KissMeData/016090/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	190000	19581254	1926	1926	1926	1926	1010
3	20240723	185900	19581254	1926	1926	1926	1926	0
4	20240723	185800	19581254	1926	1926	1926	1926	0
5	20240723	185700	19581254	1926	1926	1926	1926	0
6	20240723	185600	19581254	1926	1926	1926	1926	0
7	20240723	185500	19581254	1926	1926	1926	1926	0
8	20240723	185400	19581254	1926	1926	1926	1926	0
9	20240723	185300	19581254	1926	1926	1926	1926	0
10	20240723	185200	19581254	1926	1926	1926	1926	0
11	20240723	185100	19581254	1926	1926	1926	1926	0
12	20240723	185000	19581254	1926	1926	1926	1926	0
13	20240723	184900	19581254	1926	1926	1926	1926	0
14	20240723	184800	19581254	1926	1926	1926	1926	0
15	20240723	184700	19581254	1926	1926	1926	1926	0
16	20240723	184600	19581254	1926	1926	1926	1926	0
17	20240723	184500	19581254	1926	1926	1926	1926	0
18	20240723	184400	19581254	1926	1926	1926	1926	0
19	20240723	184300	19581254	1926	1926	1926	1926	0
20	20240723	184200	19581254	1926	1926	1926	1926	0
21	20240723	184100	19581254	1926	1926	1926	1926	0
22	20240723	184000	19581254	1926	1926	1926	1926	0
23	20240723	183900	19581254	1926	1926	1926	1926	0
24	20240723	183800	19581254	1926	1926	1926	1926	0
25	20240723	183700	19581254	1926	1926	1926	1926	0
26	20240723	183600	19581254	1926	1926	1926	1926	0
27	20240723	183500	19581254	1926	1926	1926	1926	0
28	20240723	183400	19581254	1926	1926	1926	1926	0
29	20240723	183300	19581254	1926	1926	1926	1926	0
30	20240723	183200	19581254	1926	1926	1926	1926	0
31	20240723	183100	19581254	1926	1926	1926	1926	0
32	20240723	183000	19581254	1926	1926	1926	1926	1010
33	20240723	182900	19581254	1926	1926	1926	1926	0
34	20240723	182800	19581254	1926	1926	1926	1926	0
35	20240723	182700	19581254	1926	1926	1926	1926	0
36	20240723	182600	19581254	1926	1926	1926	1926	0
37	20240723	182500	19581254	1926	1926	1926	1926	0
38	20240723	182400	19581254	1926	1926	1926	1926	0
39	20240723	182300	19581254	1926	1926	1926	1926	0
40	20240723	182200	19581254	1926	1926	1926	1926	0
41	20240723	182100	19581254	1926	1926	1926	1926	0
42	20240723	182000	19581254	1926	1926	1926	1926	0
43	20240723	181900	19581254	1926	1926	1926	1926	0
44	20240723	181800	19581254	1926	1926	1926	1926	0
45	20240723	181700	19581254	1926	1926	1926	1926	0
46	20240723	181600	19581254	1926	1926	1926	1926	0
47	20240723	181500	19581254	1926	1926	1926	1926	0
48	20240723	181400	19581254	1926	1926	1926	1926	0
49	20240723	181300	19581254	1926	1926	1926	1926	0
50	20240723	181200	19581254	1926	1926	1926	1926	0
51	20240723	181100	19581254	1926	1926	1926	1926	0
52	20240723	181000	19581254	1926	1926	1926	1926	0
53	20240723	180900	19581254	1926	1926	1926	1926	0
54	20240723	180800	19581254	1926	1926	1926	1926	0
55	20240723	180700	19581254	1926	1926	1926	1926	0
56	20240723	180600	19581254	1926	1926	1926	1926	0
57	20240723	180500	19581254	1926	1926	1926	1926	0
58	20240723	180400	19581254	1926	1926	1926	1926	0
59	20240723	180300	19581254	1926	1926	1926	1926	0
60	20240723	180200	19581254	1926	1926	1926	1926	0
61	20240723	180100	19581254	1926	1926	1926	1926	0
62	20240723	180000	19581254	1926	1926	1926	1926	1010
63	20240723	175900	19581254	1926	1926	1926	1926	0
64	20240723	175800	19581254	1926	1926	1926	1926	0
65	20240723	175700	19581254	1926	1926	1926	1926	0
66	20240723	175600	19581254	1926	1926	1926	1926	0
67	20240723	175500	19581254	1926	1926	1926	1926	0
68	20240723	175400	19581254	1926	1926	1926	1926	0
69	20240723	175300	19581254	1926	1926	1926	1926	0
70	20240723	175200	19581254	1926	1926	1926	1926	0
71	20240723	175100	19581254	1926	1926	1926	1926	0
72	20240723	175000	19581254	1926	1926	1926	1926	0
73	20240723	174900	19581254	1926	1926	1926	1926	0
74	20240723	174800	19581254	1926	1926	1926	1926	0
75	20240723	174700	19581254	1926	1926	1926	1926	0
76	20240723	174600	19581254	1926	1926	1926	1926	0
