KissMeData/016090/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	190000	39920069	1926	1926	1926	1926	193
3	20240722	185900	39920069	1926	1926	1926	1926	0
4	20240722	185800	39920069	1926	1926	1926	1926	0
5	20240722	185700	39920069	1926	1926	1926	1926	0
6	20240722	185600	39920069	1926	1926	1926	1926	0
7	20240722	185500	39920069	1926	1926	1926	1926	0
8	20240722	185400	39920069	1926	1926	1926	1926	0
9	20240722	185300	39920069	1926	1926	1926	1926	0
10	20240722	185200	39920069	1926	1926	1926	1926	0
11	20240722	185100	39920069	1926	1926	1926	1926	0
12	20240722	185000	39920069	1926	1926	1926	1926	0
13	20240722	184900	39920069	1926	1926	1926	1926	0
14	20240722	184800	39920069	1926	1926	1926	1926	0
15	20240722	184700	39920069	1926	1926	1926	1926	0
16	20240722	184600	39920069	1926	1926	1926	1926	0
17	20240722	184500	39920069	1926	1926	1926	1926	0
18	20240722	184400	39920069	1926	1926	1926	1926	0
19	20240722	184300	39920069	1926	1926	1926	1926	0
20	20240722	184200	39920069	1926	1926	1926	1926	0
21	20240722	184100	39920069	1926	1926	1926	1926	0
22	20240722	184000	39920069	1926	1926	1926	1926	0
23	20240722	183900	39920069	1926	1926	1926	1926	0
24	20240722	183800	39920069	1926	1926	1926	1926	0
25	20240722	183700	39920069	1926	1926	1926	1926	0
26	20240722	183600	39920069	1926	1926	1926	1926	0
27	20240722	183500	39920069	1926	1926	1926	1926	0
28	20240722	183400	39920069	1926	1926	1926	1926	0
29	20240722	183300	39920069	1926	1926	1926	1926	0
30	20240722	183200	39920069	1926	1926	1926	1926	0
31	20240722	183100	39920069	1926	1926	1926	1926	0
32	20240722	183000	39920069	1926	1926	1926	1926	193
33	20240722	182900	39920069	1926	1926	1926	1926	0
34	20240722	182800	39920069	1926	1926	1926	1926	0
35	20240722	182700	39920069	1926	1926	1926	1926	0
36	20240722	182600	39920069	1926	1926	1926	1926	0
37	20240722	182500	39920069	1926	1926	1926	1926	0
38	20240722	182400	39920069	1926	1926	1926	1926	0
39	20240722	182300	39920069	1926	1926	1926	1926	0
40	20240722	182200	39920069	1926	1926	1926	1926	0
41	20240722	182100	39920069	1926	1926	1926	1926	0
42	20240722	182000	39920069	1926	1926	1926	1926	0
43	20240722	181900	39920069	1926	1926	1926	1926	0
44	20240722	181800	39920069	1926	1926	1926	1926	0
45	20240722	181700	39920069	1926	1926	1926	1926	0
46	20240722	181600	39920069	1926	1926	1926	1926	0
47	20240722	181500	39920069	1926	1926	1926	1926	0
48	20240722	181400	39920069	1926	1926	1926	1926	0
49	20240722	181300	39920069	1926	1926	1926	1926	0
50	20240722	181200	39920069	1926	1926	1926	1926	0
51	20240722	181100	39920069	1926	1926	1926	1926	0
52	20240722	181000	39920069	1926	1926	1926	1926	0
53	20240722	180900	39920069	1926	1926	1926	1926	0
54	20240722	180800	39920069	1926	1926	1926	1926	0
55	20240722	180700	39920069	1926	1926	1926	1926	0
56	20240722	180600	39920069	1926	1926	1926	1926	0
57	20240722	180500	39920069	1926	1926	1926	1926	0
58	20240722	180400	39920069	1926	1926	1926	1926	0
59	20240722	180300	39920069	1926	1926	1926	1926	0
60	20240722	180200	39920069	1926	1926	1926	1926	0
61	20240722	180100	39920069	1926	1926	1926	1926	0
62	20240722	180000	39920069	1926	1926	1926	1926	193
63	20240722	175900	39920069	1926	1926	1926	1926	0
64	20240722	175800	39920069	1926	1926	1926	1926	0
65	20240722	175700	39920069	1926	1926	1926	1926	0
66	20240722	175600	39920069	1926	1926	1926	1926	0
67	20240722	175500	39920069	1926	1926	1926	1926	0
68	20240722	175400	39920069	1926	1926	1926	1926	0
69	20240722	175300	39920069	1926	1926	1926	1926	0
70	20240722	175200	39920069	1926	1926	1926	1926	0
71	20240722	175100	39920069	1926	1926	1926	1926	0
72	20240722	175000	39920069	1926	1926	1926	1926	0
73	20240722	174900	39920069	1926	1926	1926	1926	0
74	20240722	174800	39920069	1926	1926	1926	1926	0
75	20240722	174700	39920069	1926	1926	1926	1926	0
76	20240722	174600	39920069	1926	1926	1926	1926	0
77	20240722	174500	39920069	1926	1926	1926	1926	0
