	131000	89352143	1935	1935	1935	1935	0
356	20240711	130900	89352143	1935	1935	1935	1935	1
357	20240711	130800	89350208	1937	1937	1937	1937	0
358	20240711	130700	89350208	1937	1937	1937	1937	0
359	20240711	130600	89350208	1937	1937	1937	1937	0
360	20240711	130500	89350208	1937	1937	1937	1937	0
361	20240711	130400	89350208	1937	1936	1937	1936	3
362	20240711	130300	89344399	1937	1936	1937	1936	2
363	20240711	130200	89340526	1936	1934	1937	1934	5
364	20240711	130100	89330848	1933	1936	1937	1933	22
365	20240711	130000	89288313	1936	1934	1937	1934	7
366	20240711	125900	89274766	1936	1935	1936	1934	102
367	20240711	125800	89077396	1937	1934	1937	1934	11
368	20240711	125700	89056101	1936	1936	1937	1934	657
369	20240711	125600	87783799	1937	1936	1937	1936	2
370	20240711	125500	87779926	1936	1936	1936	1936	0
371	20240711	125400	87779926	1936	1936	1937	1936	4
372	20240711	125300	87772181	1936	1936	1936	1936	1
373	20240711	125200	87770245	1937	1937	1937	1937	0
374	20240711	125100	87770245	1937	1937	1937	1937	0
375	20240711	125000	87770245	1937	1937	1937	1937	1
376	20240711	124900	87768308	1935	1934	1937	1934	5
377	20240711	124800	87758631	1933	1933	1933	1933	0
378	20240711	124700	87758631	1933	1935	1935	1933	19
379	20240711	124600	87721902	1937	1936	1937	1936	2
380	20240711	124500	87718029	1937	1937	1937	1937	0
381	20240711	124400	87718029	1937	1937	1937	1937	0
382	20240711	124300	87718029	1937	1934	1937	1934	11
383	20240711	124200	87696729	1937	1933	1937	1933	147
384	20240711	124100	87412574	1933	1933	1933	1933	13
385	20240711	124000	87387445	1932	1932	1932	1932	0
386	20240711	123900	87387445	1932	1932	1932	1932	0
387	20240711	123800	87387445	1932	1932	1932	1932	0
388	20240711	123700	87387445	1932	1932	1932	1932	0
389	20240711	123600	87387445	1932	1931	1932	1931	2178
390	20240711	123500	83179590	1930	1930	1930	1930	0
391	20240711	123400	83179590	1930	1930	1930	1930	0
392	20240711	123300	83179590	1930	1930	1930	1930	19
393	20240711	123200	83142920	1930	1930	1930	1930	0
394	20240711	123100	83142920	1930	1930	1930	1930	0
395	20240711	123000	83142920	1930	1930	1930	1930	0
396	20240711	122900	83142920	1930	1930	1930	1930	0
397	20240711	122800	83142920	1930	1930	1930	1930	0
398	20240711	122700	83142920	1930	1930	1930	1930	1
399	20240711	122600	83140990	1930	1930	1930	1930	0
400	20240711	122500	83140990	1930	1930	1930	1930	0
401	20240711	122400	83140990	1930	1930	1930	1930	0
402	20240711	122300	83140990	1930	1929	1930	1929	2180
403	20240711	122200	78933591	1931	1931	1931	1931	9
404	20240711	122100	78916212	1931	1929	1931	1929	10
405	20240711	122000	78896912	1929	1929	1929	1929	0
406	20240711	121900	78896912	1929	1931	1931	1929	19
407	20240711	121800	78860259	1932	1932	1932	1932	0
408	20240711	121700	78860259	1932	1932	1932	1932	0
409	20240711	121600	78860259	1932	1932	1932	1932	1
410	20240711	121500	78858327	1932	1932	1932	1932	0
411	20240711	121400	78858327	1932	1932	1932	1932	0
412	20240711	121300	78858327	1932	1932	1932	1932	0
413	20240711	121200	78858327	1932	1932	1932	1932	0
414	20240711	121100	78858327	1932	1932	1932	1932	0
415	20240711	121000	78858327	1932	1931	1932	1929	24
416	20240711	120900	78811991	1927	1927	1929	1927	18