77	20240723	174500	19581254	1926	1926	1926	1926	0
78	20240723	174400	19581254	1926	1926	1926	1926	0
79	20240723	174300	19581254	1926	1926	1926	1926	0
80	20240723	174200	19581254	1926	1926	1926	1926	0
81	20240723	174100	19581254	1926	1926	1926	1926	0
82	20240723	174000	19581254	1926	1926	1926	1926	0
83	20240723	173900	19581254	1926	1926	1926	1926	0
84	20240723	173800	19581254	1926	1926	1926	1926	0
85	20240723	173700	19581254	1926	1926	1926	1926	0
86	20240723	173600	19581254	1926	1926	1926	1926	0
87	20240723	173500	19581254	1926	1926	1926	1926	0
88	20240723	173400	19581254	1926	1926	1926	1926	0
89	20240723	173300	19581254	1926	1926	1926	1926	0
90	20240723	173200	19581254	1926	1926	1926	1926	0
91	20240723	173100	19581254	1926	1926	1926	1926	0
92	20240723	173000	19581254	1926	1926	1926	1926	1010
93	20240723	172900	19581254	1926	1926	1926	1926	0
94	20240723	172800	19581254	1926	1926	1926	1926	0
95	20240723	172700	19581254	1926	1926	1926	1926	0
96	20240723	172600	19581254	1926	1926	1926	1926	0
97	20240723	172500	19581254	1926	1926	1926	1926	0
98	20240723	172400	19581254	1926	1926	1926	1926	0
99	20240723	172300	19581254	1926	1926	1926	1926	0
100	20240723	172200	19581254	1926	1926	1926	1926	0
101	20240723	172100	19581254	1926	1926	1926	1926	0
102	20240723	172000	19581254	1926	1926	1926	1926	0
103	20240723	171900	19581254	1926	1926	1926	1926	0
104	20240723	171800	19581254	1926	1926	1926	1926	0
105	20240723	171700	19581254	1926	1926	1926	1926	0
106	20240723	171600	19581254	1926	1926	1926	1926	0
107	20240723	171500	19581254	1926	1926	1926	1926	0
108	20240723	171400	19581254	1926	1926	1926	1926	0
109	20240723	171300	19581254	1926	1926	1926	1926	0
110	20240723	171200	19581254	1926	1926	1926	1926	0
111	20240723	171100	19581254	1926	1926	1926	1926	0
112	20240723	171000	19581254	1926	1926	1926	1926	0
113	20240723	170900	19581254	1926	1926	1926	1926	0
114	20240723	170800	19581254	1926	1926	1926	1926	0
115	20240723	170700	19581254	1926	1926	1926	1926	0
116	20240723	170600	19581254	1926	1926	1926	1926	0
117	20240723	170500	19581254	1926	1926	1926	1926	0
118	20240723	170400	19581254	1926	1926	1926	1926	0
119	20240723	170300	19581254	1926	1926	1926	1926	0
120	20240723	170200	19581254	1926	1926	1926	1926	0
121	20240723	170100	19581254	1926	1926	1926	1926	0
122	20240723	170000	19581254	1926	1926	1926	1926	1010
123	20240723	165900	19581254	1926	1926	1926	1926	0
124	20240723	165800	19581254	1926	1926	1926	1926	0
125	20240723	165700	19581254	1926	1926	1926	1926	0
126	20240723	165600	19581254	1926	1926	1926	1926	0
127	20240723	165500	19581254	1926	1926	1926	1926	0
128	20240723	165400	19581254	1926	1926	1926	1926	0
129	20240723	165300	19581254	1926	1926	1926	1926	0
130	20240723	165200	19581254	1926	1926	1926	1926	0
131	20240723	165100	19581254	1926	1926	1926	1926	0
132	20240723	165000	19581254	1926	1926	1926	1926	0
133	20240723	164900	19581254	1926	1926	1926	1926	0
134	20240723	164800	19581254	1926	1926	1926	1926	0
135	20240723	164700	19581254	1926	1926	1926	1926	0
136	20240723	164600	19581254	1926	1926	1926	1926	0
137	20240723	164500	19581254	1926	1926	1926	1926	0
138	20240723	164400	19581254	1926	1926	1926	1926	0
139	20240723	164300	19581254	1926	1926	1926	1926	0
140	20240723	164200	19581254	1926	1926	1926	1926	0
141	20240723	164100	19581254	1926	1926	1926	1926	0
142	20240723	164000	19581254	1926	1926	1926	1926	0
143	20240723	163900	19581254	1926	1926	1926	1926	0
144	20240723	163800	19581254	1926	1926	1926	1926	0
145	20240723	163700	19581254	1926	1926	1926	1926	0
146	20240723	163600	19581254	1926	1926	1926	1926	0
147	20240723	163500	19581254	1926	1926	1926	1926	0
148	20240723	163400	19581254	1926	1926	1926	1926	0
149	20240723	163300	19581254	1926	1926	1926	1926	0
150	20240723	163200	19581254	1926	1926	1926	1926	0
151	20240723	163100	19581254	1926	1926	1926	1926	0