78	20240722	174400	39920069	1926	1926	1926	1926	0
79	20240722	174300	39920069	1926	1926	1926	1926	0
80	20240722	174200	39920069	1926	1926	1926	1926	0
81	20240722	174100	39920069	1926	1926	1926	1926	0
82	20240722	174000	39920069	1926	1926	1926	1926	0
83	20240722	173900	39920069	1926	1926	1926	1926	0
84	20240722	173800	39920069	1926	1926	1926	1926	0
85	20240722	173700	39920069	1926	1926	1926	1926	0
86	20240722	173600	39920069	1926	1926	1926	1926	0
87	20240722	173500	39920069	1926	1926	1926	1926	0
88	20240722	173400	39920069	1926	1926	1926	1926	0
89	20240722	173300	39920069	1926	1926	1926	1926	0
90	20240722	173200	39920069	1926	1926	1926	1926	0
91	20240722	173100	39920069	1926	1926	1926	1926	0
92	20240722	173000	39920069	1926	1926	1926	1926	193
93	20240722	172900	39920069	1926	1926	1926	1926	0
94	20240722	172800	39920069	1926	1926	1926	1926	0
95	20240722	172700	39920069	1926	1926	1926	1926	0
96	20240722	172600	39920069	1926	1926	1926	1926	0
97	20240722	172500	39920069	1926	1926	1926	1926	0
98	20240722	172400	39920069	1926	1926	1926	1926	0
99	20240722	172300	39920069	1926	1926	1926	1926	0
100	20240722	172200	39920069	1926	1926	1926	1926	0
101	20240722	172100	39920069	1926	1926	1926	1926	0
102	20240722	172000	39920069	1926	1926	1926	1926	0
103	20240722	171900	39920069	1926	1926	1926	1926	0
104	20240722	171800	39920069	1926	1926	1926	1926	0
105	20240722	171700	39920069	1926	1926	1926	1926	0
106	20240722	171600	39920069	1926	1926	1926	1926	0
107	20240722	171500	39920069	1926	1926	1926	1926	0
108	20240722	171400	39920069	1926	1926	1926	1926	0
109	20240722	171300	39920069	1926	1926	1926	1926	0
110	20240722	171200	39920069	1926	1926	1926	1926	0
111	20240722	171100	39920069	1926	1926	1926	1926	0
112	20240722	171000	39920069	1926	1926	1926	1926	0
113	20240722	170900	39920069	1926	1926	1926	1926	0
114	20240722	170800	39920069	1926	1926	1926	1926	0
115	20240722	170700	39920069	1926	1926	1926	1926	0
116	20240722	170600	39920069	1926	1926	1926	1926	0
117	20240722	170500	39920069	1926	1926	1926	1926	0
118	20240722	170400	39920069	1926	1926	1926	1926	0
119	20240722	170300	39920069	1926	1926	1926	1926	0
120	20240722	170200	39920069	1926	1926	1926	1926	0
121	20240722	170100	39920069	1926	1926	1926	1926	0
122	20240722	170000	39920069	1926	1926	1926	1926	193
123	20240722	165900	39920069	1926	1926	1926	1926	0
124	20240722	165800	39920069	1926	1926	1926	1926	0
125	20240722	165700	39920069	1926	1926	1926	1926	0
126	20240722	165600	39920069	1926	1926	1926	1926	0
127	20240722	165500	39920069	1926	1926	1926	1926	0
128	20240722	165400	39920069	1926	1926	1926	1926	0
129	20240722	165300	39920069	1926	1926	1926	1926	0
130	20240722	165200	39920069	1926	1926	1926	1926	0
131	20240722	165100	39920069	1926	1926	1926	1926	0
132	20240722	165000	39920069	1926	1926	1926	1926	0
133	20240722	164900	39920069	1926	1926	1926	1926	0
134	20240722	164800	39920069	1926	1926	1926	1926	0
135	20240722	164700	39920069	1926	1926	1926	1926	0
136	20240722	164600	39920069	1926	1926	1926	1926	0
137	20240722	164500	39920069	1926	1926	1926	1926	0
138	20240722	164400	39920069	1926	1926	1926	1926	0
139	20240722	164300	39920069	1926	1926	1926	1926	0
140	20240722	164200	39920069	1926	1926	1926	1926	0
141	20240722	164100	39920069	1926	1926	1926	1926	0
142	20240722	164000	39920069	1926	1926	1926	1926	0
143	20240722	163900	39920069	1926	1926	1926	1926	0
144	20240722	163800	39920069	1926	1926	1926	1926	0
145	20240722	163700	39920069	1926	1926	1926	1926	0
146	20240722	163600	39920069	1926	1926	1926	1926	0
147	20240722	163500	39920069	1926	1926	1926	1926	0
148	20240722	163400	39920069	1926	1926	1926	1926	0
149	20240722	163300	39920069	1926	1926	1926	1926	0
150	20240722	163200	39920069	1926	1926	1926	1926	0
151	20240722	163100	39920069	1926	1926	1926	1926	0
152	20240722	163000	39920069	1926	1926	1926	1926	193