417	20240711	120800	78777287	1929	1928	1932	1925	25
418	20240711	120700	78729085	1924	1924	1926	1924	7
419	20240711	120600	78715611	1926	1924	1927	1924	10
420	20240711	120500	78696360	1923	1925	1925	1923	19
421	20240711	120400	78659819	1927	1926	1927	1925	5
422	20240711	120300	78650189	1924	1924	1928	1924	662
423	20240711	120200	77376490	1924	1926	1929	1924	485
424	20240711	120100	76443295	1928	1931	1931	1926	3169
425	20240711	120000	70330804	1931	1931	1931	1931	0
426	20240711	115900	70330804	1931	1931	1931	1931	0
427	20240711	115800	70330804	1931	1931	1931	1931	9
428	20240711	115700	70313425	1932	1932	1932	1932	0
429	20240711	115600	70313425	1932	1932	1932	1932	0
430	20240711	115500	70313425	1932	1932	1932	1932	0
431	20240711	115400	70313425	1932	1932	1932	1932	0
432	20240711	115300	70313425	1932	1932	1932	1932	762
433	20240711	115200	68841241	1932	1932	1932	1932	0
434	20240711	115100	68841241	1932	1932	1932	1932	19
435	20240711	115000	68804533	1933	1933	1933	1933	841
436	20240711	114900	67178880	1933	1933	1933	1933	0
437	20240711	114800	67178880	1933	1933	1933	1933	0
438	20240711	114700	67178880	1933	1933	1933	1933	0
439	20240711	114600	67178880	1933	1933	1933	1933	0
440	20240711	114500	67178880	1933	1933	1933	1933	0
441	20240711	114400	67178880	1933	1933	1933	1933	0
442	20240711	114300	67178880	1933	1933	1933	1933	0
443	20240711	114200	67178880	1933	1933	1933	1933	0
444	20240711	114100	67178880	1933	1933	1933	1933	8
445	20240711	114000	67163416	1934	1934	1934	1934	0
446	20240711	113900	67163416	1934	1934	1934	1934	0
447	20240711	113800	67163416	1934	1934	1934	1934	31
448	20240711	113700	67103462	1934	1934	1934	1934	19
449	20240711	113600	67066716	1937	1937	1937	1937	0
450	20240711	113500	67066716	1937	1937	1937	1937	0
451	20240711	113400	67066716	1937	1935	1937	1935	3
452	20240711	113300	67060908	1938	1938	1938	1938	0
453	20240711	113200	67060908	1938	1934	1938	1934	2
454	20240711	113100	67057036	1933	1933	1933	1933	0
455	20240711	113000	67057036	1933	1933	1933	1933	0
456	20240711	112900	67057036	1933	1933	1933	1933	0
457	20240711	112800	67057036	1933	1933	1933	1933	0
458	20240711	112700	67057036	1933	1933	1933	1933	0
459	20240711	112600	67057036	1933	1933	1933	1933	10
460	20240711	112500	67037706	1933	1933	1933	1933	0
461	20240711	112400	67037706	1933	1933	1933	1933	0
462	20240711	112300	67037706	1933	1934	1936	1933	30
463	20240711	112200	66979694	1936	1936	1936	1936	0
464	20240711	112100	66979694	1936	1934	1936	1934	11
465	20240711	112000	66958409	1936	1936	1936	1936	0
466	20240711	111900	66958409	1936	1936	1936	1936	0
467	20240711	111800	66958409	1936	1936	1936	1936	0
468	20240711	111700	66958409	1936	1934	1936	1934	158
469	20240711	111600	66652679	1937	1934	1937	1934	2
470	20240711	111500	66648808	1933	1933	1933	1933	0
471	20240711	111400	66648808	1933	1933	1933	1933	0
472	20240711	111300	66648808	1933	1933	1933	1933	43
473	20240711	111200	66565689	1933	1933	1933	1933	0
474	20240711	111100	66565689	1933	1933	1933	1933	0
475	20240711	111000	66565689	1933	1933	1933	1933	0
476	20240711	110900	66565689	1933	1933	1933	1933	116
477	20240711	110800	66341461	1933	1933	1933	1933	193
478	20240711	110700	65968392	1937	1937	1937	1937	0
479	20240711	110600	65968392	1937	1937	1937	1937	0