152	20240723	163000	19581254	1926	1926	1926	1926	1010
153	20240723	162900	19581254	1926	1926	1926	1926	0
154	20240723	162800	19581254	1926	1926	1926	1926	0
155	20240723	162700	19581254	1926	1926	1926	1926	0
156	20240723	162600	19581254	1926	1926	1926	1926	0
157	20240723	162500	19581254	1926	1926	1926	1926	0
158	20240723	162400	19581254	1926	1926	1926	1926	0
159	20240723	162300	19581254	1926	1926	1926	1926	0
160	20240723	162200	19581254	1926	1926	1926	1926	0
161	20240723	162100	19581254	1926	1926	1926	1926	0
162	20240723	162000	19581254	1926	1926	1926	1926	0
163	20240723	161900	19581254	1926	1926	1926	1926	0
164	20240723	161800	19581254	1926	1926	1926	1926	0
165	20240723	161700	19581254	1926	1926	1926	1926	0
166	20240723	161600	19581254	1926	1926	1926	1926	0
167	20240723	161500	19581254	1926	1926	1926	1926	0
168	20240723	161400	19581254	1926	1926	1926	1926	0
169	20240723	161300	19581254	1926	1926	1926	1926	0
170	20240723	161200	19581254	1926	1926	1926	1926	0
171	20240723	161100	19581254	1926	1926	1926	1926	0
172	20240723	161000	19581254	1926	1926	1926	1926	0
173	20240723	160900	19581254	1926	1926	1926	1926	0
174	20240723	160800	19581254	1926	1926	1926	1926	0
175	20240723	160700	19581254	1926	1926	1926	1926	0
176	20240723	160600	19581254	1926	1926	1926	1926	0
177	20240723	160500	19581254	1926	1926	1926	1926	0
178	20240723	160400	19581254	1926	1926	1926	1926	0
179	20240723	160300	19581254	1926	1926	1926	1926	0
180	20240723	160200	19581254	1926	1926	1926	1926	0
181	20240723	160100	19581254	1926	1926	1926	1926	0
182	20240723	160000	19581254	1926	1926	1926	1926	1010
183	20240723	155900	19581254	1926	1926	1926	1926	0
184	20240723	155800	19581254	1926	1926	1926	1926	0
185	20240723	155700	19581254	1926	1926	1926	1926	0
186	20240723	155600	19581254	1926	1926	1926	1926	0
187	20240723	155500	19581254	1926	1926	1926	1926	0
188	20240723	155400	19581254	1926	1926	1926	1926	0
189	20240723	155300	19581254	1926	1926	1926	1926	0
190	20240723	155200	19581254	1926	1926	1926	1926	0
191	20240723	155100	19581254	1926	1926	1926	1926	0
192	20240723	155000	19581254	1926	1926	1926	1926	0
193	20240723	154900	19581254	1926	1926	1926	1926	0
194	20240723	154800	19581254	1926	1926	1926	1926	0
195	20240723	154700	19581254	1926	1926	1926	1926	0
196	20240723	154600	19581254	1926	1926	1926	1926	0
197	20240723	154500	19581254	1926	1926	1926	1926	0
198	20240723	154400	19581254	1926	1926	1926	1926	0
199	20240723	154300	19581254	1926	1926	1926	1926	0
200	20240723	154200	19581254	1926	1926	1926	1926	0
201	20240723	154100	19581254	1926	1926	1926	1926	0
202	20240723	154000	19581254	1926	1926	1926	1926	0
203	20240723	153900	19581254	1926	1926	1926	1926	0
204	20240723	153800	19581254	1926	1926	1926	1926	0
205	20240723	153700	19581254	1926	1926	1926	1926	0
206	20240723	153600	19581254	1926	1926	1926	1926	0
207	20240723	153500	19581254	1926	1926	1926	1926	0
208	20240723	153400	19581254	1926	1926	1926	1926	0
209	20240723	153300	19581254	1926	1926	1926	1926	0
210	20240723	153200	19581254	1926	1926	1926	1926	0
211	20240723	153100	19581254	1926	1926	1926	1926	0
212	20240723	153000	19581254	1926	1926	1926	1926	2020
213	20240723	152900	17635994	1925	1925	1925	1925	0
214	20240723	152800	17635994	1925	1925	1925	1925	0
215	20240723	152700	17635994	1925	1925	1925	1925	0
216	20240723	152600	17635994	1925	1925	1925	1925	0
217	20240723	152500	17635994	1925	1925	1925	1925	0
218	20240723	152400	17635994	1925	1925	1925	1925	0
219	20240723	152300	17635994	1925	1925	1925	1925	0
220	20240723	152200	17635994	1925	1925	1925	1925	0
221	20240723	152100	17635994	1925	1925	1925	1925	0
222	20240723	152000	17635994	1925	1925	1925	1925	0
223	20240723	151900	17635994	1925	1925	1925	1925	2
224	20240723	151800	17632144	1925	1925	1925	1925	0
225	20240723	151700	17632144	1925	1925	1925	1925	0
