KissMeData/016090/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	190000	62387910	1947	1947	1947	1947	324
3	20240718	185900	62387910	1947	1947	1947	1947	0
4	20240718	185800	62387910	1947	1947	1947	1947	0
5	20240718	185700	62387910	1947	1947	1947	1947	0
6	20240718	185600	62387910	1947	1947	1947	1947	0
7	20240718	185500	62387910	1947	1947	1947	1947	0
8	20240718	185400	62387910	1947	1947	1947	1947	0
9	20240718	185300	62387910	1947	1947	1947	1947	0
10	20240718	185200	62387910	1947	1947	1947	1947	0
11	20240718	185100	62387910	1947	1947	1947	1947	0
12	20240718	185000	62387910	1947	1947	1947	1947	0
13	20240718	184900	62387910	1947	1947	1947	1947	0
14	20240718	184800	62387910	1947	1947	1947	1947	0
15	20240718	184700	62387910	1947	1947	1947	1947	0
16	20240718	184600	62387910	1947	1947	1947	1947	0
17	20240718	184500	62387910	1947	1947	1947	1947	0
18	20240718	184400	62387910	1947	1947	1947	1947	0
19	20240718	184300	62387910	1947	1947	1947	1947	0
20	20240718	184200	62387910	1947	1947	1947	1947	0
21	20240718	184100	62387910	1947	1947	1947	1947	0
22	20240718	184000	62387910	1947	1947	1947	1947	0
23	20240718	183900	62387910	1947	1947	1947	1947	0
24	20240718	183800	62387910	1947	1947	1947	1947	0
25	20240718	183700	62387910	1947	1947	1947	1947	0
26	20240718	183600	62387910	1947	1947	1947	1947	0
27	20240718	183500	62387910	1947	1947	1947	1947	0
28	20240718	183400	62387910	1947	1947	1947	1947	0
29	20240718	183300	62387910	1947	1947	1947	1947	0
30	20240718	183200	62387910	1947	1947	1947	1947	0
31	20240718	183100	62387910	1947	1947	1947	1947	0
32	20240718	183000	62387910	1947	1947	1947	1947	324
33	20240718	182900	62387910	1947	1947	1947	1947	0
34	20240718	182800	62387910	1947	1947	1947	1947	0
35	20240718	182700	62387910	1947	1947	1947	1947	0
36	20240718	182600	62387910	1947	1947	1947	1947	0
37	20240718	182500	62387910	1947	1947	1947	1947	0
38	20240718	182400	62387910	1947	1947	1947	1947	0
39	20240718	182300	62387910	1947	1947	1947	1947	0
40	20240718	182200	62387910	1947	1947	1947	1947	0
41	20240718	182100	62387910	1947	1947	1947	1947	0
42	20240718	182000	62387910	1947	1947	1947	1947	0
43	20240718	181900	62387910	1947	1947	1947	1947	0
44	20240718	181800	62387910	1947	1947	1947	1947	0
45	20240718	181700	62387910	1947	1947	1947	1947	0
46	20240718	181600	62387910	1947	1947	1947	1947	0
47	20240718	181500	62387910	1947	1947	1947	1947	0
48	20240718	181400	62387910	1947	1947	1947	1947	0
49	20240718	181300	62387910	1947	1947	1947	1947	0
50	20240718	181200	62387910	1947	1947	1947	1947	0
51	20240718	181100	62387910	1947	1947	1947	1947	0
52	20240718	181000	62387910	1947	1947	1947	1947	0
53	20240718	180900	62387910	1947	1947	1947	1947	0
54	20240718	180800	62387910	1947	1947	1947	1947	0
55	20240718	180700	62387910	1947	1947	1947	1947	0
56	20240718	180600	62387910	1947	1947	1947	1947	0
57	20240718	180500	62387910	1947	1947	1947	1947	0
58	20240718	180400	62387910	1947	1947	1947	1947	0
59	20240718	180300	62387910	1947	1947	1947	1947	0
60	20240718	180200	62387910	1947	1947	1947	1947	0
61	20240718	180100	62387910	1947	1947	1947	1947	0
62	20240718	180000	62387910	1947	1947	1947	1947	324
63	20240718	175900	62387910	1947	1947	1947	1947	0
64	20240718	175800	62387910	1947	1947	1947	1947	0
65	20240718	175700	62387910	1947	1947	1947	1947	0
66	20240718	175600	62387910	1947	1947	1947	1947	0
67	20240718	175500	62387910	1947	1947	1947	1947	0
68	20240718	175400	62387910	1947	1947	1947	1947	0
69	20240718	175300	62387910	1947	1947	1947	1947	0
70	20240718	175200	62387910	1947	1947	1947	1947	0
71	20240718	175100	62387910	1947	1947	1947	1947	0
72	20240718	175000	62387910	1947	1947	1947	1947	0
73	20240718	174900	62387910	1947	1947	1947	1947	0
74	20240718	174800	62387910	1947	1947	1947	1947	0
75	20240718	174700	62387910	1947	1947	1947	1947	0
76	20240718	174600	62387910	1947	1947	1947	1947	0
77	20240718	174500	62387910	1947	1947	1947	1947	0
