KissMeData/016090/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	190200	71112225	1933	1933	1933	1933	433
3	20240717	190100	71112225	1933	1933	1933	1933	0
4	20240717	190000	71112225	1933	1933	1933	1933	0
5	20240717	185900	71112225	1933	1933	1933	1933	0
6	20240717	185800	71112225	1933	1933	1933	1933	0
7	20240717	185700	71112225	1933	1933	1933	1933	0
8	20240717	185600	71112225	1933	1933	1933	1933	0
9	20240717	185500	71112225	1933	1933	1933	1933	0
10	20240717	185400	71112225	1933	1933	1933	1933	0
11	20240717	185300	71112225	1933	1933	1933	1933	0
12	20240717	185200	71112225	1933	1933	1933	1933	0
13	20240717	185100	71112225	1933	1933	1933	1933	0
14	20240717	185000	71112225	1933	1933	1933	1933	0
15	20240717	184900	71112225	1933	1933	1933	1933	0
16	20240717	184800	71112225	1933	1933	1933	1933	0
17	20240717	184700	71112225	1933	1933	1933	1933	0
18	20240717	184600	71112225	1933	1933	1933	1933	0
19	20240717	184500	71112225	1933	1933	1933	1933	0
20	20240717	184400	71112225	1933	1933	1933	1933	0
21	20240717	184300	71112225	1933	1933	1933	1933	0
22	20240717	184200	71112225	1933	1933	1933	1933	0
23	20240717	184100	71112225	1933	1933	1933	1933	0
24	20240717	184000	71112225	1933	1933	1933	1933	0
25	20240717	183900	71112225	1933	1933	1933	1933	0
26	20240717	183800	71112225	1933	1933	1933	1933	0
27	20240717	183700	71112225	1933	1933	1933	1933	0
28	20240717	183600	71112225	1933	1933	1933	1933	0
29	20240717	183500	71112225	1933	1933	1933	1933	0
30	20240717	183400	71112225	1933	1933	1933	1933	0
31	20240717	183300	71112225	1933	1933	1933	1933	0
32	20240717	183200	71112225	1933	1933	1933	1933	433
33	20240717	183100	71112225	1933	1933	1933	1933	0
34	20240717	183000	71112225	1933	1933	1933	1933	0
35	20240717	182900	71112225	1933	1933	1933	1933	0
36	20240717	182800	71112225	1933	1933	1933	1933	0
37	20240717	182700	71112225	1933	1933	1933	1933	0
38	20240717	182600	71112225	1933	1933	1933	1933	0
39	20240717	182500	71112225	1933	1933	1933	1933	0
40	20240717	182400	71112225	1933	1933	1933	1933	0
41	20240717	182300	71112225	1933	1933	1933	1933	0
42	20240717	182200	71112225	1933	1933	1933	1933	0
43	20240717	182100	71112225	1933	1933	1933	1933	0
44	20240717	182000	71112225	1933	1933	1933	1933	0
45	20240717	181900	71112225	1933	1933	1933	1933	0
46	20240717	181800	71112225	1933	1933	1933	1933	0
47	20240717	181700	71112225	1933	1933	1933	1933	0
48	20240717	181600	71112225	1933	1933	1933	1933	0
49	20240717	181500	71112225	1933	1933	1933	1933	0
50	20240717	181400	71112225	1933	1933	1933	1933	0
51	20240717	181300	71112225	1933	1933	1933	1933	0
52	20240717	181200	71112225	1933	1933	1933	1933	0
53	20240717	181100	71112225	1933	1933	1933	1933	0
54	20240717	181000	71112225	1933	1933	1933	1933	0
55	20240717	180900	71112225	1933	1933	1933	1933	0
56	20240717	180800	71112225	1933	1933	1933	1933	0
57	20240717	180700	71112225	1933	1933	1933	1933	0
58	20240717	180600	71112225	1933	1933	1933	1933	0
59	20240717	180500	71112225	1933	1933	1933	1933	0
60	20240717	180400	71112225	1933	1933	1933	1933	0
61	20240717	180300	71112225	1933	1933	1933	1933	0
62	20240717	180200	71112225	1933	1933	1933	1933	433
63	20240717	180100	71112225	1933	1933	1933	1933	0
64	20240717	180000	71112225	1933	1933	1933	1933	0
65	20240717	175900	71112225	1933	1933	1933	1933	0
66	20240717	175800	71112225	1933	1933	1933	1933	0
67	20240717	175700	71112225	1933	1933	1933	1933	0
68	20240717	175600	71112225	1933	1933	1933	1933	0
69	20240717	175500	71112225	1933	1933	1933	1933	0
70	20240717	175400	71112225	1933	1933	1933	1933	0
71	20240717	175300	71112225	1933	1933	1933	1933	0
72	20240717	175200	71112225	1933	1933	1933	1933	0
73	20240717	175100	71112225	1933	1933	1933	1933	0
74	20240717	175000	71112225	1933	1933	1933	1933	0
75	20240717	174900	71112225	1933	1933	1933	1933	0
76	20240717	174800	71112225	1933	1933	1933	1933	0
77	20240717	174700	71112225	1933	1933	1933	1933	0