226	20240723	151600	17632144	1925	1925	1925	1925	195
227	20240723	151500	17256769	1926	1925	1926	1925	102
228	20240723	151400	17060319	1925	1925	1925	1925	0
229	20240723	151300	17060319	1925	1925	1925	1925	0
230	20240723	151200	17060319	1925	1925	1925	1925	94
231	20240723	151100	16879369	1925	1925	1925	1925	1
232	20240723	151000	16877444	1925	1925	1925	1925	1000
233	20240723	150900	14952444	1925	1926	1926	1925	11
234	20240723	150800	14931259	1925	1925	1925	1925	0
235	20240723	150700	14931259	1925	1925	1925	1925	78
236	20240723	150600	14781109	1925	1925	1925	1925	0
237	20240723	150500	14781109	1925	1925	1925	1925	0
238	20240723	150400	14781109	1925	1925	1925	1925	201
239	20240723	150300	14394184	1925	1926	1926	1925	105
240	20240723	150200	14192058	1926	1926	1926	1926	0
241	20240723	150100	14192058	1926	1926	1926	1926	0
242	20240723	150000	14192058	1926	1926	1926	1926	0
243	20240723	145900	14192058	1926	1926	1926	1926	599
244	20240723	145800	13038384	1926	1926	1926	1926	300
245	20240723	145700	12460584	1926	1926	1926	1926	1
246	20240723	145600	12458658	1926	1926	1926	1926	0
247	20240723	145500	12458658	1926	1926	1926	1926	0
248	20240723	145400	12458658	1926	1926	1926	1926	0
249	20240723	145300	12458658	1926	1926	1926	1926	42
250	20240723	145200	12377766	1926	1926	1926	1926	1
251	20240723	145100	12375840	1926	1926	1926	1926	120
252	20240723	145000	12144720	1926	1926	1926	1926	87
253	20240723	144900	11977158	1926	1926	1926	1926	0
254	20240723	144800	11977158	1926	1926	1926	1926	0
255	20240723	144700	11977158	1926	1926	1926	1926	0
256	20240723	144600	11977158	1926	1926	1926	1926	0
257	20240723	144500	11977158	1926	1926	1926	1926	1
258	20240723	144400	11975232	1927	1927	1927	1927	1
259	20240723	144300	11973305	1926	1926	1926	1926	0
260	20240723	144200	11973305	1926	1926	1926	1926	0
261	20240723	144100	11973305	1926	1926	1926	1926	0
262	20240723	144000	11973305	1926	1926	1926	1926	1
263	20240723	143900	11971379	1926	1926	1926	1926	0
264	20240723	143800	11971379	1926	1926	1926	1926	0
265	20240723	143700	11971379	1926	1926	1926	1926	20
266	20240723	143600	11932859	1926	1926	1926	1926	70
267	20240723	143500	11798039	1927	1927	1927	1927	0
268	20240723	143400	11798039	1927	1927	1927	1927	0
269	20240723	143300	11798039	1927	1926	1927	1926	93
270	20240723	143200	11618829	1926	1926	1926	1926	0
271	20240723	143100	11618829	1926	1926	1926	1926	0
272	20240723	143000	11618829	1926	1926	1926	1926	109
273	20240723	142900	11408895	1926	1926	1926	1926	0
274	20240723	142800	11408895	1926	1926	1926	1926	0
275	20240723	142700	11408895	1926	1926	1926	1926	1
276	20240723	142600	11406969	1926	1926	1926	1926	0
277	20240723	142500	11406969	1926	1926	1926	1926	0
278	20240723	142400	11406969	1926	1926	1926	1926	0
279	20240723	142300	11406969	1926	1926	1926	1926	0
280	20240723	142200	11406969	1926	1926	1926	1926	0
281	20240723	142100	11406969	1926	1926	1926	1926	230
282	20240723	142000	10963989	1926	1926	1926	1926	1
283	20240723	141900	10962063	1926	1926	1926	1926	0
284	20240723	141800	10962063	1926	1926	1926	1926	0
285	20240723	141700	10962063	1926	1926	1926	1926	0
286	20240723	141600	10962063	1926	1926	1926	1926	0
287	20240723	141500	10962063	1926	1926	1926	1926	1
288	20240723	141400	10960137	1926	1926	1926	1926	0
289	20240723	141300	10960137	1926	1926	1926	1926	0
290	20240723	141200	10960137	1926	1926	1926	1926	0
291	20240723	141100	10960137	1926	1926	1926	1926	0
292	20240723	141000	10960137	1926	1926	1926	1926	0
293	20240723	140900	10960137	1926	1926	1926	1926	0
294	20240723	140800	10960137	1926	1926	1926	1926	1
295	20240723	140700	10958211	1926	1926	1926	1926	0
296	20240723	140600	10958211	1926	1926	1926	1926	0
297	20240723	140500	10958211	1926	1926	1926	1926	0
298	20240723	140400	10958211	1926	1926	1926	1926	0
299	20240723	140300	10958211	1926	1926	1926	1926	1