78	20240718	174400	62387910	1947	1947	1947	1947	0
79	20240718	174300	62387910	1947	1947	1947	1947	0
80	20240718	174200	62387910	1947	1947	1947	1947	0
81	20240718	174100	62387910	1947	1947	1947	1947	0
82	20240718	174000	62387910	1947	1947	1947	1947	0
83	20240718	173900	62387910	1947	1947	1947	1947	0
84	20240718	173800	62387910	1947	1947	1947	1947	0
85	20240718	173700	62387910	1947	1947	1947	1947	0
86	20240718	173600	62387910	1947	1947	1947	1947	0
87	20240718	173500	62387910	1947	1947	1947	1947	0
88	20240718	173400	62387910	1947	1947	1947	1947	0
89	20240718	173300	62387910	1947	1947	1947	1947	0
90	20240718	173200	62387910	1947	1947	1947	1947	0
91	20240718	173100	62387910	1947	1947	1947	1947	0
92	20240718	173000	62387910	1947	1947	1947	1947	324
93	20240718	172900	62387910	1947	1947	1947	1947	0
94	20240718	172800	62387910	1947	1947	1947	1947	0
95	20240718	172700	62387910	1947	1947	1947	1947	0
96	20240718	172600	62387910	1947	1947	1947	1947	0
97	20240718	172500	62387910	1947	1947	1947	1947	0
98	20240718	172400	62387910	1947	1947	1947	1947	0
99	20240718	172300	62387910	1947	1947	1947	1947	0
100	20240718	172200	62387910	1947	1947	1947	1947	0
101	20240718	172100	62387910	1947	1947	1947	1947	0
102	20240718	172000	62387910	1947	1947	1947	1947	0
103	20240718	171900	62387910	1947	1947	1947	1947	0
104	20240718	171800	62387910	1947	1947	1947	1947	0
105	20240718	171700	62387910	1947	1947	1947	1947	0
106	20240718	171600	62387910	1947	1947	1947	1947	0
107	20240718	171500	62387910	1947	1947	1947	1947	0
108	20240718	171400	62387910	1947	1947	1947	1947	0
109	20240718	171300	62387910	1947	1947	1947	1947	0
110	20240718	171200	62387910	1947	1947	1947	1947	0
111	20240718	171100	62387910	1947	1947	1947	1947	0
112	20240718	171000	62387910	1947	1947	1947	1947	0
113	20240718	170900	62387910	1947	1947	1947	1947	0
114	20240718	170800	62387910	1947	1947	1947	1947	0
115	20240718	170700	62387910	1947	1947	1947	1947	0
116	20240718	170600	62387910	1947	1947	1947	1947	0
117	20240718	170500	62387910	1947	1947	1947	1947	0
118	20240718	170400	62387910	1947	1947	1947	1947	0
119	20240718	170300	62387910	1947	1947	1947	1947	0
120	20240718	170200	62387910	1947	1947	1947	1947	0
121	20240718	170100	62387910	1947	1947	1947	1947	0
122	20240718	170000	62387910	1947	1947	1947	1947	324
123	20240718	165900	62387910	1947	1947	1947	1947	0
124	20240718	165800	62387910	1947	1947	1947	1947	0
125	20240718	165700	62387910	1947	1947	1947	1947	0
126	20240718	165600	62387910	1947	1947	1947	1947	0
127	20240718	165500	62387910	1947	1947	1947	1947	0
128	20240718	165400	62387910	1947	1947	1947	1947	0
129	20240718	165300	62387910	1947	1947	1947	1947	0
130	20240718	165200	62387910	1947	1947	1947	1947	0
131	20240718	165100	62387910	1947	1947	1947	1947	0
132	20240718	165000	62387910	1947	1947	1947	1947	0
133	20240718	164900	62387910	1947	1947	1947	1947	0
134	20240718	164800	62387910	1947	1947	1947	1947	0
135	20240718	164700	62387910	1947	1947	1947	1947	0
136	20240718	164600	62387910	1947	1947	1947	1947	0
137	20240718	164500	62387910	1947	1947	1947	1947	0
138	20240718	164400	62387910	1947	1947	1947	1947	0
139	20240718	164300	62387910	1947	1947	1947	1947	0
140	20240718	164200	62387910	1947	1947	1947	1947	0
141	20240718	164100	62387910	1947	1947	1947	1947	0
142	20240718	164000	62387910	1947	1947	1947	1947	0
143	20240718	163900	62387910	1947	1947	1947	1947	0
144	20240718	163800	62387910	1947	1947	1947	1947	0
145	20240718	163700	62387910	1947	1947	1947	1947	0
146	20240718	163600	62387910	1947	1947	1947	1947	0
147	20240718	163500	62387910	1947	1947	1947	1947	0
148	20240718	163400	62387910	1947	1947	1947	1947	0
149	20240718	163300	62387910	1947	1947	1947	1947	0
150	20240718	163200	62387910	1947	1947	1947	1947	0
151	20240718	163100	62387910	1947	1947	1947	1947	0
152	20240718	163000	62387910	1947	1947	1947	1947	324