480	20240711	110500	65968392	1937	1937	1937	1937	0
481	20240711	110400	65968392	1937	1937	1937	1937	0
482	20240711	110300	65968392	1937	1937	1937	1937	0
483	20240711	110200	65968392	1937	1937	1937	1937	0
484	20240711	110100	65968392	1937	1937	1937	1937	0
485	20240711	110000	65968392	1937	1937	1937	1937	0
486	20240711	105900	65968392	1937	1937	1937	1937	0
487	20240711	105800	65968392	1937	1934	1937	1934	32
488	20240711	105700	65906471	1936	1936	1936	1936	0
489	20240711	105600	65906471	1936	1933	1936	1933	13823
490	20240711	105500	39186609	1932	1932	1932	1932	19
491	20240711	105400	39149901	1932	1932	1932	1932	0
492	20240711	105300	39149901	1932	1932	1932	1932	0
493	20240711	105200	39149901	1932	1932	1932	1932	0
494	20240711	105100	39149901	1932	1932	1932	1932	0
495	20240711	105000	39149901	1932	1932	1932	1932	0
496	20240711	104900	39149901	1932	1932	1932	1932	0
497	20240711	104800	39149901	1932	1932	1932	1932	0
498	20240711	104700	39149901	1932	1932	1932	1932	0
499	20240711	104600	39149901	1932	1932	1932	1932	0
500	20240711	104500	39149901	1932	1932	1932	1932	0
501	20240711	104400	39149901	1932	1932	1932	1932	0
502	20240711	104300	39149901	1932	1932	1932	1932	0
503	20240711	104200	39149901	1932	1932	1932	1932	0
504	20240711	104100	39149901	1932	1932	1932	1932	19
505	20240711	104000	39113193	1932	1932	1932	1932	0
506	20240711	103900	39113193	1932	1932	1932	1932	5288
507	20240711	103800	28896777	1932	1932	1932	1932	0
508	20240711	103700	28896777	1932	1932	1932	1932	0
509	20240711	103600	28896777	1932	1932	1932	1932	2500
510	20240711	103500	24066777	1932	1932	1932	1932	0
511	20240711	103400	24066777	1932	1932	1932	1932	24
512	20240711	103300	24020409	1932	1932	1932	1932	0
513	20240711	103200	24020409	1932	1932	1932	1932	286
514	20240711	103100	23467857	1932	1932	1932	1932	0
515	20240711	103000	23467857	1932	1932	1932	1932	5
516	20240711	102900	23458197	1932	1932	1932	1932	0
517	20240711	102800	23458197	1932	1932	1932	1932	0
518	20240711	102700	23458197	1932	1932	1932	1932	24
519	20240711	102600	23411829	1932	1932	1932	1932	0
520	20240711	102500	23411829	1932	1932	1932	1932	0
521	20240711	102400	23411829	1932	1932	1932	1932	1999
522	20240711	102300	19549761	1933	1933	1933	1933	0
523	20240711	102200	19549761	1933	1933	1933	1933	100
524	20240711	102100	19356461	1932	1932	1932	1932	1010
525	20240711	102000	17405141	1932	1927	1932	1927	3090
526	20240711	101900	11447192	1928	1926	1928	1926	990
527	20240711	101800	9540450	1926	1926	1926	1926	10
528	20240711	101700	9521190	1926	1926	1926	1926	0
529	20240711	101600	9521190	1926	1926	1926	1926	0
530	20240711	101500	9521190	1926	1926	1926	1926	0
531	20240711	101400	9521190	1926	1925	1926	1925	2
532	20240711	101300	9517339	1924	1925	1925	1924	19
533	20240711	101200	9480781	1929	1929	1929	1929	0
534	20240711	101100	9480781	1929	1929	1929	1929	0
535	20240711	101000	9480781	1929	1926	1929	1926	5
536	20240711	100900	9471145	1928	1926	1928	1926	2
537	20240711	100800	9467291	1929	1929	1929	1929	0
538	20240711	100700	9467291	1929	1925	1929	1925	2
539	20240711	100600	9463437	1927	1927	1927	1927	0
540	20240711	100500	9463437	1927	1925	1927	1925	100
541	20240711	100400	9270837	1928	1927	1928	1925	360