153	20240722	162900	39920069	1926	1926	1926	1926	0
154	20240722	162800	39920069	1926	1926	1926	1926	0
155	20240722	162700	39920069	1926	1926	1926	1926	0
156	20240722	162600	39920069	1926	1926	1926	1926	0
157	20240722	162500	39920069	1926	1926	1926	1926	0
158	20240722	162400	39920069	1926	1926	1926	1926	0
159	20240722	162300	39920069	1926	1926	1926	1926	0
160	20240722	162200	39920069	1926	1926	1926	1926	0
161	20240722	162100	39920069	1926	1926	1926	1926	0
162	20240722	162000	39920069	1926	1926	1926	1926	0
163	20240722	161900	39920069	1926	1926	1926	1926	0
164	20240722	161800	39920069	1926	1926	1926	1926	0
165	20240722	161700	39920069	1926	1926	1926	1926	0
166	20240722	161600	39920069	1926	1926	1926	1926	0
167	20240722	161500	39920069	1926	1926	1926	1926	0
168	20240722	161400	39920069	1926	1926	1926	1926	0
169	20240722	161300	39920069	1926	1926	1926	1926	0
170	20240722	161200	39920069	1926	1926	1926	1926	0
171	20240722	161100	39920069	1926	1926	1926	1926	0
172	20240722	161000	39920069	1926	1926	1926	1926	0
173	20240722	160900	39920069	1926	1926	1926	1926	0
174	20240722	160800	39920069	1926	1926	1926	1926	0
175	20240722	160700	39920069	1926	1926	1926	1926	0
176	20240722	160600	39920069	1926	1926	1926	1926	0
177	20240722	160500	39920069	1926	1926	1926	1926	0
178	20240722	160400	39920069	1926	1926	1926	1926	0
179	20240722	160300	39920069	1926	1926	1926	1926	0
180	20240722	160200	39920069	1926	1926	1926	1926	0
181	20240722	160100	39920069	1926	1926	1926	1926	0
182	20240722	160000	39920069	1926	1926	1926	1926	193
183	20240722	155900	39920069	1926	1926	1926	1926	0
184	20240722	155800	39920069	1926	1926	1926	1926	0
185	20240722	155700	39920069	1926	1926	1926	1926	0
186	20240722	155600	39920069	1926	1926	1926	1926	0
187	20240722	155500	39920069	1926	1926	1926	1926	0
188	20240722	155400	39920069	1926	1926	1926	1926	0
189	20240722	155300	39920069	1926	1926	1926	1926	0
190	20240722	155200	39920069	1926	1926	1926	1926	0
191	20240722	155100	39920069	1926	1926	1926	1926	0
192	20240722	155000	39920069	1926	1926	1926	1926	0
193	20240722	154900	39920069	1926	1926	1926	1926	0
194	20240722	154800	39920069	1926	1926	1926	1926	0
195	20240722	154700	39920069	1926	1926	1926	1926	0
196	20240722	154600	39920069	1926	1926	1926	1926	0
197	20240722	154500	39920069	1926	1926	1926	1926	0
198	20240722	154400	39920069	1926	1926	1926	1926	0
199	20240722	154300	39920069	1926	1926	1926	1926	0
200	20240722	154200	39920069	1926	1926	1926	1926	0
201	20240722	154100	39920069	1926	1926	1926	1926	0
202	20240722	154000	39920069	1926	1926	1926	1926	0
203	20240722	153900	39920069	1926	1926	1926	1926	0
204	20240722	153800	39920069	1926	1926	1926	1926	0
205	20240722	153700	39920069	1926	1926	1926	1926	0
206	20240722	153600	39920069	1926	1926	1926	1926	0
207	20240722	153500	39920069	1926	1926	1926	1926	0
208	20240722	153400	39920069	1926	1926	1926	1926	0
209	20240722	153300	39920069	1926	1926	1926	1926	0
210	20240722	153200	39920069	1926	1926	1926	1926	0
211	20240722	153100	39920069	1926	1926	1926	1926	0
212	20240722	153000	39920069	1926	1926	1926	1926	386
213	20240722	152900	39548351	1927	1927	1927	1927	0
214	20240722	152800	39548351	1927	1927	1927	1927	0
215	20240722	152700	39548351	1927	1927	1927	1927	0
216	20240722	152600	39548351	1927	1927	1927	1927	0
217	20240722	152500	39548351	1927	1927	1927	1927	0
218	20240722	152400	39548351	1927	1927	1927	1927	0
219	20240722	152300	39548351	1927	1927	1927	1927	0
220	20240722	152200	39548351	1927	1927	1927	1927	0
221	20240722	152100	39548351	1927	1927	1927	1927	0
222	20240722	152000	39548351	1927	1927	1927	1927	0
223	20240722	151900	39548351	1927	1927	1927	1927	0
224	20240722	151800	39548351	1927	1927	1927	1927	0
225	20240722	151700	39548351	1927	1927	1927	1927	0
226	20240722	151600	39548351	1927	1927	1927	1927	0
227	20240722	151500	39548351	1927	1927	1927	1927	0