78	20240717	174600	71112225	1933	1933	1933	1933	0
79	20240717	174500	71112225	1933	1933	1933	1933	0
80	20240717	174400	71112225	1933	1933	1933	1933	0
81	20240717	174300	71112225	1933	1933	1933	1933	0
82	20240717	174200	71112225	1933	1933	1933	1933	0
83	20240717	174100	71112225	1933	1933	1933	1933	0
84	20240717	174000	71112225	1933	1933	1933	1933	0
85	20240717	173900	71112225	1933	1933	1933	1933	0
86	20240717	173800	71112225	1933	1933	1933	1933	0
87	20240717	173700	71112225	1933	1933	1933	1933	0
88	20240717	173600	71112225	1933	1933	1933	1933	0
89	20240717	173500	71112225	1933	1933	1933	1933	0
90	20240717	173400	71112225	1933	1933	1933	1933	0
91	20240717	173300	71112225	1933	1933	1933	1933	0
92	20240717	173200	71112225	1933	1933	1933	1933	433
93	20240717	173100	71112225	1933	1933	1933	1933	0
94	20240717	173000	71112225	1933	1933	1933	1933	0
95	20240717	172900	71112225	1933	1933	1933	1933	0
96	20240717	172800	71112225	1933	1933	1933	1933	0
97	20240717	172700	71112225	1933	1933	1933	1933	0
98	20240717	172600	71112225	1933	1933	1933	1933	0
99	20240717	172500	71112225	1933	1933	1933	1933	0
100	20240717	172400	71112225	1933	1933	1933	1933	0
101	20240717	172300	71112225	1933	1933	1933	1933	0
102	20240717	172200	71112225	1933	1933	1933	1933	0
103	20240717	172100	71112225	1933	1933	1933	1933	0
104	20240717	172000	71112225	1933	1933	1933	1933	0
105	20240717	171900	71112225	1933	1933	1933	1933	0
106	20240717	171800	71112225	1933	1933	1933	1933	0
107	20240717	171700	71112225	1933	1933	1933	1933	0
108	20240717	171600	71112225	1933	1933	1933	1933	0
109	20240717	171500	71112225	1933	1933	1933	1933	0
110	20240717	171400	71112225	1933	1933	1933	1933	0
111	20240717	171300	71112225	1933	1933	1933	1933	0
112	20240717	171200	71112225	1933	1933	1933	1933	0
113	20240717	171100	71112225	1933	1933	1933	1933	0
114	20240717	171000	71112225	1933	1933	1933	1933	0
115	20240717	170900	71112225	1933	1933	1933	1933	0
116	20240717	170800	71112225	1933	1933	1933	1933	0
117	20240717	170700	71112225	1933	1933	1933	1933	0
118	20240717	170600	71112225	1933	1933	1933	1933	0
119	20240717	170500	71112225	1933	1933	1933	1933	0
120	20240717	170400	71112225	1933	1933	1933	1933	0
121	20240717	170300	71112225	1933	1933	1933	1933	0
122	20240717	170200	71112225	1933	1933	1933	1933	433
123	20240717	170100	71112225	1933	1933	1933	1933	0
124	20240717	170000	71112225	1933	1933	1933	1933	0
125	20240717	165900	71112225	1933	1933	1933	1933	0
126	20240717	165800	71112225	1933	1933	1933	1933	0
127	20240717	165700	71112225	1933	1933	1933	1933	0
128	20240717	165600	71112225	1933	1933	1933	1933	0
129	20240717	165500	71112225	1933	1933	1933	1933	0
130	20240717	165400	71112225	1933	1933	1933	1933	0
131	20240717	165300	71112225	1933	1933	1933	1933	0
132	20240717	165200	71112225	1933	1933	1933	1933	0
133	20240717	165100	71112225	1933	1933	1933	1933	0
134	20240717	165000	71112225	1933	1933	1933	1933	0
135	20240717	164900	71112225	1933	1933	1933	1933	0
136	20240717	164800	71112225	1933	1933	1933	1933	0
137	20240717	164700	71112225	1933	1933	1933	1933	0
138	20240717	164600	71112225	1933	1933	1933	1933	0
139	20240717	164500	71112225	1933	1933	1933	1933	0
140	20240717	164400	71112225	1933	1933	1933	1933	0
141	20240717	164300	71112225	1933	1933	1933	1933	0
142	20240717	164200	71112225	1933	1933	1933	1933	0
143	20240717	164100	71112225	1933	1933	1933	1933	0
144	20240717	164000	71112225	1933	1933	1933	1933	0
145	20240717	163900	71112225	1933	1933	1933	1933	0
146	20240717	163800	71112225	1933	1933	1933	1933	0
147	20240717	163700	71112225	1933	1933	1933	1933	0
148	20240717	163600	71112225	1933	1933	1933	1933	0
149	20240717	163500	71112225	1933	1933	1933	1933	0
150	20240717	163400	71112225	1933	1933	1933	1933	0
151	20240717	163300	71112225	1933	1933	1933	1933	0
152	20240717	163200	71112225	1933	1933	1933	1933	433
153	20240717	163100	71112225	1933	1933	1933	1933	0