153	20240718	162900	62387910	1947	1947	1947	1947	0
154	20240718	162800	62387910	1947	1947	1947	1947	0
155	20240718	162700	62387910	1947	1947	1947	1947	0
156	20240718	162600	62387910	1947	1947	1947	1947	0
157	20240718	162500	62387910	1947	1947	1947	1947	0
158	20240718	162400	62387910	1947	1947	1947	1947	0
159	20240718	162300	62387910	1947	1947	1947	1947	0
160	20240718	162200	62387910	1947	1947	1947	1947	0
161	20240718	162100	62387910	1947	1947	1947	1947	0
162	20240718	162000	62387910	1947	1947	1947	1947	0
163	20240718	161900	62387910	1947	1947	1947	1947	0
164	20240718	161800	62387910	1947	1947	1947	1947	0
165	20240718	161700	62387910	1947	1947	1947	1947	0
166	20240718	161600	62387910	1947	1947	1947	1947	0
167	20240718	161500	62387910	1947	1947	1947	1947	0
168	20240718	161400	62387910	1947	1947	1947	1947	0
169	20240718	161300	62387910	1947	1947	1947	1947	0
170	20240718	161200	62387910	1947	1947	1947	1947	0
171	20240718	161100	62387910	1947	1947	1947	1947	0
172	20240718	161000	62387910	1947	1947	1947	1947	0
173	20240718	160900	62387910	1947	1947	1947	1947	0
174	20240718	160800	62387910	1947	1947	1947	1947	0
175	20240718	160700	62387910	1947	1947	1947	1947	0
176	20240718	160600	62387910	1947	1947	1947	1947	0
177	20240718	160500	62387910	1947	1947	1947	1947	0
178	20240718	160400	62387910	1947	1947	1947	1947	0
179	20240718	160300	62387910	1947	1947	1947	1947	0
180	20240718	160200	62387910	1947	1947	1947	1947	0
181	20240718	160100	62387910	1947	1947	1947	1947	0
182	20240718	160000	62387910	1947	1947	1947	1947	324
183	20240718	155900	62387910	1947	1947	1947	1947	0
184	20240718	155800	62387910	1947	1947	1947	1947	0
185	20240718	155700	62387910	1947	1947	1947	1947	0
186	20240718	155600	62387910	1947	1947	1947	1947	0
187	20240718	155500	62387910	1947	1947	1947	1947	0
188	20240718	155400	62387910	1947	1947	1947	1947	0
189	20240718	155300	62387910	1947	1947	1947	1947	0
190	20240718	155200	62387910	1947	1947	1947	1947	0
191	20240718	155100	62387910	1947	1947	1947	1947	0
192	20240718	155000	62387910	1947	1947	1947	1947	0
193	20240718	154900	62387910	1947	1947	1947	1947	0
194	20240718	154800	62387910	1947	1947	1947	1947	0
195	20240718	154700	62387910	1947	1947	1947	1947	0
196	20240718	154600	62387910	1947	1947	1947	1947	0
197	20240718	154500	62387910	1947	1947	1947	1947	0
198	20240718	154400	62387910	1947	1947	1947	1947	0
199	20240718	154300	62387910	1947	1947	1947	1947	0
200	20240718	154200	62387910	1947	1947	1947	1947	0
201	20240718	154100	62387910	1947	1947	1947	1947	0
202	20240718	154000	62387910	1947	1947	1947	1947	0
203	20240718	153900	62387910	1947	1947	1947	1947	0
204	20240718	153800	62387910	1947	1947	1947	1947	0
205	20240718	153700	62387910	1947	1947	1947	1947	0
206	20240718	153600	62387910	1947	1947	1947	1947	0
207	20240718	153500	62387910	1947	1947	1947	1947	0
208	20240718	153400	62387910	1947	1947	1947	1947	0
209	20240718	153300	62387910	1947	1947	1947	1947	0
210	20240718	153200	62387910	1947	1947	1947	1947	0
211	20240718	153100	62387910	1947	1947	1947	1947	0
212	20240718	153000	62387910	1947	1947	1947	1947	648
213	20240718	152900	61757082	1947	1947	1947	1947	0
214	20240718	152800	61757082	1947	1947	1947	1947	0
215	20240718	152700	61757082	1947	1947	1947	1947	0
216	20240718	152600	61757082	1947	1947	1947	1947	0
217	20240718	152500	61757082	1947	1947	1947	1947	0
218	20240718	152400	61757082	1947	1947	1947	1947	0
219	20240718	152300	61757082	1947	1947	1947	1947	0
220	20240718	152200	61757082	1947	1947	1947	1947	0
221	20240718	152100	61757082	1947	1947	1947	1947	0
222	20240718	152000	61757082	1947	1947	1947	1947	0
223	20240718	151900	61757082	1947	1947	1947	1947	0
224	20240718	151800	61757082	1947	1947	1947	1947	10
225	20240718	151700	61737612	1947	1947	1947	1947	0
226	20240718	151600	61737612	1947	1947	1947	1947	0
227	20240718	151500	61737612	1947	1947	1947	1947	0