228	20240722	151400	39548351	1927	1927	1927	1927	0
229	20240722	151300	39548351	1927	1927	1927	1927	0
230	20240722	151200	39548351	1927	1927	1927	1927	0
231	20240722	151100	39548351	1927	1927	1927	1927	25
232	20240722	151000	39500176	1925	1925	1925	1925	0
233	20240722	150900	39500176	1925	1925	1925	1925	1
234	20240722	150800	39498251	1926	1926	1926	1926	0
235	20240722	150700	39498251	1926	1926	1926	1926	0
236	20240722	150600	39498251	1926	1926	1926	1926	0
237	20240722	150500	39498251	1926	1926	1926	1926	0
238	20240722	150400	39498251	1926	1927	1927	1926	1000
239	20240722	150300	37572249	1927	1927	1927	1927	0
240	20240722	150200	37572249	1927	1927	1927	1927	0
241	20240722	150100	37572249	1927	1927	1927	1927	0
242	20240722	150000	37572249	1927	1927	1927	1927	0
243	20240722	145900	37572249	1927	1927	1927	1927	0
244	20240722	145800	37572249	1927	1927	1927	1927	0
245	20240722	145700	37572249	1927	1927	1927	1927	0
246	20240722	145600	37572249	1927	1927	1927	1927	0
247	20240722	145500	37572249	1927	1927	1927	1927	0
248	20240722	145400	37572249	1927	1927	1927	1927	0
249	20240722	145300	37572249	1927	1927	1927	1927	0
250	20240722	145200	37572249	1927	1927	1927	1927	2
251	20240722	145100	37568395	1927	1927	1927	1927	0
252	20240722	145000	37568395	1927	1925	1927	1925	103
253	20240722	144900	37370114	1925	1925	1925	1925	0
254	20240722	144800	37370114	1925	1925	1925	1925	0
255	20240722	144700	37370114	1925	1925	1925	1925	0
256	20240722	144600	37370114	1925	1925	1925	1925	0
257	20240722	144500	37370114	1925	1925	1925	1925	0
258	20240722	144400	37370114	1925	1925	1925	1925	0
259	20240722	144300	37370114	1925	1925	1925	1925	0
260	20240722	144200	37370114	1925	1925	1925	1925	0
261	20240722	144100	37370114	1925	1925	1925	1925	0
262	20240722	144000	37370114	1925	1926	1926	1925	500
263	20240722	143900	36407282	1928	1928	1928	1928	0
264	20240722	143800	36407282	1928	1928	1928	1928	0
265	20240722	143700	36407282	1928	1928	1928	1928	0
266	20240722	143600	36407282	1928	1928	1928	1928	0
267	20240722	143500	36407282	1928	1928	1928	1928	0
268	20240722	143400	36407282	1928	1928	1928	1928	0
269	20240722	143300	36407282	1928	1928	1928	1928	0
270	20240722	143200	36407282	1928	1928	1928	1928	0
271	20240722	143100	36407282	1928	1928	1928	1928	0
272	20240722	143000	36407282	1928	1928	1928	1928	10
273	20240722	142900	36388002	1926	1926	1926	1926	0
274	20240722	142800	36388002	1926	1926	1926	1926	0
275	20240722	142700	36388002	1926	1926	1926	1926	0
276	20240722	142600	36388002	1926	1926	1926	1926	240
277	20240722	142500	35925762	1928	1928	1928	1928	0
278	20240722	142400	35925762	1928	1928	1928	1928	0
279	20240722	142300	35925762	1928	1928	1928	1928	0
280	20240722	142200	35925762	1928	1928	1928	1928	0
281	20240722	142100	35925762	1928	1928	1928	1928	0
282	20240722	142000	35925762	1928	1928	1928	1928	0
283	20240722	141900	35925762	1928	1928	1928	1928	0
284	20240722	141800	35925762	1928	1928	1928	1928	0
285	20240722	141700	35925762	1928	1928	1928	1928	0
286	20240722	141600	35925762	1928	1928	1928	1928	0
287	20240722	141500	35925762	1928	1928	1928	1928	0
288	20240722	141400	35925762	1928	1928	1928	1928	0
289	20240722	141300	35925762	1928	1928	1928	1928	0
290	20240722	141200	35925762	1928	1928	1928	1928	0
291	20240722	141100	35925762	1928	1928	1928	1928	0
292	20240722	141000	35925762	1928	1928	1928	1928	2
293	20240722	140900	35921906	1928	1928	1928	1928	0
294	20240722	140800	35921906	1928	1928	1928	1928	0
295	20240722	140700	35921906	1928	1927	1928	1927	25
296	20240722	140600	35873729	1928	1928	1928	1928	0
297	20240722	140500	35873729	1928	1928	1928	1928	0
298	20240722	140400	35873729	1928	1928	1928	1928	0
299	20240722	140300	35873729	1928	1928	1928	1928	0
300	20240722	140200	35873729	1928	1928	1928	1928	0
301	20240722	140100	35873729	1928	1927	1928	1927	500
302	20240722	140000	34909730	1927	1927	1928	1927	19