542	20240711	100300	8577823	1929	1928	1929	1928	43
543	20240711	100200	8494918	1929	1929	1929	1929	1
544	20240711	100100	8492989	1928	1928	1928	1928	0
545	20240711	100000	8492989	1928	1928	1928	1928	0
546	20240711	095900	8492989	1928	1928	1928	1928	19
547	20240711	095800	8456357	1929	1929	1929	1929	0
548	20240711	095700	8456357	1929	1929	1929	1929	5
549	20240711	095600	8446712	1929	1929	1929	1929	0
550	20240711	095500	8446712	1929	1929	1929	1929	1
551	20240711	095400	8444783	1929	1929	1929	1929	0
552	20240711	095300	8444783	1929	1929	1929	1929	0
553	20240711	095200	8444783	1929	1929	1929	1929	0
554	20240711	095100	8444783	1929	1929	1929	1929	0
555	20240711	095000	8444783	1929	1929	1929	1929	259
556	20240711	094900	7945172	1929	1929	1929	1929	0
557	20240711	094800	7945172	1929	1929	1929	1929	0
558	20240711	094700	7945172	1929	1929	1929	1929	0
559	20240711	094600	7945172	1929	1931	1931	1929	457
560	20240711	094500	7063615	1933	1933	1933	1933	0
561	20240711	094400	7063615	1933	1933	1933	1933	2
562	20240711	094300	7059749	1933	1933	1933	1933	0
563	20240711	094200	7059749	1933	1933	1933	1933	0
564	20240711	094100	7059749	1933	1933	1933	1933	1
565	20240711	094000	7057816	1933	1933	1933	1933	5
566	20240711	093900	7048151	1933	1933	1933	1933	3
567	20240711	093800	7042352	1933	1933	1933	1933	0
568	20240711	093700	7042352	1933	1933	1933	1933	5
569	20240711	093600	7032687	1927	1927	1927	1927	0
570	20240711	093500	7032687	1927	1927	1927	1927	0
571	20240711	093400	7032687	1927	1927	1930	1927	9
572	20240711	093300	7015334	1929	1929	1929	1929	1
573	20240711	093200	7013405	1926	1926	1926	1926	1
574	20240711	093100	7011479	1928	1924	1928	1923	516
575	20240711	093000	6018960	1925	1925	1925	1925	9
576	20240711	092900	6001635	1925	1925	1925	1925	15
577	20240711	092800	5972760	1925	1925	1925	1925	186
578	20240711	092700	5614710	1925	1925	1925	1925	0
579	20240711	092600	5614710	1925	1926	1926	1925	352
580	20240711	092500	4937094	1928	1927	1928	1927	101
581	20240711	092400	4742367	1929	1930	1930	1929	59
582	20240711	092300	4628498	1931	1935	1935	1931	2239
583	20240711	092200	300504	1936	1936	1936	1936	0
584	20240711	092100	300504	1936	1936	1936	1936	0
585	20240711	092000	300504	1936	1936	1936	1936	1
586	20240711	091900	298568	1940	1940	1940	1940	0
587	20240711	091800	298568	1940	1940	1940	1940	0
588	20240711	091700	298568	1940	1940	1940	1940	0
589	20240711	091600	298568	1940	1937	1940	1937	16
590	20240711	091500	267540	1938	1937	1938	1937	2
591	20240711	091400	263665	1938	1938	1938	1938	2
592	20240711	091300	259789	1940	1940	1940	1940	0
593	20240711	091200	259789	1940	1940	1940	1940	0
594	20240711	091100	259789	1940	1940	1940	1940	1
595	20240711	091000	257849	1924	1924	1924	1924	0
596	20240711	090900	257849	1924	1924	1924	1924	0
597	20240711	090800	257849	1924	1924	1924	1924	0
598	20240711	090700	257849	1924	1924	1924	1924	0
599	20240711	090600	257849	1924	1924	1924	1924	0
600	20240711	090500	257849	1924	1924	1924	1924	0
601	20240711	090400	257849	1924	1924	1924	1924	0
602	20240711	090300	257849	1924	1924	1924	1924	0
603	20240711	090200	257849	1924	1924	1924	1924	0
604	20240711	090100	257849	1924	1931	1931	1924	133
605	20240711	090000	1932	1932	1932	1932	1932	1