228	20240718	151400	61737612	1947	1947	1947	1947	0
229	20240718	151300	61737612	1947	1947	1947	1947	0
230	20240718	151200	61737612	1947	1947	1947	1947	0
231	20240718	151100	61737612	1947	1947	1947	1947	0
232	20240718	151000	61737612	1947	1947	1947	1947	0
233	20240718	150900	61737612	1947	1947	1947	1947	1
234	20240718	150800	61735665	1946	1946	1946	1946	1
235	20240718	150700	61733719	1946	1946	1946	1946	1
236	20240718	150600	61731773	1945	1945	1945	1945	0
237	20240718	150500	61731773	1945	1945	1945	1945	0
238	20240718	150400	61731773	1945	1945	1945	1945	0
239	20240718	150300	61731773	1945	1945	1945	1945	0
240	20240718	150200	61731773	1945	1945	1945	1945	1
241	20240718	150100	61729828	1945	1945	1945	1945	0
242	20240718	150000	61729828	1945	1945	1945	1945	0
243	20240718	145900	61729828	1945	1945	1945	1945	0
244	20240718	145800	61729828	1945	1945	1945	1945	0
245	20240718	145700	61729828	1945	1945	1945	1945	0
246	20240718	145600	61729828	1945	1945	1945	1945	0
247	20240718	145500	61729828	1945	1945	1945	1945	0
248	20240718	145400	61729828	1945	1945	1945	1945	0
249	20240718	145300	61729828	1945	1945	1945	1945	0
250	20240718	145200	61729828	1945	1945	1945	1945	0
251	20240718	145100	61729828	1945	1945	1945	1945	0
252	20240718	145000	61729828	1945	1945	1945	1945	2
253	20240718	144900	61725938	1946	1946	1946	1946	0
254	20240718	144800	61725938	1946	1946	1946	1946	0
255	20240718	144700	61725938	1946	1946	1946	1946	0
256	20240718	144600	61725938	1946	1946	1946	1946	0
257	20240718	144500	61725938	1946	1946	1946	1946	0
258	20240718	144400	61725938	1946	1946	1946	1946	0
259	20240718	144300	61725938	1946	1945	1946	1944	181
260	20240718	144200	61374048	1946	1946	1946	1946	0
261	20240718	144100	61374048	1946	1946	1946	1946	1
262	20240718	144000	61372102	1945	1945	1945	1945	0
263	20240718	143900	61372102	1945	1945	1945	1945	0
264	20240718	143800	61372102	1945	1945	1945	1945	0
265	20240718	143700	61372102	1945	1945	1945	1945	0
266	20240718	143600	61372102	1945	1945	1945	1945	0
267	20240718	143500	61372102	1945	1945	1945	1945	0
268	20240718	143400	61372102	1945	1945	1945	1945	0
269	20240718	143300	61372102	1945	1945	1945	1945	0
270	20240718	143200	61372102	1945	1945	1945	1945	0
271	20240718	143100	61372102	1945	1945	1945	1945	0
272	20240718	143000	61372102	1945	1945	1945	1945	0
273	20240718	142900	61372102	1945	1945	1945	1945	0
274	20240718	142800	61372102	1945	1944	1945	1944	4
275	20240718	142700	61364324	1945	1945	1945	1945	514
276	20240718	142600	60364594	1945	1945	1945	1945	0
277	20240718	142500	60364594	1945	1945	1945	1945	0
278	20240718	142400	60364594	1945	1945	1945	1945	0
279	20240718	142300	60364594	1945	1945	1945	1945	0
280	20240718	142200	60364594	1945	1945	1945	1945	0
281	20240718	142100	60364594	1945	1945	1945	1945	0
282	20240718	142000	60364594	1945	1945	1945	1945	0
283	20240718	141900	60364594	1945	1945	1945	1945	0
284	20240718	141800	60364594	1945	1945	1945	1945	0
285	20240718	141700	60364594	1945	1945	1945	1945	0
286	20240718	141600	60364594	1945	1945	1945	1945	0
287	20240718	141500	60364594	1945	1945	1945	1945	0
288	20240718	141400	60364594	1945	1945	1945	1945	101
289	20240718	141300	60168149	1944	1944	1944	1944	0
290	20240718	141200	60168149	1944	1944	1944	1944	0
291	20240718	141100	60168149	1944	1944	1944	1944	0
292	20240718	141000	60168149	1944	1944	1944	1944	0
293	20240718	140900	60168149	1944	1944	1944	1944	100
294	20240718	140800	59973749	1944	1944	1944	1944	0
295	20240718	140700	59973749	1944	1944	1944	1944	0
296	20240718	140600	59973749	1944	1944	1944	1944	1
297	20240718	140500	59971805	1945	1945	1945	1945	0
298	20240718	140400	59971805	1945	1945	1945	1945	0
299	20240718	140300	59971805	1945	1945	1945	1945	0
300	20240718	140200	59971805	1945	1945	1945	1945	0
301	20240718	140100	59971805	1945	1945	1945	1945	0
302	20240718	140000	59971805	1945	1945	1945	1945	0