303	20240722	135900	34873101	1928	1926	1928	1926	1012
304	20240722	135800	32922179	1926	1926	1927	1926	306
305	20240722	135700	32332822	1926	1925	1926	1925	90
306	20240722	135600	32159497	1924	1924	1924	1924	0
307	20240722	135500	32159497	1924	1924	1924	1924	0
308	20240722	135400	32159497	1924	1924	1924	1924	0
309	20240722	135300	32159497	1924	1924	1924	1924	0
310	20240722	135200	32159497	1924	1924	1924	1924	0
311	20240722	135100	32159497	1924	1924	1924	1924	0
312	20240722	135000	32159497	1924	1924	1924	1924	0
313	20240722	134900	32159497	1924	1924	1924	1924	8
314	20240722	134800	32144105	1925	1925	1925	1925	0
315	20240722	134700	32144105	1925	1925	1925	1925	0
316	20240722	134600	32144105	1925	1925	1925	1925	0
317	20240722	134500	32144105	1925	1925	1925	1925	0
318	20240722	134400	32144105	1925	1925	1925	1925	0
319	20240722	134300	32144105	1925	1925	1925	1925	1
320	20240722	134200	32142180	1925	1925	1925	1925	0
321	20240722	134100	32142180	1925	1925	1925	1925	0
322	20240722	134000	32142180	1925	1925	1925	1925	0
323	20240722	133900	32142180	1925	1925	1925	1925	0
324	20240722	133800	32142180	1925	1925	1925	1925	34
325	20240722	133700	32076730	1926	1926	1926	1926	0
326	20240722	133600	32076730	1926	1926	1926	1926	0
327	20240722	133500	32076730	1926	1926	1926	1926	0
328	20240722	133400	32076730	1926	1926	1926	1926	0
329	20240722	133300	32076730	1926	1926	1926	1926	0
330	20240722	133200	32076730	1926	1926	1926	1926	0
331	20240722	133100	32076730	1926	1926	1926	1926	20
332	20240722	133000	32038210	1926	1926	1926	1926	0
333	20240722	132900	32038210	1926	1926	1926	1926	0
334	20240722	132800	32038210	1926	1926	1926	1926	1
335	20240722	132700	32036284	1926	1926	1926	1926	0
336	20240722	132600	32036284	1926	1926	1926	1926	1
337	20240722	132500	32034358	1924	1924	1924	1924	0
338	20240722	132400	32034358	1924	1924	1924	1924	0
339	20240722	132300	32034358	1924	1924	1924	1924	0
340	20240722	132200	32034358	1924	1925	1925	1924	500
341	20240722	132100	31072357	1924	1924	1924	1924	0
342	20240722	132000	31072357	1924	1924	1924	1924	0
343	20240722	131900	31072357	1924	1924	1924	1924	0
344	20240722	131800	31072357	1924	1924	1924	1924	0
345	20240722	131700	31072357	1924	1924	1924	1924	0
346	20240722	131600	31072357	1924	1924	1924	1924	0
347	20240722	131500	31072357	1924	1924	1924	1924	0
348	20240722	131400	31072357	1924	1924	1924	1924	0
349	20240722	131300	31072357	1924	1924	1924	1924	0
350	20240722	131200	31072357	1924	1924	1924	1924	0
351	20240722	131100	31072357	1924	1924	1924	1924	0
352	20240722	131000	31072357	1924	1924	1924	1924	0
353	20240722	130900	31072357	1924	1924	1924	1924	0
354	20240722	130800	31072357	1924	1924	1924	1924	0
355	20240722	130700	31072357	1924	1924	1924	1924	0
356	20240722	130600	31072357	1924	1924	1924	1924	0
357	20240722	130500	31072357	1924	1924	1924	1924	0
358	20240722	130400	31072357	1924	1924	1924	1924	0
359	20240722	130300	31072357	1924	1925	1925	1924	500
360	20240722	130200	30110278	1926	1926	1926	1926	0
361	20240722	130100	30110278	1926	1926	1926	1926	0
362	20240722	130000	30110278	1926	1926	1926	1926	0
363	20240722	125900	30110278	1926	1929	1929	1926	4
364	20240722	125800	30102568	1929	1927	1929	1927	107
365	20240722	125700	29896302	1926	1926	1927	1926	3
366	20240722	125600	29890523	1925	1925	1925	1925	0
367	20240722	125500	29890523	1925	1925	1925	1925	20
368	20240722	125400	29852023	1925	1925	1925	1925	100
369	20240722	125300	29659523	1926	1926	1926	1926	0
370	20240722	125200	29659523	1926	1926	1926	1926	1
371	20240722	125100	29657597	1927	1927	1927	1927	0
372	20240722	125000	29657597	1927	1927	1927	1927	1
373	20240722	124900	29655670	1927	1927	1927	1927	0
374	20240722	124800	29655670	1927	1927	1927	1927	0
375	20240722	124700	29655670	1927	1927	1927	1927	0
376	20240722	124600	29655670	1927	1927	1927	1927	0
377	20240722	124500	29655670	1927	1927	1927	1927	1