154	20240717	163000	71112225	1933	1933	1933	1933	0
155	20240717	162900	71112225	1933	1933	1933	1933	0
156	20240717	162800	71112225	1933	1933	1933	1933	0
157	20240717	162700	71112225	1933	1933	1933	1933	0
158	20240717	162600	71112225	1933	1933	1933	1933	0
159	20240717	162500	71112225	1933	1933	1933	1933	0
160	20240717	162400	71112225	1933	1933	1933	1933	0
161	20240717	162300	71112225	1933	1933	1933	1933	0
162	20240717	162200	71112225	1933	1933	1933	1933	0
163	20240717	162100	71112225	1933	1933	1933	1933	0
164	20240717	162000	71112225	1933	1933	1933	1933	0
165	20240717	161900	71112225	1933	1933	1933	1933	0
166	20240717	161800	71112225	1933	1933	1933	1933	0
167	20240717	161700	71112225	1933	1933	1933	1933	0
168	20240717	161600	71112225	1933	1933	1933	1933	0
169	20240717	161500	71112225	1933	1933	1933	1933	0
170	20240717	161400	71112225	1933	1933	1933	1933	0
171	20240717	161300	71112225	1933	1933	1933	1933	0
172	20240717	161200	71112225	1933	1933	1933	1933	0
173	20240717	161100	71112225	1933	1933	1933	1933	0
174	20240717	161000	71112225	1933	1933	1933	1933	0
175	20240717	160900	71112225	1933	1933	1933	1933	0
176	20240717	160800	71112225	1933	1933	1933	1933	0
177	20240717	160700	71112225	1933	1933	1933	1933	0
178	20240717	160600	71112225	1933	1933	1933	1933	0
179	20240717	160500	71112225	1933	1933	1933	1933	0
180	20240717	160400	71112225	1933	1933	1933	1933	0
181	20240717	160300	71112225	1933	1933	1933	1933	0
182	20240717	160200	71112225	1933	1933	1933	1933	433
183	20240717	160100	71112225	1933	1933	1933	1933	0
184	20240717	160000	71112225	1933	1933	1933	1933	0
185	20240717	155900	71112225	1933	1933	1933	1933	0
186	20240717	155800	71112225	1933	1933	1933	1933	0
187	20240717	155700	71112225	1933	1933	1933	1933	0
188	20240717	155600	71112225	1933	1933	1933	1933	0
189	20240717	155500	71112225	1933	1933	1933	1933	0
190	20240717	155400	71112225	1933	1933	1933	1933	0
191	20240717	155300	71112225	1933	1933	1933	1933	0
192	20240717	155200	71112225	1933	1933	1933	1933	0
193	20240717	155100	71112225	1933	1933	1933	1933	0
194	20240717	155000	71112225	1933	1933	1933	1933	0
195	20240717	154900	71112225	1933	1933	1933	1933	0
196	20240717	154800	71112225	1933	1933	1933	1933	0
197	20240717	154700	71112225	1933	1933	1933	1933	0
198	20240717	154600	71112225	1933	1933	1933	1933	0
199	20240717	154500	71112225	1933	1933	1933	1933	0
200	20240717	154400	71112225	1933	1933	1933	1933	0
201	20240717	154300	71112225	1933	1933	1933	1933	0
202	20240717	154200	71112225	1933	1933	1933	1933	0
203	20240717	154100	71112225	1933	1933	1933	1933	0
204	20240717	154000	71112225	1933	1933	1933	1933	0
205	20240717	153900	71112225	1933	1933	1933	1933	0
206	20240717	153800	71112225	1933	1933	1933	1933	0
207	20240717	153700	71112225	1933	1933	1933	1933	0
208	20240717	153600	71112225	1933	1933	1933	1933	0
209	20240717	153500	71112225	1933	1933	1933	1933	0
210	20240717	153400	71112225	1933	1933	1933	1933	0
211	20240717	153300	71112225	1933	1933	1933	1933	0
212	20240717	153200	71112225	1933	1933	1933	1933	433
213	20240717	153100	71112225	1933	1933	1933	1933	0
214	20240717	153000	71112225	1933	1933	1933	1933	433
215	20240717	152900	70275236	1933	1933	1933	1933	0
216	20240717	152800	70275236	1933	1933	1933	1933	0
217	20240717	152700	70275236	1933	1933	1933	1933	0
218	20240717	152600	70275236	1933	1933	1933	1933	0
219	20240717	152500	70275236	1933	1933	1933	1933	0
220	20240717	152400	70275236	1933	1933	1933	1933	0
221	20240717	152300	70275236	1933	1933	1933	1933	0
222	20240717	152200	70275236	1933	1933	1933	1933	0
223	20240717	152100	70275236	1933	1933	1933	1933	0
224	20240717	152000	70275236	1933	1933	1933	1933	0
225	20240717	151900	70275236	1933	1933	1933	1933	0
226	20240717	151800	70275236	1933	1933	1933	1933	0
227	20240717	151700	70275236	1933	1933	1933	1933	0
228	20240717	151600	70275236	1933	1933	1933	1933	87