300	20240723	140200	10956285	1926	1926	1926	1926	0
301	20240723	140100	10956285	1926	1926	1926	1926	11
302	20240723	140000	10935099	1926	1926	1926	1926	0
303	20240723	135900	10935099	1926	1926	1926	1926	0
304	20240723	135800	10935099	1926	1926	1926	1926	0
305	20240723	135700	10935099	1926	1926	1926	1926	0
306	20240723	135600	10935099	1926	1926	1926	1926	1
307	20240723	135500	10933173	1926	1926	1926	1926	0
308	20240723	135400	10933173	1926	1926	1926	1926	0
309	20240723	135300	10933173	1926	1926	1926	1926	0
310	20240723	135200	10933173	1926	1926	1926	1926	0
311	20240723	135100	10933173	1926	1926	1926	1926	1
312	20240723	135000	10931247	1926	1926	1926	1926	0
313	20240723	134900	10931247	1926	1926	1926	1926	0
314	20240723	134800	10931247	1926	1926	1926	1926	0
315	20240723	134700	10931247	1926	1926	1926	1926	0
316	20240723	134600	10931247	1926	1926	1926	1926	0
317	20240723	134500	10931247	1926	1926	1926	1926	0
318	20240723	134400	10931247	1926	1926	1926	1926	1
319	20240723	134300	10929321	1926	1926	1926	1926	0
320	20240723	134200	10929321	1926	1926	1926	1926	0
321	20240723	134100	10929321	1926	1926	1926	1926	88
322	20240723	134000	10759833	1926	1926	1926	1926	0
323	20240723	133900	10759833	1926	1926	1926	1926	1
324	20240723	133800	10757907	1926	1926	1926	1926	0
325	20240723	133700	10757907	1926	1926	1926	1926	0
326	20240723	133600	10757907	1926	1926	1926	1926	0
327	20240723	133500	10757907	1926	1926	1926	1926	0
328	20240723	133400	10757907	1926	1926	1926	1926	0
329	20240723	133300	10757907	1926	1926	1926	1926	0
330	20240723	133200	10757907	1926	1926	1926	1926	1
331	20240723	133100	10755981	1926	1926	1926	1926	0
332	20240723	133000	10755981	1926	1926	1926	1926	0
333	20240723	132900	10755981	1926	1926	1926	1926	1
334	20240723	132800	10754055	1927	1927	1927	1927	0
335	20240723	132700	10754055	1927	1927	1927	1927	0
336	20240723	132600	10754055	1927	1927	1927	1927	701
337	20240723	132500	9403228	1927	1927	1927	1927	0
338	20240723	132400	9403228	1927	1927	1927	1927	20
339	20240723	132300	9364688	1927	1927	1927	1927	1
340	20240723	132200	9362761	1927	1927	1927	1927	0
341	20240723	132100	9362761	1927	1927	1927	1927	0
342	20240723	132000	9362761	1927	1927	1927	1927	53
343	20240723	131900	9260630	1927	1927	1927	1927	0
344	20240723	131800	9260630	1927	1927	1927	1927	0
345	20240723	131700	9260630	1927	1927	1927	1927	0
346	20240723	131600	9260630	1927	1927	1927	1927	0
347	20240723	131500	9260630	1927	1927	1927	1927	0
348	20240723	131400	9260630	1927	1927	1927	1927	0
349	20240723	131300	9260630	1927	1927	1927	1927	0
350	20240723	131200	9260630	1927	1927	1927	1927	0
351	20240723	131100	9260630	1927	1927	1927	1927	0
352	20240723	131000	9260630	1927	1927	1927	1927	0
353	20240723	130900	9260630	1927	1927	1927	1927	0
354	20240723	130800	9260630	1927	1927	1927	1927	0
355	20240723	130700	9260630	1927	1927	1927	1927	0
356	20240723	130600	9260630	1927	1927	1927	1927	0
357	20240723	130500	9260630	1927	1927	1927	1927	0
358	20240723	130400	9260630	1927	1927	1927	1927	3
359	20240723	130300	9254849	1927	1927	1927	1927	0
360	20240723	130200	9254849	1927	1927	1927	1927	0
361	20240723	130100	9254849	1927	1927	1927	1927	0
362	20240723	130000	9254849	1927	1927	1927	1927	0
363	20240723	125900	9254849	1927	1927	1927	1927	0
364	20240723	125800	9254849	1927	1927	1927	1927	0
365	20240723	125700	9254849	1927	1927	1927	1927	0
366	20240723	125600	9254849	1927	1927	1927	1927	0
367	20240723	125500	9254849	1927	1927	1927	1927	0
368	20240723	125400	9254849	1927	1927	1927	1927	0
369	20240723	125300	9254849	1927	1927	1927	1927	3
370	20240723	125200	9249068	1927	1927	1927	1927	0
371	20240723	125100	9249068	1927	1927	1927	1927	0
372	20240723	125000	9249068	1927	1927	1927	1927	1
373	20240723	124900	9247141	1927	1927	1927	1927	0
374	20240723	124800	9247141	1927	1927	1927	1927	0