303	20240718	135900	59971805	1945	1945	1945	1945	0
304	20240718	135800	59971805	1945	1945	1945	1945	0
305	20240718	135700	59971805	1945	1945	1945	1945	0
306	20240718	135600	59971805	1945	1945	1945	1945	1
307	20240718	135500	59969860	1945	1945	1945	1945	0
308	20240718	135400	59969860	1945	1945	1945	1945	0
309	20240718	135300	59969860	1945	1945	1945	1945	2
310	20240718	135200	59965970	1945	1945	1945	1945	0
311	20240718	135100	59965970	1945	1944	1945	1944	66
312	20240718	135000	59837643	1944	1942	1944	1942	28
313	20240718	134900	59783240	1942	1941	1942	1941	34
314	20240718	134800	59717220	1941	1939	1941	1939	22
315	20240718	134700	59674544	1940	1939	1940	1939	3838
316	20240718	134600	52232544	1939	1939	1939	1939	0
317	20240718	134500	52232544	1939	1939	1939	1939	0
318	20240718	134400	52232544	1939	1939	1939	1939	0
319	20240718	134300	52232544	1939	1939	1939	1939	0
320	20240718	134200	52232544	1939	1939	1939	1939	0
321	20240718	134100	52232544	1939	1939	1939	1939	0
322	20240718	134000	52232544	1939	1939	1939	1939	0
323	20240718	133900	52232544	1939	1939	1939	1939	0
324	20240718	133800	52232544	1939	1939	1939	1939	0
325	20240718	133700	52232544	1939	1939	1939	1939	0
326	20240718	133600	52232544	1939	1939	1939	1939	0
327	20240718	133500	52232544	1939	1939	1939	1939	0
328	20240718	133400	52232544	1939	1939	1939	1939	0
329	20240718	133300	52232544	1939	1939	1939	1939	0
330	20240718	133200	52232544	1939	1939	1939	1939	0
331	20240718	133100	52232544	1939	1939	1939	1939	0
332	20240718	133000	52232544	1939	1939	1939	1939	0
333	20240718	132900	52232544	1939	1939	1939	1939	30
334	20240718	132800	52174374	1939	1939	1939	1939	0
335	20240718	132700	52174374	1939	1939	1939	1939	0
336	20240718	132600	52174374	1939	1939	1939	1939	0
337	20240718	132500	52174374	1939	1939	1939	1939	0
338	20240718	132400	52174374	1939	1939	1939	1939	0
339	20240718	132300	52174374	1939	1939	1939	1939	1
340	20240718	132200	52172435	1939	1939	1939	1939	0
341	20240718	132100	52172435	1939	1939	1939	1939	0
342	20240718	132000	52172435	1939	1939	1939	1939	0
343	20240718	131900	52172435	1939	1939	1939	1939	0
344	20240718	131800	52172435	1939	1939	1939	1939	0
345	20240718	131700	52172435	1939	1939	1939	1939	0
346	20240718	131600	52172435	1939	1939	1939	1939	0
347	20240718	131500	52172435	1939	1939	1939	1939	200
348	20240718	131400	51784635	1939	1939	1939	1939	0
349	20240718	131300	51784635	1939	1939	1939	1939	0
350	20240718	131200	51784635	1939	1939	1939	1939	0
351	20240718	131100	51784635	1939	1939	1939	1939	0
352	20240718	131000	51784635	1939	1939	1939	1939	11
353	20240718	130900	51763306	1938	1938	1938	1938	5
354	20240718	130800	51753616	1938	1938	1938	1938	53
355	20240718	130700	51650902	1939	1939	1939	1939	0
356	20240718	130600	51650902	1939	1939	1939	1939	0
357	20240718	130500	51650902	1939	1939	1939	1939	0
358	20240718	130400	51650902	1939	1939	1939	1939	0
359	20240718	130300	51650902	1939	1939	1939	1939	0
360	20240718	130200	51650902	1939	1939	1939	1939	20
361	20240718	130100	51612122	1939	1939	1939	1939	0
362	20240718	130000	51612122	1939	1939	1939	1939	0
363	20240718	125900	51612122	1939	1939	1939	1939	0
364	20240718	125800	51612122	1939	1939	1939	1939	5
365	20240718	125700	51602427	1939	1938	1939	1938	8
366	20240718	125600	51586918	1938	1938	1938	1938	0
367	20240718	125500	51586918	1938	1938	1938	1938	0
368	20240718	125400	51586918	1938	1938	1938	1938	0
369	20240718	125300	51586918	1938	1938	1938	1938	0
370	20240718	125200	51586918	1938	1938	1938	1938	0
371	20240718	125100	51586918	1938	1938	1938	1938	0
372	20240718	125000	51586918	1938	1938	1938	1938	0
373	20240718	124900	51586918	1938	1938	1938	1938	0
374	20240718	124800	51586918	1938	1938	1938	1938	0
375	20240718	124700	51586918	1938	1938	1938	1938	0
376	20240718	124600	51586918	1938	1938	1938	1938	0
377	20240718	124500	51586918	1938	1938	1938	1938	0