229	20240717	151500	70107065	1933	1934	1934	1933	30
230	20240717	151400	70049046	1933	1933	1933	1933	0
231	20240717	151300	70049046	1933	1933	1933	1933	0
232	20240717	151200	70049046	1933	1933	1933	1933	0
233	20240717	151100	70049046	1933	1933	1933	1933	0
234	20240717	151000	70049046	1933	1933	1933	1933	0
235	20240717	150900	70049046	1933	1933	1933	1933	0
236	20240717	150800	70049046	1933	1933	1933	1933	0
237	20240717	150700	70049046	1933	1933	1933	1933	0
238	20240717	150600	70049046	1933	1933	1933	1933	55
239	20240717	150500	69942731	1933	1933	1933	1933	0
240	20240717	150400	69942731	1933	1933	1933	1933	0
241	20240717	150300	69942731	1933	1934	1934	1933	68
242	20240717	150200	69811286	1933	1933	1933	1933	0
243	20240717	150100	69811286	1933	1933	1933	1933	0
244	20240717	150000	69811286	1933	1933	1933	1933	1
245	20240717	145900	69809353	1934	1934	1934	1934	27
246	20240717	145800	69757135	1934	1934	1934	1934	0
247	20240717	145700	69757135	1934	1934	1934	1934	0
248	20240717	145600	69757135	1934	1934	1934	1934	83
249	20240717	145500	69596613	1933	1933	1933	1933	0
250	20240717	145400	69596613	1933	1933	1933	1933	0
251	20240717	145300	69596613	1933	1934	1934	1933	69
252	20240717	145200	69463234	1934	1934	1934	1934	0
253	20240717	145100	69463234	1934	1934	1934	1934	13
254	20240717	145000	69438092	1934	1934	1934	1934	62
255	20240717	144900	69318184	1934	1934	1934	1934	5
256	20240717	144800	69308514	1934	1934	1934	1934	0
257	20240717	144700	69308514	1934	1934	1934	1934	236
258	20240717	144600	68852090	1934	1934	1934	1934	0
259	20240717	144500	68852090	1934	1934	1934	1934	88
260	20240717	144400	68681898	1934	1934	1934	1934	202
261	20240717	144300	68291230	1935	1935	1935	1935	0
262	20240717	144200	68291230	1935	1935	1935	1935	0
263	20240717	144100	68291230	1935	1935	1935	1935	0
264	20240717	144000	68291230	1935	1935	1935	1935	0
265	20240717	143900	68291230	1935	1935	1935	1935	0
266	20240717	143800	68291230	1935	1935	1935	1935	0
267	20240717	143700	68291230	1935	1935	1935	1935	0
268	20240717	143600	68291230	1935	1935	1935	1935	0
269	20240717	143500	68291230	1935	1934	1935	1934	76
270	20240717	143400	68144232	1932	1932	1932	1932	1
271	20240717	143300	68142300	1934	1934	1934	1934	103
272	20240717	143200	67943098	1934	1934	1934	1934	0
273	20240717	143100	67943098	1934	1934	1934	1934	3
274	20240717	143000	67937296	1934	1934	1934	1934	1
275	20240717	142900	67935362	1934	1934	1934	1934	0
276	20240717	142800	67935362	1934	1934	1934	1934	0
277	20240717	142700	67935362	1934	1934	1934	1934	83
278	20240717	142600	67774840	1934	1934	1934	1934	60
279	20240717	142500	67658800	1934	1934	1934	1934	0
280	20240717	142400	67658800	1934	1934	1934	1934	0
281	20240717	142300	67658800	1934	1934	1934	1934	0
282	20240717	142200	67658800	1934	1934	1934	1934	0
283	20240717	142100	67658800	1934	1934	1934	1934	0
284	20240717	142000	67658800	1934	1934	1934	1934	212
285	20240717	141900	67248792	1934	1934	1934	1934	104
286	20240717	141800	67047656	1934	1934	1934	1934	0
287	20240717	141700	67047656	1934	1934	1934	1934	0
288	20240717	141600	67047656	1934	1934	1934	1934	43
289	20240717	141500	66964494	1934	1934	1935	1934	37
290	20240717	141400	66892934	1934	1934	1934	1934	2
291	20240717	141300	66889066	1934	1934	1934	1934	3
292	20240717	141200	66883264	1934	1934	1934	1934	0
293	20240717	141100	66883264	1934	1934	1934	1934	476
294	20240717	141000	65962680	1934	1934	1934	1934	0
295	20240717	140900	65962680	1934	1934	1934	1934	0
296	20240717	140800	65962680	1934	1934	1934	1934	0
297	20240717	140700	65962680	1934	1934	1934	1934	40
298	20240717	140600	65885320	1933	1933	1933	1933	0
299	20240717	140500	65885320	1933	1933	1933	1933	0
300	20240717	140400	65885320	1933	1933	1933	1933	0
301	20240717	140300	65885320	1933	1933	1933	1933	0
302	20240717	140200	65885320	1933	1933	1933	1933	0
303	20240717	140100	65885320	1933	1933	1933	1933	174