375	20240723	124700	9247141	1927	1927	1927	1927	0
376	20240723	124600	9247141	1927	1927	1927	1927	1
377	20240723	124500	9245214	1928	1928	1928	1928	0
378	20240723	124400	9245214	1928	1928	1928	1928	0
379	20240723	124300	9245214	1928	1928	1928	1928	0
380	20240723	124200	9245214	1928	1928	1928	1928	0
381	20240723	124100	9245214	1928	1928	1928	1928	0
382	20240723	124000	9245214	1928	1928	1928	1928	0
383	20240723	123900	9245214	1928	1928	1928	1928	0
384	20240723	123800	9245214	1928	1928	1928	1928	0
385	20240723	123700	9245214	1928	1928	1928	1928	0
386	20240723	123600	9245214	1928	1928	1928	1928	0
387	20240723	123500	9245214	1928	1928	1928	1928	0
388	20240723	123400	9245214	1928	1928	1928	1928	0
389	20240723	123300	9245214	1928	1928	1928	1928	0
390	20240723	123200	9245214	1928	1928	1928	1928	0
391	20240723	123100	9245214	1928	1928	1928	1928	0
392	20240723	123000	9245214	1928	1928	1928	1928	0
393	20240723	122900	9245214	1928	1927	1928	1927	50
394	20240723	122800	9148835	1927	1927	1927	1927	0
395	20240723	122700	9148835	1927	1927	1927	1927	79
396	20240723	122600	8996602	1928	1928	1928	1928	0
397	20240723	122500	8996602	1928	1928	1928	1928	109
398	20240723	122400	8786450	1928	1928	1928	1928	0
399	20240723	122300	8786450	1928	1928	1928	1928	0
400	20240723	122200	8786450	1928	1928	1928	1928	0
401	20240723	122100	8786450	1928	1928	1928	1928	0
402	20240723	122000	8786450	1928	1928	1928	1928	0
403	20240723	121900	8786450	1928	1928	1928	1928	0
404	20240723	121800	8786450	1928	1928	1928	1928	0
405	20240723	121700	8786450	1928	1928	1928	1928	0
406	20240723	121600	8786450	1928	1928	1928	1928	0
407	20240723	121500	8786450	1928	1928	1928	1928	0
408	20240723	121400	8786450	1928	1928	1928	1928	0
409	20240723	121300	8786450	1928	1928	1928	1928	0
410	20240723	121200	8786450	1928	1928	1928	1928	0
411	20240723	121100	8786450	1928	1928	1928	1928	0
412	20240723	121000	8786450	1928	1928	1928	1928	0
413	20240723	120900	8786450	1928	1928	1928	1928	0
414	20240723	120800	8786450	1928	1928	1928	1928	0
415	20240723	120700	8786450	1928	1928	1928	1928	0
416	20240723	120600	8786450	1928	1928	1928	1928	0
417	20240723	120500	8786450	1928	1928	1928	1928	0
418	20240723	120400	8786450	1928	1928	1928	1928	0
419	20240723	120300	8786450	1928	1928	1928	1928	0
420	20240723	120200	8786450	1928	1928	1928	1928	0
421	20240723	120100	8786450	1928	1928	1928	1928	0
422	20240723	120000	8786450	1928	1928	1928	1928	0
423	20240723	115900	8786450	1928	1928	1928	1928	9
424	20240723	115800	8769098	1929	1929	1929	1929	0
425	20240723	115700	8769098	1929	1929	1929	1929	0
426	20240723	115600	8769098	1929	1929	1929	1929	0
427	20240723	115500	8769098	1929	1929	1929	1929	0
428	20240723	115400	8769098	1929	1929	1929	1929	3
429	20240723	115300	8763311	1929	1929	1929	1929	0
430	20240723	115200	8763311	1929	1929	1929	1929	0
431	20240723	115100	8763311	1929	1929	1929	1929	0
432	20240723	115000	8763311	1929	1929	1929	1929	0
433	20240723	114900	8763311	1929	1929	1929	1929	0
434	20240723	114800	8763311	1929	1929	1929	1929	0
435	20240723	114700	8763311	1929	1929	1929	1929	0
436	20240723	114600	8763311	1929	1929	1929	1929	0
437	20240723	114500	8763311	1929	1929	1929	1929	0
438	20240723	114400	8763311	1929	1929	1929	1929	0
439	20240723	114300	8763311	1929	1929	1929	1929	56
440	20240723	114200	8655287	1929	1929	1929	1929	0
441	20240723	114100	8655287	1929	1929	1929	1929	0
442	20240723	114000	8655287	1929	1929	1929	1929	0
443	20240723	113900	8655287	1929	1929	1929	1929	0
444	20240723	113800	8655287	1929	1929	1929	1929	0
445	20240723	113700	8655287	1929	1929	1929	1929	0
446	20240723	113600	8655287	1929	1929	1929	1929	0
447	20240723	113500	8655287	1929	1929	1929	1929	0
448	20240723	113400	8655287	1929	1929	1929	1929	0
449	20240723	113300	8655287	1929	1929	1929	1929	0
450	20240723	113200	8655287	1929	1929	1929	1929	0