378	20240718	124400	51586918	1938	1938	1938	1938	0
379	20240718	124300	51586918	1938	1938	1938	1938	0
380	20240718	124200	51586918	1938	1938	1939	1937	106
381	20240718	124100	51381490	1938	1938	1938	1938	300
382	20240718	124000	50800090	1938	1938	1938	1938	0
383	20240718	123900	50800090	1938	1938	1938	1938	0
384	20240718	123800	50800090	1938	1938	1938	1938	50
385	20240718	123700	50703190	1938	1938	1938	1938	0
386	20240718	123600	50703190	1938	1937	1939	1937	164
387	20240718	123500	50385358	1937	1937	1937	1937	500
388	20240718	123400	49416858	1936	1936	1936	1936	0
389	20240718	123300	49416858	1936	1936	1936	1936	0
390	20240718	123200	49416858	1936	1936	1936	1936	1536
391	20240718	123100	46443162	1935	1935	1935	1935	0
392	20240718	123000	46443162	1935	1935	1935	1935	0
393	20240718	122900	46443162	1935	1935	1935	1935	0
394	20240718	122800	46443162	1935	1935	1935	1935	0
395	20240718	122700	46443162	1935	1935	1935	1935	100
396	20240718	122600	46249662	1935	1935	1935	1935	0
397	20240718	122500	46249662	1935	1935	1935	1935	0
398	20240718	122400	46249662	1935	1935	1935	1935	0
399	20240718	122300	46249662	1935	1935	1935	1935	0
400	20240718	122200	46249662	1935	1935	1935	1935	0
401	20240718	122100	46249662	1935	1935	1935	1935	0
402	20240718	122000	46249662	1935	1935	1935	1935	0
403	20240718	121900	46249662	1935	1935	1935	1935	0
404	20240718	121800	46249662	1935	1935	1935	1935	0
405	20240718	121700	46249662	1935	1935	1935	1935	150
406	20240718	121600	45959412	1936	1936	1936	1936	1
407	20240718	121500	45957476	1936	1936	1936	1936	0
408	20240718	121400	45957476	1936	1936	1936	1936	7
409	20240718	121300	45943924	1936	1936	1936	1936	0
410	20240718	121200	45943924	1936	1936	1936	1936	58
411	20240718	121100	45831636	1936	1936	1936	1936	0
412	20240718	121000	45831636	1936	1936	1936	1936	0
413	20240718	120900	45831636	1936	1936	1936	1936	0
414	20240718	120800	45831636	1936	1936	1936	1936	0
415	20240718	120700	45831636	1936	1936	1936	1936	0
416	20240718	120600	45831636	1936	1936	1936	1936	0
417	20240718	120500	45831636	1936	1936	1936	1936	0
418	20240718	120400	45831636	1936	1936	1936	1936	0
419	20240718	120300	45831636	1936	1936	1936	1936	0
420	20240718	120200	45831636	1936	1936	1936	1936	0
421	20240718	120100	45831636	1936	1936	1936	1936	0
422	20240718	120000	45831636	1936	1936	1936	1936	0
423	20240718	115900	45831636	1936	1936	1936	1936	0
424	20240718	115800	45831636	1936	1936	1936	1936	0
425	20240718	115700	45831636	1936	1936	1936	1936	0
426	20240718	115600	45831636	1936	1936	1936	1936	0
427	20240718	115500	45831636	1936	1936	1936	1936	0
428	20240718	115400	45831636	1936	1936	1936	1936	0
429	20240718	115300	45831636	1936	1936	1936	1936	0
430	20240718	115200	45831636	1936	1936	1936	1936	0
431	20240718	115100	45831636	1936	1936	1936	1936	0
432	20240718	115000	45831636	1936	1936	1936	1936	0
433	20240718	114900	45831636	1936	1936	1936	1936	0
434	20240718	114800	45831636	1936	1936	1936	1936	0
435	20240718	114700	45831636	1936	1936	1936	1936	10
436	20240718	114600	45812276	1935	1935	1935	1935	0
437	20240718	114500	45812276	1935	1935	1935	1935	0
438	20240718	114400	45812276	1935	1935	1935	1935	0
439	20240718	114300	45812276	1935	1935	1935	1935	5
440	20240718	114200	45802601	1935	1935	1935	1935	0
441	20240718	114100	45802601	1935	1935	1935	1935	0
442	20240718	114000	45802601	1935	1935	1935	1935	0
443	20240718	113900	45802601	1935	1935	1935	1935	0
444	20240718	113800	45802601	1935	1935	1935	1935	0
445	20240718	113700	45802601	1935	1935	1935	1935	1
446	20240718	113600	45800666	1935	1935	1935	1935	0
447	20240718	113500	45800666	1935	1935	1935	1935	0
448	20240718	113400	45800666	1935	1935	1935	1935	0
449	20240718	113300	45800666	1935	1935	1935	1935	0
450	20240718	113200	45800666	1935	1935	1935	1935	0
451	20240718	113100	45800666	1935	1935	1935	1935	0
452	20240718	113000	45800666	1935	1935	1935	1935	0