304	20240717	140000	65548978	1933	1933	1933	1933	213
305	20240717	135900	65137249	1933	1933	1933	1933	0
306	20240717	135800	65137249	1933	1933	1933	1933	0
307	20240717	135700	65137249	1933	1933	1933	1933	0
308	20240717	135600	65137249	1933	1933	1933	1933	1
309	20240717	135500	65135316	1933	1933	1933	1933	0
310	20240717	135400	65135316	1933	1933	1933	1933	0
311	20240717	135300	65135316	1933	1933	1933	1933	114
312	20240717	135200	64914954	1932	1932	1932	1932	0
313	20240717	135100	64914954	1932	1932	1932	1932	0
314	20240717	135000	64914954	1932	1932	1932	1932	0
315	20240717	134900	64914954	1932	1932	1932	1932	0
316	20240717	134800	64914954	1932	1932	1932	1932	0
317	20240717	134700	64914954	1932	1932	1932	1932	0
318	20240717	134600	64914954	1932	1932	1932	1932	0
319	20240717	134500	64914954	1932	1932	1932	1932	2
320	20240717	134400	64911090	1933	1933	1933	1933	0
321	20240717	134300	64911090	1933	1933	1933	1933	0
322	20240717	134200	64911090	1933	1933	1933	1933	0
323	20240717	134100	64911090	1933	1933	1933	1933	0
324	20240717	134000	64911090	1933	1933	1933	1933	0
325	20240717	133900	64911090	1933	1933	1933	1933	1
326	20240717	133800	64909157	1931	1931	1931	1931	0
327	20240717	133700	64909157	1931	1931	1931	1931	0
328	20240717	133600	64909157	1931	1931	1931	1931	0
329	20240717	133500	64909157	1931	1931	1931	1931	0
330	20240717	133400	64909157	1931	1931	1931	1931	0
331	20240717	133300	64909157	1931	1931	1931	1931	0
332	20240717	133200	64909157	1931	1931	1931	1931	0
333	20240717	133100	64909157	1931	1931	1931	1931	0
334	20240717	133000	64909157	1931	1931	1931	1931	1
335	20240717	132900	64907226	1933	1933	1933	1931	11
336	20240717	132800	64885973	1931	1931	1933	1931	9
337	20240717	132700	64868586	1933	1931	1933	1931	10
338	20240717	132600	64849266	1933	1933	1933	1931	11
339	20240717	132500	64828013	1931	1931	1933	1931	3
340	20240717	132400	64822218	1933	1931	1933	1931	4
341	20240717	132300	64814490	1933	1930	1933	1930	6
342	20240717	132200	64802903	1932	1933	1933	1930	7
343	20240717	132100	64789382	1930	1930	1933	1930	7
344	20240717	132000	64775865	1932	1930	1932	1930	8
345	20240717	131900	64760417	1932	1932	1932	1932	0
346	20240717	131800	64760417	1932	1932	1932	1932	0
347	20240717	131700	64760417	1932	1933	1933	1930	3
348	20240717	131600	64754622	1933	1930	1933	1930	20
349	20240717	131500	64715974	1932	1933	1933	1930	9
350	20240717	131400	64698591	1930	1932	1932	1930	4
351	20240717	131300	64690867	1930	1930	1930	1930	0
352	20240717	131200	64690867	1930	1930	1930	1930	0
353	20240717	131100	64690867	1930	1930	1930	1930	0
354	20240717	131000	64690867	1930	1930	1930	1930	0
355	20240717	130900	64690867	1930	1930	1930	1930	67
356	20240717	130800	64561557	1929	1929	1929	1929	0
357	20240717	130700	64561557	1929	1929	1929	1929	0
358	20240717	130600	64561557	1929	1929	1929	1929	0
359	20240717	130500	64561557	1929	1929	1929	1929	0
360	20240717	130400	64561557	1929	1929	1929	1929	0
361	20240717	130300	64561557	1929	1929	1929	1929	23
362	20240717	130200	64517190	1929	1930	1933	1929	8
363	20240717	130100	64501750	1929	1930	1930	1929	8
364	20240717	130000	64486314	1929	1929	1931	1929	68
365	20240717	125900	64355138	1931	1929	1931	1929	10
366	20240717	125800	64335838	1931	1931	1931	1929	11
367	20240717	125700	64314607	1929	1929	1932	1929	9
368	20240717	125600	64297237	1931	1929	1933	1929	26
369	20240717	125500	64247010	1931	1929	1931	1929	12
370	20240717	125400	64223853	1930	1930	1930	1929	9
371	20240717	125300	64206487	1929	1929	1930	1929	11
372	20240717	125200	64185263	1930	1930	1930	1929	11
373	20240717	125100	64164038	1929	1930	1930	1929	10
374	20240717	125000	64144743	1929	1930	1930	1929	10
375	20240717	124900	64125448	1930	1929	1930	1929	12
376	20240717	124800	64102294	1930	1929	1930	1929	2
377	20240717	124700	64098435	1928	1928	1928	1928	30
378	20240717	124600	64040595	1930	1930	1930	1930	0