451	20240723	113100	8655287	1929	1929	1929	1929	0
452	20240723	113000	8655287	1929	1929	1929	1929	0
453	20240723	112900	8655287	1929	1929	1929	1929	0
454	20240723	112800	8655287	1929	1929	1929	1929	0
455	20240723	112700	8655287	1929	1929	1929	1929	0
456	20240723	112600	8655287	1929	1929	1929	1929	0
457	20240723	112500	8655287	1929	1929	1929	1929	0
458	20240723	112400	8655287	1929	1929	1929	1929	0
459	20240723	112300	8655287	1929	1929	1929	1929	0
460	20240723	112200	8655287	1929	1929	1929	1929	0
461	20240723	112100	8655287	1929	1929	1929	1929	0
462	20240723	112000	8655287	1929	1929	1929	1929	0
463	20240723	111900	8655287	1929	1929	1929	1929	0
464	20240723	111800	8655287	1929	1929	1929	1929	0
465	20240723	111700	8655287	1929	1929	1929	1929	0
466	20240723	111600	8655287	1929	1929	1929	1929	0
467	20240723	111500	8655287	1929	1929	1929	1929	100
468	20240723	111400	8462387	1929	1929	1929	1929	0
469	20240723	111300	8462387	1929	1929	1929	1929	0
470	20240723	111200	8462387	1929	1929	1929	1929	0
471	20240723	111100	8462387	1929	1929	1929	1929	4
472	20240723	111000	8454671	1928	1929	1929	1928	2
473	20240723	110900	8450814	1929	1929	1929	1929	0
474	20240723	110800	8450814	1929	1929	1929	1929	310
475	20240723	110700	7852824	1928	1928	1928	1928	1
476	20240723	110600	7850896	1928	1928	1928	1928	0
477	20240723	110500	7850896	1928	1928	1928	1928	0
478	20240723	110400	7850896	1928	1928	1928	1928	10
479	20240723	110300	7831616	1928	1928	1928	1928	0
480	20240723	110200	7831616	1928	1928	1928	1928	0
481	20240723	110100	7831616	1928	1928	1928	1928	0
482	20240723	110000	7831616	1928	1928	1928	1928	11
483	20240723	105900	7810408	1927	1927	1927	1927	0
484	20240723	105800	7810408	1927	1927	1927	1927	0
485	20240723	105700	7810408	1927	1927	1927	1927	28
486	20240723	105600	7756452	1927	1927	1927	1927	0
487	20240723	105500	7756452	1927	1927	1927	1927	0
488	20240723	105400	7756452	1927	1927	1927	1927	0
489	20240723	105300	7756452	1927	1927	1927	1927	2
490	20240723	105200	7752598	1927	1927	1927	1927	10
491	20240723	105100	7733328	1927	1927	1927	1927	0
492	20240723	105000	7733328	1927	1927	1927	1927	0
493	20240723	104900	7733328	1927	1927	1927	1927	0
494	20240723	104800	7733328	1927	1927	1927	1927	1
495	20240723	104700	7731401	1927	1927	1927	1927	0
496	20240723	104600	7731401	1927	1927	1927	1927	0
497	20240723	104500	7731401	1927	1927	1927	1927	0
498	20240723	104400	7731401	1927	1927	1927	1927	0
499	20240723	104300	7731401	1927	1927	1927	1927	0
500	20240723	104200	7731401	1927	1927	1927	1927	0
501	20240723	104100	7731401	1927	1927	1927	1927	50
502	20240723	104000	7635051	1927	1927	1927	1927	0
503	20240723	103900	7635051	1927	1927	1927	1927	0
504	20240723	103800	7635051	1927	1927	1927	1927	0
505	20240723	103700	7635051	1927	1927	1927	1927	0
506	20240723	103600	7635051	1927	1927	1927	1927	1
507	20240723	103500	7633124	1927	1927	1927	1927	0
508	20240723	103400	7633124	1927	1927	1927	1927	0
509	20240723	103300	7633124	1927	1927	1927	1927	0
510	20240723	103200	7633124	1927	1927	1927	1927	0
511	20240723	103100	7633124	1927	1927	1927	1927	2
512	20240723	103000	7629270	1927	1927	1927	1927	100
513	20240723	102900	7436570	1927	1927	1927	1927	0
514	20240723	102800	7436570	1927	1927	1927	1927	0
515	20240723	102700	7436570	1927	1927	1927	1927	0
516	20240723	102600	7436570	1927	1927	1927	1927	0
517	20240723	102500	7436570	1927	1927	1927	1927	948
518	20240723	102400	5609774	1926	1926	1926	1926	0
519	20240723	102300	5609774	1926	1926	1926	1926	0
520	20240723	102200	5609774	1926	1926	1926	1926	0
521	20240723	102100	5609774	1926	1926	1926	1926	0
522	20240723	102000	5609774	1926	1926	1926	1926	0
523	20240723	101900	5609774	1926	1926	1926	1926	0
524	20240723	101800	5609774	1926	1926	1926	1926	0
525	20240723	101700	5609774	1926	1926	1926	1926	0
526	20240723	101600	5609774	1926	1926	1926	1926	0