378	20240722	124400	29653743	1926	1926	1926	1926	0
379	20240722	124300	29653743	1926	1926	1926	1926	0
380	20240722	124200	29653743	1926	1926	1926	1926	0
381	20240722	124100	29653743	1926	1926	1926	1926	0
382	20240722	124000	29653743	1926	1926	1926	1926	0
383	20240722	123900	29653743	1926	1926	1926	1926	0
384	20240722	123800	29653743	1926	1926	1926	1926	0
385	20240722	123700	29653743	1926	1926	1926	1926	0
386	20240722	123600	29653743	1926	1926	1926	1926	0
387	20240722	123500	29653743	1926	1926	1926	1926	0
388	20240722	123400	29653743	1926	1926	1926	1926	0
389	20240722	123300	29653743	1926	1926	1926	1926	0
390	20240722	123200	29653743	1926	1926	1926	1926	0
391	20240722	123100	29653743	1926	1926	1926	1926	0
392	20240722	123000	29653743	1926	1926	1926	1926	0
393	20240722	122900	29653743	1926	1926	1926	1926	0
394	20240722	122800	29653743	1926	1926	1926	1926	0
395	20240722	122700	29653743	1926	1926	1926	1926	0
396	20240722	122600	29653743	1926	1926	1926	1926	0
397	20240722	122500	29653743	1926	1926	1926	1926	0
398	20240722	122400	29653743	1926	1926	1926	1926	0
399	20240722	122300	29653743	1926	1926	1926	1926	1
400	20240722	122200	29651817	1927	1926	1927	1926	2
401	20240722	122100	29647964	1927	1927	1927	1927	15
402	20240722	122000	29619059	1925	1925	1925	1925	0
403	20240722	121900	29619059	1925	1925	1925	1925	0
404	20240722	121800	29619059	1925	1925	1925	1925	0
405	20240722	121700	29619059	1925	1925	1925	1925	0
406	20240722	121600	29619059	1925	1925	1925	1925	1
407	20240722	121500	29617134	1925	1925	1925	1925	0
408	20240722	121400	29617134	1925	1925	1925	1925	113
409	20240722	121300	29399609	1924	1924	1924	1924	0
410	20240722	121200	29399609	1924	1924	1924	1924	0
411	20240722	121100	29399609	1924	1924	1924	1924	0
412	20240722	121000	29399609	1924	1924	1924	1924	0
413	20240722	120900	29399609	1924	1924	1924	1924	0
414	20240722	120800	29399609	1924	1924	1924	1924	0
415	20240722	120700	29399609	1924	1924	1924	1924	0
416	20240722	120600	29399609	1924	1924	1924	1924	0
417	20240722	120500	29399609	1924	1924	1924	1924	100
418	20240722	120400	29207209	1925	1925	1925	1925	1
419	20240722	120300	29205284	1924	1924	1924	1924	0
420	20240722	120200	29205284	1924	1924	1924	1924	0
421	20240722	120100	29205284	1924	1924	1924	1924	0
422	20240722	120000	29205284	1924	1924	1924	1924	0
423	20240722	115900	29205284	1924	1924	1924	1924	0
424	20240722	115800	29205284	1924	1924	1924	1924	0
425	20240722	115700	29205284	1924	1924	1924	1924	0
426	20240722	115600	29205284	1924	1924	1924	1924	0
427	20240722	115500	29205284	1924	1924	1924	1924	0
428	20240722	115400	29205284	1924	1924	1924	1924	0
429	20240722	115300	29205284	1924	1924	1924	1924	0
430	20240722	115200	29205284	1924	1924	1924	1924	0
431	20240722	115100	29205284	1924	1924	1924	1924	0
432	20240722	115000	29205284	1924	1924	1924	1924	0
433	20240722	114900	29205284	1924	1924	1924	1924	0
434	20240722	114800	29205284	1924	1924	1924	1924	0
435	20240722	114700	29205284	1924	1924	1924	1924	0
436	20240722	114600	29205284	1924	1924	1924	1924	0
437	20240722	114500	29205284	1924	1924	1924	1924	0
438	20240722	114400	29205284	1924	1924	1924	1924	0
439	20240722	114300	29205284	1924	1924	1924	1924	0
440	20240722	114200	29205284	1924	1924	1924	1924	0
441	20240722	114100	29205284	1924	1924	1924	1924	0
442	20240722	114000	29205284	1924	1924	1924	1924	0
443	20240722	113900	29205284	1924	1924	1924	1924	0
444	20240722	113800	29205284	1924	1924	1924	1924	0
445	20240722	113700	29205284	1924	1924	1924	1924	0
446	20240722	113600	29205284	1924	1924	1924	1924	0
447	20240722	113500	29205284	1924	1924	1924	1924	0
448	20240722	113400	29205284	1924	1924	1924	1924	0
449	20240722	113300	29205284	1924	1924	1924	1924	0
450	20240722	113200	29205284	1924	1924	1924	1924	86
451	20240722	113100	29039820	1925	1925	1925	1925	0
452	20240722	113000	29039820	1925	1925	1925	1925	11