379	20240717	124500	64040595	1930	1930	1930	1930	0
380	20240717	124400	64040595	1930	1930	1930	1930	0
381	20240717	124300	64040595	1930	1930	1930	1930	0
382	20240717	124200	64040595	1930	1930	1930	1930	0
383	20240717	124100	64040595	1930	1930	1930	1930	0
384	20240717	124000	64040595	1930	1930	1930	1930	0
385	20240717	123900	64040595	1930	1930	1930	1930	0
386	20240717	123800	64040595	1930	1930	1930	1930	1
387	20240717	123700	64038665	1929	1931	1931	1929	894
388	20240717	123600	62313623	1933	1933	1933	1933	0
389	20240717	123500	62313623	1933	1933	1933	1933	0
390	20240717	123400	62313623	1933	1933	1933	1933	0
391	20240717	123300	62313623	1933	1933	1933	1933	0
392	20240717	123200	62313623	1933	1933	1933	1933	0
393	20240717	123100	62313623	1933	1933	1933	1933	0
394	20240717	123000	62313623	1933	1933	1933	1933	0
395	20240717	122900	62313623	1933	1933	1933	1933	0
396	20240717	122800	62313623	1933	1933	1933	1933	0
397	20240717	122700	62313623	1933	1933	1933	1932	5
398	20240717	122600	62303960	1932	1932	1933	1932	9
399	20240717	122500	62286568	1933	1932	1933	1932	10
400	20240717	122400	62267243	1933	1933	1933	1932	9
401	20240717	122300	62249850	1932	1933	1933	1932	8
402	20240717	122200	62234390	1932	1932	1933	1932	11
403	20240717	122100	62213133	1933	1932	1933	1932	12
404	20240717	122000	62189943	1933	1933	1933	1932	11
405	20240717	121900	62168685	1932	1933	1933	1932	12
406	20240717	121800	62145495	1932	1932	1933	1932	102
407	20240717	121700	61948428	1932	1932	1932	1932	0
408	20240717	121600	61948428	1932	1932	1932	1932	65
409	20240717	121500	61822848	1932	1932	1932	1932	1
410	20240717	121400	61820916	1930	1930	1930	1930	0
411	20240717	121300	61820916	1930	1930	1930	1930	0
412	20240717	121200	61820916	1930	1928	1932	1928	7
413	20240717	121100	61807410	1930	1930	1932	1928	12
414	20240717	121000	61784250	1932	1930	1932	1928	194
415	20240717	120900	61409829	1928	1928	1930	1928	11
416	20240717	120800	61388611	1929	1928	1930	1928	11
417	20240717	120700	61367392	1929	1931	1931	1929	3
418	20240717	120600	61361602	1930	1930	1930	1930	0
419	20240717	120500	61361602	1930	1930	1930	1930	0
420	20240717	120400	61361602	1930	1930	1932	1928	4
421	20240717	120300	61353882	1932	1930	1932	1930	24
422	20240717	120200	61307524	1931	1929	1932	1928	12
423	20240717	120100	61284368	1931	1931	1932	1929	11
424	20240717	120000	61263134	1929	1928	1931	1928	1826
425	20240717	115900	57742602	1927	1927	1927	1927	0
426	20240717	115800	57742602	1927	1927	1927	1927	0
427	20240717	115700	57742602	1927	1927	1927	1927	0
428	20240717	115600	57742602	1927	1927	1927	1927	0
429	20240717	115500	57742602	1927	1927	1927	1927	0
430	20240717	115400	57742602	1927	1927	1927	1927	0
431	20240717	115300	57742602	1927	1927	1927	1927	0
432	20240717	115200	57742602	1927	1927	1927	1927	0
433	20240717	115100	57742602	1927	1927	1927	1927	0
434	20240717	115000	57742602	1927	1927	1927	1927	0
435	20240717	114900	57742602	1927	1927	1927	1927	23
436	20240717	114800	57698281	1928	1928	1928	1928	200
437	20240717	114700	57312681	1928	1928	1928	1927	780
438	20240717	114600	55809619	1928	1928	1928	1928	0
439	20240717	114500	55809619	1928	1928	1928	1928	0
440	20240717	114400	55809619	1928	1928	1928	1928	0
441	20240717	114300	55809619	1928	1927	1928	1927	18498
442	20240717	114200	20163194	1927	1927	1927	1927	0
443	20240717	114100	20163194	1927	1927	1927	1927	0
444	20240717	114000	20163194	1927	1927	1927	1927	0
445	20240717	113900	20163194	1927	1927	1927	1927	0
446	20240717	113800	20163194	1927	1927	1927	1927	0
447	20240717	113700	20163194	1927	1927	1927	1927	0
448	20240717	113600	20163194	1927	1927	1927	1927	0
449	20240717	113500	20163194	1927	1927	1927	1927	1
450	20240717	113400	20161267	1927	1927	1927	1927	48
451	20240717	113300	20068771	1927	1927	1928	1927	9
452	20240717	113200	20051424	1928	1928	1928	1927	7
453	20240717	113100	20037931	1927	1927	1928	1927	8