453	20240718	112900	45800666	1935	1935	1935	1935	0
454	20240718	112800	45800666	1935	1935	1935	1935	0
455	20240718	112700	45800666	1935	1935	1935	1935	0
456	20240718	112600	45800666	1935	1935	1935	1935	0
457	20240718	112500	45800666	1935	1935	1935	1935	0
458	20240718	112400	45800666	1935	1935	1935	1935	0
459	20240718	112300	45800666	1935	1935	1935	1935	1225
460	20240718	112200	43430291	1934	1934	1934	1934	86
461	20240718	112100	43263967	1934	1934	1934	1934	0
462	20240718	112000	43263967	1934	1934	1934	1934	0
463	20240718	111900	43263967	1934	1934	1934	1934	0
464	20240718	111800	43263967	1934	1934	1934	1934	0
465	20240718	111700	43263967	1934	1934	1934	1934	0
466	20240718	111600	43263967	1934	1934	1934	1934	0
467	20240718	111500	43263967	1934	1934	1934	1934	0
468	20240718	111400	43263967	1934	1934	1934	1934	0
469	20240718	111300	43263967	1934	1934	1934	1934	0
470	20240718	111200	43263967	1934	1934	1934	1934	0
471	20240718	111100	43263967	1934	1934	1934	1934	0
472	20240718	111000	43263967	1934	1934	1934	1934	0
473	20240718	110900	43263967	1934	1934	1934	1934	0
474	20240718	110800	43263967	1934	1934	1934	1934	0
475	20240718	110700	43263967	1934	1934	1934	1934	0
476	20240718	110600	43263967	1934	1934	1934	1934	0
477	20240718	110500	43263967	1934	1934	1934	1934	0
478	20240718	110400	43263967	1934	1934	1934	1934	0
479	20240718	110300	43263967	1934	1934	1934	1934	0
480	20240718	110200	43263967	1934	1934	1934	1934	0
481	20240718	110100	43263967	1934	1934	1934	1934	0
482	20240718	110000	43263967	1934	1934	1934	1934	0
483	20240718	105900	43263967	1934	1934	1934	1934	0
484	20240718	105800	43263967	1934	1934	1934	1934	0
485	20240718	105700	43263967	1934	1934	1934	1934	0
486	20240718	105600	43263967	1934	1934	1934	1934	0
487	20240718	105500	43263967	1934	1934	1934	1934	46
488	20240718	105400	43175003	1935	1935	1935	1935	0
489	20240718	105300	43175003	1935	1935	1935	1935	0
490	20240718	105200	43175003	1935	1935	1935	1935	0
491	20240718	105100	43175003	1935	1935	1935	1935	0
492	20240718	105000	43175003	1935	1935	1935	1935	0
493	20240718	104900	43175003	1935	1935	1935	1935	0
494	20240718	104800	43175003	1935	1935	1935	1935	0
495	20240718	104700	43175003	1935	1935	1935	1935	0
496	20240718	104600	43175003	1935	1935	1935	1935	0
497	20240718	104500	43175003	1935	1935	1935	1935	0
498	20240718	104400	43175003	1935	1935	1935	1935	0
499	20240718	104300	43175003	1935	1935	1935	1935	0
500	20240718	104200	43175003	1935	1935	1935	1935	0
501	20240718	104100	43175003	1935	1935	1935	1935	0
502	20240718	104000	43175003	1935	1935	1935	1935	0
503	20240718	103900	43175003	1935	1935	1935	1935	1
504	20240718	103800	43173068	1935	1935	1935	1935	0
505	20240718	103700	43173068	1935	1935	1935	1935	0
506	20240718	103600	43173068	1935	1935	1935	1935	1
507	20240718	103500	43171133	1935	1935	1935	1935	0
508	20240718	103400	43171133	1935	1935	1935	1935	0
509	20240718	103300	43171133	1935	1935	1935	1935	0
510	20240718	103200	43171133	1935	1935	1935	1935	0
511	20240718	103100	43171133	1935	1935	1935	1935	0
512	20240718	103000	43171133	1935	1935	1935	1935	1
513	20240718	102900	43169198	1935	1934	1935	1934	25
514	20240718	102800	43120843	1935	1934	1935	1934	9
515	20240718	102700	43103433	1934	1937	1937	1934	3000
516	20240718	102600	37300095	1937	1937	1937	1937	0
517	20240718	102500	37300095	1937	1937	1937	1937	0
518	20240718	102400	37300095	1937	1937	1937	1937	0
519	20240718	102300	37300095	1937	1937	1937	1937	0
520	20240718	102200	37300095	1937	1937	1937	1937	0
521	20240718	102100	37300095	1937	1937	1937	1937	0
522	20240718	102000	37300095	1937	1937	1937	1937	0
523	20240718	101900	37300095	1937	1937	1937	1937	0
524	20240718	101800	37300095	1937	1937	1937	1937	0
525	20240718	101700	37300095	1937	1937	1937	1937	0
526	20240718	101600	37300095	1937	1937	1937	1937	0
527	20240718	101500	37300095	1937	1937	1937	1937	0