453	20240722	112900	29018645	1925	1925	1925	1925	0
454	20240722	112800	29018645	1925	1925	1925	1925	0
455	20240722	112700	29018645	1925	1925	1925	1925	0
456	20240722	112600	29018645	1925	1925	1925	1925	0
457	20240722	112500	29018645	1925	1925	1925	1925	0
458	20240722	112400	29018645	1925	1925	1925	1925	0
459	20240722	112300	29018645	1925	1925	1925	1925	0
460	20240722	112200	29018645	1925	1925	1925	1925	0
461	20240722	112100	29018645	1925	1925	1925	1925	52
462	20240722	112000	28918545	1924	1924	1924	1924	0
463	20240722	111900	28918545	1924	1924	1924	1924	0
464	20240722	111800	28918545	1924	1924	1924	1924	0
465	20240722	111700	28918545	1924	1924	1924	1924	0
466	20240722	111600	28918545	1924	1924	1924	1924	0
467	20240722	111500	28918545	1924	1924	1924	1924	0
468	20240722	111400	28918545	1924	1924	1924	1924	0
469	20240722	111300	28918545	1924	1924	1924	1924	2
470	20240722	111200	28914697	1925	1925	1925	1925	0
471	20240722	111100	28914697	1925	1925	1925	1925	0
472	20240722	111000	28914697	1925	1925	1925	1925	1
473	20240722	110900	28912772	1925	1925	1925	1925	320
474	20240722	110800	28296772	1926	1926	1926	1926	0
475	20240722	110700	28296772	1926	1926	1926	1926	0
476	20240722	110600	28296772	1926	1926	1926	1926	0
477	20240722	110500	28296772	1926	1926	1926	1926	0
478	20240722	110400	28296772	1926	1926	1926	1926	0
479	20240722	110300	28296772	1926	1926	1926	1926	0
480	20240722	110200	28296772	1926	1926	1926	1926	0
481	20240722	110100	28296772	1926	1926	1926	1926	0
482	20240722	110000	28296772	1926	1926	1926	1926	0
483	20240722	105900	28296772	1926	1926	1926	1926	0
484	20240722	105800	28296772	1926	1926	1926	1926	0
485	20240722	105700	28296772	1926	1926	1926	1926	0
486	20240722	105600	28296772	1926	1926	1926	1926	0
487	20240722	105500	28296772	1926	1926	1926	1926	19
488	20240722	105400	28260178	1926	1928	1928	1926	90
489	20240722	105300	28086676	1930	1930	1930	1930	0
490	20240722	105200	28086676	1930	1930	1930	1930	5
491	20240722	105100	28077026	1930	1930	1930	1930	0
492	20240722	105000	28077026	1930	1930	1930	1930	0
493	20240722	104900	28077026	1930	1930	1930	1930	0
494	20240722	104800	28077026	1930	1930	1930	1930	0
495	20240722	104700	28077026	1930	1930	1930	1930	0
496	20240722	104600	28077026	1930	1930	1930	1930	0
497	20240722	104500	28077026	1930	1930	1930	1930	0
498	20240722	104400	28077026	1930	1930	1930	1930	1
499	20240722	104300	28075096	1930	1930	1930	1930	5
500	20240722	104200	28065446	1930	1930	1930	1930	10
501	20240722	104100	28046146	1925	1925	1925	1925	0
502	20240722	104000	28046146	1925	1925	1925	1925	0
503	20240722	103900	28046146	1925	1925	1925	1925	0
504	20240722	103800	28046146	1925	1925	1925	1925	0
505	20240722	103700	28046146	1925	1925	1925	1925	0
506	20240722	103600	28046146	1925	1925	1925	1925	0
507	20240722	103500	28046146	1925	1926	1926	1925	20
508	20240722	103400	28007640	1927	1928	1928	1927	7
509	20240722	103300	27994149	1929	1929	1929	1929	0
510	20240722	103200	27994149	1929	1929	1929	1929	0
511	20240722	103100	27994149	1929	1929	1929	1929	1
512	20240722	103000	27992220	1929	1927	1930	1927	10
513	20240722	102900	27972935	1927	1930	1930	1925	1134
514	20240722	102800	25787445	1931	1933	1933	1931	3685
515	20240722	102700	18670444	1933	1933	1933	1933	0
516	20240722	102600	18670444	1933	1933	1933	1933	0
517	20240722	102500	18670444	1933	1933	1933	1933	11
518	20240722	102400	18649181	1932	1932	1932	1932	0
519	20240722	102300	18649181	1932	1932	1932	1932	0
520	20240722	102200	18649181	1932	1932	1932	1932	0
521	20240722	102100	18649181	1932	1932	1932	1932	0
522	20240722	102000	18649181	1932	1932	1932	1932	0
523	20240722	101900	18649181	1932	1932	1932	1932	0
524	20240722	101800	18649181	1932	1932	1932	1932	0
525	20240722	101700	18649181	1932	1932	1932	1932	0
526	20240722	101600	18649181	1932	1932	1932	1932	1
527	20240722	101500	18647249	1933	1933	1933	1933	2