527	20240723	101500	5609774	1926	1926	1926	1926	0
528	20240723	101400	5609774	1926	1926	1926	1926	0
529	20240723	101300	5609774	1926	1926	1926	1926	20
530	20240723	101200	5571254	1926	1926	1926	1926	0
531	20240723	101100	5571254	1926	1926	1926	1926	0
532	20240723	101000	5571254	1926	1926	1926	1926	0
533	20240723	100900	5571254	1926	1926	1926	1926	0
534	20240723	100800	5571254	1926	1926	1926	1926	0
535	20240723	100700	5571254	1926	1926	1926	1926	0
536	20240723	100600	5571254	1926	1926	1926	1926	0
537	20240723	100500	5571254	1926	1926	1926	1926	0
538	20240723	100400	5571254	1926	1926	1926	1926	0
539	20240723	100300	5571254	1926	1926	1926	1926	1
540	20240723	100200	5569328	1926	1926	1926	1926	1
541	20240723	100100	5567402	1926	1926	1926	1926	0
542	20240723	100000	5567402	1926	1926	1926	1926	0
543	20240723	095900	5567402	1926	1926	1926	1926	0
544	20240723	095800	5567402	1926	1926	1926	1926	0
545	20240723	095700	5567402	1926	1926	1926	1926	1800
546	20240723	095600	2100602	1925	1925	1925	1925	0
547	20240723	095500	2100602	1925	1925	1925	1925	0
548	20240723	095400	2100602	1925	1925	1925	1925	87
549	20240723	095300	1933127	1926	1926	1926	1926	2
550	20240723	095200	1929275	1926	1926	1926	1926	0
551	20240723	095100	1929275	1926	1926	1926	1926	4
552	20240723	095000	1921571	1926	1926	1926	1926	0
553	20240723	094900	1921571	1926	1926	1926	1926	5
554	20240723	094800	1911941	1926	1926	1926	1926	0
555	20240723	094700	1911941	1926	1926	1926	1926	0
556	20240723	094600	1911941	1926	1926	1926	1926	29
557	20240723	094500	1856087	1926	1926	1926	1926	0
558	20240723	094400	1856087	1926	1926	1926	1926	0
559	20240723	094300	1856087	1926	1926	1926	1926	0
560	20240723	094200	1856087	1926	1926	1926	1926	0
561	20240723	094100	1856087	1926	1926	1926	1926	0
562	20240723	094000	1856087	1926	1926	1926	1926	0
563	20240723	093900	1856087	1926	1926	1926	1926	57
564	20240723	093800	1746305	1926	1926	1926	1926	1
565	20240723	093700	1744379	1926	1926	1926	1926	1
566	20240723	093600	1742453	1925	1925	1925	1925	54
567	20240723	093500	1638503	1925	1925	1925	1925	6
568	20240723	093400	1626953	1925	1925	1925	1925	0
569	20240723	093300	1626953	1925	1925	1925	1925	0
570	20240723	093200	1626953	1925	1925	1925	1925	0
571	20240723	093100	1626953	1925	1925	1925	1925	0
572	20240723	093000	1626953	1925	1925	1925	1925	0
573	20240723	092900	1626953	1925	1925	1925	1925	0
574	20240723	092800	1626953	1925	1925	1925	1925	0
575	20240723	092700	1626953	1925	1925	1925	1925	0
576	20240723	092600	1626953	1925	1925	1925	1925	0
577	20240723	092500	1626953	1925	1925	1925	1925	0
578	20240723	092400	1626953	1925	1925	1925	1925	1
579	20240723	092300	1625028	1925	1925	1925	1925	2
580	20240723	092200	1621178	1926	1926	1926	1926	1
581	20240723	092100	1619252	1927	1927	1927	1927	1
582	20240723	092000	1617325	1929	1929	1929	1929	0
583	20240723	091900	1617325	1929	1928	1929	1928	12
584	20240723	091800	1594185	1928	1928	1928	1928	1
585	20240723	091700	1592257	1929	1929	1929	1929	4
586	20240723	091600	1584541	1929	1929	1929	1929	2
587	20240723	091500	1580683	1929	1929	1929	1929	0
588	20240723	091400	1580683	1929	1929	1929	1929	0
589	20240723	091300	1580683	1929	1929	1929	1929	0
590	20240723	091200	1580683	1929	1929	1929	1929	1
591	20240723	091100	1578754	1930	1930	1930	1930	0
592	20240723	091000	1578754	1930	1930	1930	1930	0
593	20240723	090900	1578754	1930	1923	1930	1923	62
594	20240723	090800	1459521	1923	1923	1923	1923	308
595	20240723	090700	867237	1923	1923	1923	1923	0
596	20240723	090600	867237	1923	1923	1923	1923	0
597	20240723	090500	867237	1923	1923	1923	1923	0
598	20240723	090400	867237	1923	1923	1923	1923	0
599	20240723	090300	867237	1923	1923	1923	1923	0
600	20240723	090200	867237	1923	1923	1923	1923	0
601	20240723	090100	867237	1923	1923	1923	1923	0
602	20240723	090000	867237	1923	1923	1923	1922	451