454	20240717	113000	20022514	1927	1927	1927	1927	0
455	20240717	112900	20022514	1927	1927	1927	1927	0
456	20240717	112800	20022514	1927	1927	1927	1927	0
457	20240717	112700	20022514	1927	1927	1927	1927	0
458	20240717	112600	20022514	1927	1927	1927	1927	0
459	20240717	112500	20022514	1927	1927	1927	1927	0
460	20240717	112400	20022514	1927	1927	1927	1927	0
461	20240717	112300	20022514	1927	1927	1927	1927	0
462	20240717	112200	20022514	1927	1927	1927	1927	0
463	20240717	112100	20022514	1927	1927	1927	1927	0
464	20240717	112000	20022514	1927	1927	1928	1927	3
465	20240717	111900	20016732	1928	1928	1928	1927	3
466	20240717	111800	20010949	1927	1927	1927	1927	21
467	20240717	111700	19970482	1927	1927	1927	1927	0
468	20240717	111600	19970482	1927	1927	1927	1927	0
469	20240717	111500	19970482	1927	1927	1927	1927	0
470	20240717	111400	19970482	1927	1927	1928	1927	102
471	20240717	111300	19773927	1926	1926	1926	1926	0
472	20240717	111200	19773927	1926	1926	1926	1926	458
473	20240717	111100	18891819	1927	1927	1927	1927	0
474	20240717	111000	18891819	1927	1927	1927	1927	1
475	20240717	110900	18889892	1927	1927	1927	1927	0
476	20240717	110800	18889892	1927	1927	1927	1927	59
477	20240717	110700	18776199	1928	1928	1928	1928	0
478	20240717	110600	18776199	1928	1928	1928	1928	0
479	20240717	110500	18776199	1928	1928	1928	1928	2
480	20240717	110400	18772343	1928	1928	1928	1928	0
481	20240717	110300	18772343	1928	1928	1928	1928	0
482	20240717	110200	18772343	1928	1930	1930	1928	181
483	20240717	110100	18423273	1930	1930	1930	1930	0
484	20240717	110000	18423273	1930	1930	1930	1930	0
485	20240717	105900	18423273	1930	1930	1930	1930	0
486	20240717	105800	18423273	1930	1930	1930	1930	0
487	20240717	105700	18423273	1930	1930	1930	1930	0
488	20240717	105600	18423273	1930	1930	1930	1930	1
489	20240717	105500	18421343	1931	1930	1931	1930	1546
490	20240717	105400	15437561	1930	1930	1930	1930	0
491	20240717	105300	15437561	1930	1930	1930	1930	2
492	20240717	105200	15433701	1930	1930	1930	1930	1
493	20240717	105100	15431771	1931	1931	1931	1931	0
494	20240717	105000	15431771	1931	1931	1931	1931	0
495	20240717	104900	15431771	1931	1931	1931	1931	0
496	20240717	104800	15431771	1931	1931	1931	1930	3
497	20240717	104700	15425979	1930	1930	1930	1930	1
498	20240717	104600	15424049	1930	1930	1930	1930	5
499	20240717	104500	15414399	1930	1930	1930	1930	0
500	20240717	104400	15414399	1930	1930	1930	1930	6
501	20240717	104300	15402819	1930	1930	1930	1930	0
502	20240717	104200	15402819	1930	1930	1930	1930	0
503	20240717	104100	15402819	1930	1930	1930	1930	0
504	20240717	104000	15402819	1930	1930	1930	1930	0
505	20240717	103900	15402819	1930	1930	1930	1930	0
506	20240717	103800	15402819	1930	1930	1930	1930	0
507	20240717	103700	15402819	1930	1930	1930	1930	0
508	20240717	103600	15402819	1930	1930	1931	1929	261
509	20240717	103500	14899346	1930	1930	1930	1930	1
510	20240717	103400	14897416	1931	1931	1931	1931	0
511	20240717	103300	14897416	1931	1931	1931	1931	1
512	20240717	103200	14895485	1931	1931	1931	1931	1
513	20240717	103100	14893554	1932	1931	1932	1931	4
514	20240717	103000	14885829	1931	1929	1931	1929	1202
515	20240717	102900	12567168	1931	1931	1931	1931	1
516	20240717	102800	12565237	1931	1931	1931	1931	1
517	20240717	102700	12563306	1931	1930	1931	1930	6
518	20240717	102600	12551725	1932	1932	1932	1932	0
519	20240717	102500	12551725	1932	1932	1932	1932	0
520	20240717	102400	12551725	1932	1932	1932	1932	0
521	20240717	102300	12551725	1932	1932	1932	1932	0
522	20240717	102200	12551725	1932	1932	1932	1932	0
523	20240717	102100	12551725	1932	1932	1932	1932	157
524	20240717	102000	12248401	1932	1932	1932	1932	0
525	20240717	101900	12248401	1932	1932	1932	1932	0
526	20240717	101800	12248401	1932	1932	1932	1932	0
527	20240717	101700	12248401	1932	1932	1932	1932	0
528	20240717	101600	12248401	1932	1932	1932	1932	0