528	20240718	101400	37300095	1937	1936	1937	1936	157
529	20240718	101300	36995987	1937	1938	1938	1937	100
530	20240718	101200	36802188	1938	1938	1938	1938	0
531	20240718	101100	36802188	1938	1938	1938	1938	1903
532	20240718	101000	33114174	1938	1938	1938	1938	0
533	20240718	100900	33114174	1938	1936	1938	1936	110
534	20240718	100800	32901211	1936	1936	1936	1936	0
535	20240718	100700	32901211	1936	1936	1936	1936	0
536	20240718	100600	32901211	1936	1936	1936	1936	0
537	20240718	100500	32901211	1936	1936	1936	1936	0
538	20240718	100400	32901211	1936	1936	1936	1936	0
539	20240718	100300	32901211	1936	1936	1936	1936	1
540	20240718	100200	32899275	1936	1936	1936	1936	1
541	20240718	100100	32897339	1935	1935	1935	1935	0
542	20240718	100000	32897339	1935	1935	1935	1935	0
543	20240718	095900	32897339	1935	1935	1935	1935	0
544	20240718	095800	32897339	1935	1935	1935	1935	0
545	20240718	095700	32897339	1935	1935	1935	1935	0
546	20240718	095600	32897339	1935	1935	1935	1935	0
547	20240718	095500	32897339	1935	1935	1935	1935	1
548	20240718	095400	32895404	1935	1935	1935	1935	0
549	20240718	095300	32895404	1935	1935	1935	1935	10
550	20240718	095200	32876054	1935	1935	1935	1935	5
551	20240718	095100	32866379	1936	1936	1936	1936	0
552	20240718	095000	32866379	1936	1936	1936	1936	0
553	20240718	094900	32866379	1936	1936	1936	1936	0
554	20240718	094800	32866379	1936	1936	1936	1936	0
555	20240718	094700	32866379	1936	1936	1936	1936	0
556	20240718	094600	32866379	1936	1936	1936	1936	0
557	20240718	094500	32866379	1936	1936	1936	1936	100
558	20240718	094400	32672779	1936	1936	1936	1936	1
559	20240718	094300	32670843	1936	1936	1936	1936	1
560	20240718	094200	32668907	1934	1937	1937	1934	1252
561	20240718	094100	30246446	1938	1938	1938	1938	0
562	20240718	094000	30246446	1938	1938	1938	1938	0
563	20240718	093900	30246446	1938	1938	1938	1938	1
564	20240718	093800	30244508	1938	1938	1938	1938	3
565	20240718	093700	30238694	1937	1931	1937	1931	896
566	20240718	093600	28504935	1937	1932	1938	1931	19
567	20240718	093500	28468177	1931	1937	1937	1931	1112
568	20240718	093400	26316903	1938	1938	1938	1938	3
569	20240718	093300	26311089	1937	1932	1937	1932	5
570	20240718	093200	26301419	1931	1932	1938	1931	785
571	20240718	093100	24784890	1928	1939	1939	1928	6000
572	20240718	093000	13198327	1940	1940	1940	1940	2
573	20240718	092900	13194447	1938	1937	1938	1937	67
574	20240718	092800	13064666	1930	1930	1930	1930	0
575	20240718	092700	13064666	1930	1930	1930	1930	0
576	20240718	092600	13064666	1930	1930	1930	1930	0
577	20240718	092500	13064666	1930	1930	1930	1930	0
578	20240718	092400	13064666	1930	1930	1930	1930	0
579	20240718	092300	13064666	1930	1930	1930	1930	0
580	20240718	092200	13064666	1930	1930	1930	1930	0
581	20240718	092100	13064666	1930	1930	1930	1930	111
582	20240718	092000	12850436	1930	1944	1944	1930	1315
583	20240718	091900	10299366	1946	1946	1946	1946	0
584	20240718	091800	10299366	1946	1946	1946	1946	0
585	20240718	091700	10299366	1946	1946	1946	1946	80
586	20240718	091600	10143686	1946	1946	1946	1946	100
587	20240718	091500	9949086	1946	1947	1947	1946	3
588	20240718	091400	9943247	1949	1949	1949	1949	10
589	20240718	091300	9923757	1949	1949	1949	1949	0
590	20240718	091200	9923757	1949	1949	1949	1949	1
591	20240718	091100	9921808	1950	1950	1950	1950	0
592	20240718	091000	9921808	1950	1950	1950	1950	0
593	20240718	090900	9921808	1950	1949	1950	1949	500
594	20240718	090800	8946932	1952	1952	1952	1952	0
595	20240718	090700	8946932	1952	1952	1952	1952	0
596	20240718	090600	8946932	1952	1952	1952	1952	0
597	20240718	090500	8946932	1952	1952	1952	1952	1
598	20240718	090400	8944980	1925	1926	1954	1925	4412
599	20240718	090300	337364	1945	1945	1945	1945	1
600	20240718	090200	335419	1945	1933	1945	1933	163
601	20240718	090100	19250	1925	1925	1925	1925	0
602	20240718	090000	19250	1925	1925	1925	1925	10