528	20240722	101400	18643383	1934	1931	1934	1931	4
529	20240722	101300	18635656	1936	1936	1936	1936	1
530	20240722	101200	18633720	1940	1938	1942	1938	233
531	20240722	101100	18181714	1938	1934	1938	1934	13
532	20240722	101000	18156556	1934	1934	1934	1934	1
533	20240722	100900	18154622	1937	1937	1937	1937	0
534	20240722	100800	18154622	1937	1935	1937	1935	24
535	20240722	100700	18108145	1937	1935	1937	1933	11
536	20240722	100600	18086853	1933	1931	1933	1931	53
537	20240722	100500	17984460	1932	1932	1932	1932	0
538	20240722	100400	17984460	1932	1931	1932	1931	3
539	20240722	100300	17978666	1931	1931	1932	1931	3
540	20240722	100200	17972872	1931	1932	1932	1931	3
541	20240722	100100	17967078	1931	1931	1931	1931	2
542	20240722	100000	17963216	1932	1932	1932	1931	20
543	20240722	095900	17924577	1929	1929	1929	1929	0
544	20240722	095800	17924577	1929	1930	1930	1929	1000
545	20240722	095700	15995576	1928	1928	1928	1928	0
546	20240722	095600	15995576	1928	1928	1928	1928	0
547	20240722	095500	15995576	1928	1929	1929	1928	1018
548	20240722	095400	14032630	1930	1930	1930	1930	0
549	20240722	095300	14032630	1930	1930	1930	1930	0
550	20240722	095200	14032630	1930	1930	1930	1930	2
551	20240722	095100	14028770	1932	1931	1932	1931	3
552	20240722	095000	14022976	1932	1931	1932	1931	2
553	20240722	094900	14019113	1931	1931	1932	1931	3
554	20240722	094800	14013319	1932	1932	1932	1932	0
555	20240722	094700	14013319	1932	1932	1932	1932	0
556	20240722	094600	14013319	1932	1932	1932	1932	0
557	20240722	094500	14013319	1932	1931	1932	1931	7
558	20240722	094400	13999800	1932	1930	1932	1930	33
559	20240722	094300	13936055	1930	1930	1930	1930	0
560	20240722	094200	13936055	1930	1931	1932	1930	3
561	20240722	094100	13930262	1930	1930	1932	1930	5
562	20240722	094000	13920609	1932	1930	1932	1930	121
563	20240722	093900	13686846	1930	1930	1930	1930	0
564	20240722	093800	13686846	1930	1930	1930	1928	381
565	20240722	093700	12951896	1928	1928	1928	1928	0
566	20240722	093600	12951896	1928	1928	1928	1928	0
567	20240722	093500	12951896	1928	1928	1928	1928	3
568	20240722	093400	12946112	1929	1932	1932	1928	4
569	20240722	093300	12938392	1927	1929	1929	1927	4
570	20240722	093200	12930680	1927	1927	1927	1927	0
571	20240722	093100	12930680	1927	1928	1928	1927	5
572	20240722	093000	12921042	1930	1930	1930	1930	101
573	20240722	092900	12726112	1930	1928	1930	1928	2
574	20240722	092800	12722254	1928	1928	1928	1928	0
575	20240722	092700	12722254	1928	1928	1928	1928	0
576	20240722	092600	12722254	1928	1928	1928	1928	0
577	20240722	092500	12722254	1928	1928	1928	1928	0
578	20240722	092400	12722254	1928	1927	1932	1927	485
579	20240722	092300	11787171	1926	1927	1927	1926	27
580	20240722	092200	11735152	1927	1928	1928	1927	149
581	20240722	092100	11448004	1930	1931	1931	1930	124
582	20240722	092000	11208683	1932	1932	1932	1932	0
583	20240722	091900	11208683	1932	1932	1932	1932	0
584	20240722	091800	11208683	1932	1932	1932	1932	0
585	20240722	091700	11208683	1932	1931	1932	1931	20
586	20240722	091600	11170044	1931	1931	1931	1931	0
587	20240722	091500	11170044	1931	1933	1933	1931	3510
588	20240722	091400	4391208	1933	1936	1942	1932	884
589	20240722	091300	2683011	1935	1935	1935	1935	0
590	20240722	091200	2683011	1935	1935	1935	1935	0
591	20240722	091100	2683011	1935	1935	1935	1935	0
592	20240722	091000	2683011	1935	1935	1935	1935	1
593	20240722	090900	2681076	1936	1936	1936	1936	0
594	20240722	090800	2681076	1936	1936	1936	1936	199
595	20240722	090700	2295812	1942	1942	1942	1942	7
596	20240722	090600	2282218	1942	1942	1942	1942	6
597	20240722	090500	2270566	1938	1938	1938	1938	0
598	20240722	090400	2270566	1938	1939	1939	1938	171
599	20240722	090300	1939000	1939	1939	1939	1939	0
600	20240722	090200	1939000	1939	1939	1939	1939	0
601	20240722	090100	1939000	1939	1939	1939	1939	0
602	20240722	090000	1939000	1939	1939	1939	1939	1000