529	20240717	101500	12248401	1932	1932	1932	1932	0
530	20240717	101400	12248401	1932	1932	1932	1932	10
531	20240717	101300	12229081	1932	1932	1932	1932	6
532	20240717	101200	12217489	1932	1932	1932	1932	0
533	20240717	101100	12217489	1932	1932	1932	1932	55
534	20240717	101000	12111229	1933	1933	1933	1933	0
535	20240717	100900	12111229	1933	1933	1933	1933	100
536	20240717	100800	11917929	1933	1933	1933	1933	0
537	20240717	100700	11917929	1933	1933	1933	1933	0
538	20240717	100600	11917929	1933	1933	1933	1933	0
539	20240717	100500	11917929	1933	1933	1933	1933	0
540	20240717	100400	11917929	1933	1933	1933	1933	0
541	20240717	100300	11917929	1933	1933	1933	1933	1
542	20240717	100200	11915996	1933	1933	1933	1933	1
543	20240717	100100	11914063	1931	1930	1931	1930	2
544	20240717	100000	11910202	1932	1930	1932	1930	2
545	20240717	095900	11906340	1933	1930	1933	1930	3001
546	20240717	095800	6108412	1930	1930	1930	1930	0
547	20240717	095700	6108412	1930	1930	1930	1930	0
548	20240717	095600	6108412	1930	1930	1930	1930	0
549	20240717	095500	6108412	1930	1930	1930	1930	0
550	20240717	095400	6108412	1930	1930	1930	1930	0
551	20240717	095300	6108412	1930	1930	1930	1930	0
552	20240717	095200	6108412	1930	1930	1930	1930	0
553	20240717	095100	6108412	1930	1930	1930	1930	0
554	20240717	095000	6108412	1930	1930	1930	1930	0
555	20240717	094900	6108412	1930	1930	1930	1930	2
556	20240717	094800	6104552	1931	1930	1931	1930	3
557	20240717	094700	6098760	1931	1931	1931	1931	0
558	20240717	094600	6098760	1931	1930	1931	1930	6
559	20240717	094500	6087178	1930	1930	1930	1930	2
560	20240717	094400	6083318	1931	1931	1931	1931	1
561	20240717	094300	6081387	1931	1929	1931	1929	5
562	20240717	094200	6071734	1931	1929	1932	1929	9
563	20240717	094100	6054363	1932	1929	1932	1929	4
564	20240717	094000	6046641	1932	1932	1932	1932	0
565	20240717	093900	6046641	1932	1932	1932	1932	0
566	20240717	093800	6046641	1932	1932	1932	1932	14
567	20240717	093700	6019593	1932	1932	1932	1932	0
568	20240717	093600	6019593	1932	1925	1932	1925	13
569	20240717	093500	5994548	1924	1924	1924	1924	0
570	20240717	093400	5994548	1924	1924	1924	1924	375
571	20240717	093300	5273048	1924	1924	1924	1924	540
572	20240717	093200	4234088	1924	1924	1924	1924	0
573	20240717	093100	4234088	1924	1924	1924	1924	50
574	20240717	093000	4137888	1923	1924	1924	1923	11
575	20240717	092900	4116733	1924	1924	1924	1924	0
576	20240717	092800	4116733	1924	1924	1924	1924	0
577	20240717	092700	4116733	1924	1924	1924	1924	0
578	20240717	092600	4116733	1924	1924	1924	1924	0
579	20240717	092500	4116733	1924	1924	1924	1924	0
580	20240717	092400	4116733	1924	1924	1924	1924	90
581	20240717	092300	3943573	1923	1924	1924	1923	250
582	20240717	092200	3462818	1924	1924	1924	1924	0
583	20240717	092100	3462818	1924	1924	1924	1924	0
584	20240717	092000	3462818	1924	1929	1929	1924	336
585	20240717	091900	2816349	1932	1932	1932	1932	0
586	20240717	091800	2816349	1932	1925	1933	1925	342
587	20240717	091700	2157187	1924	1924	1925	1924	9
588	20240717	091600	2139867	1925	1924	1925	1924	702
589	20240717	091500	789138	1924	1924	1924	1924	105
590	20240717	091400	587118	1925	1925	1925	1925	0
591	20240717	091300	587118	1925	1925	1925	1925	0
592	20240717	091200	587118	1925	1925	1925	1925	0
593	20240717	091100	587118	1925	1925	1925	1925	0
594	20240717	091000	587118	1925	1925	1925	1925	0
595	20240717	090900	587118	1925	1925	1925	1925	0
596	20240717	090800	587118	1925	1925	1925	1925	5
597	20240717	090700	577493	1925	1925	1925	1925	0
598	20240717	090600	577493	1925	1925	1925	1925	53
599	20240717	090500	475468	1925	1925	1925	1925	0
600	20240717	090400	475468	1925	1925	1925	1925	0
601	20240717	090300	475468	1925	1925	1925	1925	0
602	20240717	090200	475468	1925	1925	1925	1925	203
603	20240717	090100	84693	1925	1925	1925	1925	1
604	20240717	090000	82768	1924	1925	1925	1924	43