KissMeData/026040/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	191300	6180575	1891	1891	1891	1891	286
3	20240703	191200	6180575	1891	1891	1891	1891	0
4	20240703	191100	6180575	1891	1891	1891	1891	0
5	20240703	191000	6180575	1891	1891	1891	1891	0
6	20240703	190900	6180575	1891	1891	1891	1891	0
7	20240703	190800	6180575	1891	1891	1891	1891	0
8	20240703	190700	6180575	1891	1891	1891	1891	0
9	20240703	190600	6180575	1891	1891	1891	1891	0
10	20240703	190500	6180575	1891	1891	1891	1891	0
11	20240703	190400	6180575	1891	1891	1891	1891	0
12	20240703	190300	6180575	1891	1891	1891	1891	0
13	20240703	190200	6180575	1891	1891	1891	1891	0
14	20240703	190100	6180575	1891	1891	1891	1891	0
15	20240703	190000	6180575	1891	1891	1891	1891	0
16	20240703	185900	6180575	1891	1891	1891	1891	0
17	20240703	185800	6180575	1891	1891	1891	1891	0
18	20240703	185700	6180575	1891	1891	1891	1891	0
19	20240703	185600	6180575	1891	1891	1891	1891	0
20	20240703	185500	6180575	1891	1891	1891	1891	0
21	20240703	185400	6180575	1891	1891	1891	1891	0
22	20240703	185300	6180575	1891	1891	1891	1891	0
23	20240703	185200	6180575	1891	1891	1891	1891	0
24	20240703	185100	6180575	1891	1891	1891	1891	0
25	20240703	185000	6180575	1891	1891	1891	1891	0
26	20240703	184900	6180575	1891	1891	1891	1891	0
27	20240703	184800	6180575	1891	1891	1891	1891	0
28	20240703	184700	6180575	1891	1891	1891	1891	0
29	20240703	184600	6180575	1891	1891	1891	1891	0
30	20240703	184500	6180575	1891	1891	1891	1891	0
31	20240703	184400	6180575	1891	1891	1891	1891	0
32	20240703	184300	6180575	1891	1891	1891	1891	286
33	20240703	184200	6180575	1891	1891	1891	1891	0
34	20240703	184100	6180575	1891	1891	1891	1891	0
35	20240703	184000	6180575	1891	1891	1891	1891	0
36	20240703	183900	6180575	1891	1891	1891	1891	0
37	20240703	183800	6180575	1891	1891	1891	1891	0
38	20240703	183700	6180575	1891	1891	1891	1891	0
39	20240703	183600	6180575	1891	1891	1891	1891	0
40	20240703	183500	6180575	1891	1891	1891	1891	0
41	20240703	183400	6180575	1891	1891	1891	1891	0
42	20240703	183300	6180575	1891	1891	1891	1891	0
43	20240703	183200	6180575	1891	1891	1891	1891	0
44	20240703	183100	6180575	1891	1891	1891	1891	0
45	20240703	183000	6180575	1891	1891	1891	1891	0
46	20240703	182900	6180575	1891	1891	1891	1891	0
47	20240703	182800	6180575	1891	1891	1891	1891	0
48	20240703	182700	6180575	1891	1891	1891	1891	0
49	20240703	182600	6180575	1891	1891	1891	1891	0
50	20240703	182500	6180575	1891	1891	1891	1891	0
51	20240703	182400	6180575	1891	1891	1891	1891	0
52	20240703	182300	6180575	1891	1891	1891	1891	0
53	20240703	182200	6180575	1891	1891	1891	1891	0
54	20240703	182100	6180575	1891	1891	1891	1891	0
55	20240703	182000	6180575	1891	1891	1891	1891	0
56	20240703	181900	6180575	1891	1891	1891	1891	0
57	20240703	181800	6180575	1891	1891	1891	1891	0
58	20240703	181700	6180575	1891	1891	1891	1891	0
59	20240703	181600	6180575	1891	1891	1891	1891	0
60	20240703	181500	6180575	1891	1891	1891	1891	0
61	20240703	181400	6180575	1891	1891	1891	1891	0
62	20240703	181300	6180575	1891	1891	1891	1891	286
63	20240703	181200	6180575	1891	1891	1891	1891	0
64	20240703	181100	6180575	1891	1891	1891	1891	0
65	20240703	181000	6180575	1891	1891	1891	1891	0
66	20240703	180900	6180575	1891	1891	1891	1891	0
67	20240703	180800	6180575	1891	1891	1891	1891	0
68	20240703	180700	6180575	1891	1891	1891	1891	0
69	20240703	180600	6180575	1891	1891	1891	1891	0
70	20240703	180500	6180575	1891	1891	1891	1891	0
71	20240703	180400	6180575	1891	1891	1891	1891	0
72	20240703	180300	6180575	1891	1891	1891	1891	0
73	20240703	180200	6180575	1891	1891	1891	1891	0
74	20240703	180100	6180575	1891	1891	1891	1891	0
75	20240703	180000	6180575	1891	1891	1891	1891	0
76	20240703	175900	6180575	1891	1891	1891	1891	0
77	20240703	175800	6180575	1891	1891	1891	1891	0
78	20240703	175700	6180575	1891	1891	1891	1891	0
79	20240703	175600	6180575	1891	1891	1891	1891	0
80	20240703	175500	6180575	1891	1891	1891	1891	0
81	20240703	175400	6180575	1891	1891	1891	1891	0
82	20240703	175300	6180575	1891	1891	1891	1891	0
83	20240703	175200	6180575	1891	1891	1891	1891	0
84	20240703	175100	6180575	1891	1891	1891	1891	0
85	20240703	175000	6180575	1891	1891	1891	1891	0
86	20240703	174900	6180575	1891	1891	1891	1891	0
87	20240703	174800	6180575	1891	1891	1891	1891	0
88	20240703	174700	6180575	1891	1891	1891	1891	0
89	20240703	174600	6180575	1891	1891	1891	1891	0
90	20240703	174500	6180575	1891	1891	1891	1891	0
91	20240703	174400	6180575	1891	1891	1891	1891	0
92	20240703	174300	6180575	1891	1891	1891	1891	286
93	20240703	174200	6180575	1891	1891	1891	1891	0
94	20240703	174100	6180575	1891	1891	1891	1891	0
95	20240703	174000	6180575	1891	1891	1891	1891	0
96	20240703	173900	6180575	1891	1891	1891	1891	0
97	20240703	173800	6180575	1891	1891	1891	1891	0
98	20240703	173700	6180575	1891	1891	1891	1891	0
99	20240703	173600	6180575	1891	1891	1891	1891	0
100	20240703	173500	6180575	1891	1891	1891	1891	0
101	20240703	173400	6180575	1891	1891	1891	1891	0
102	20240703	173300	6180575	1891	1891	1891	1891	0
103	20240703	173200	6180575	1891	1891	1891	1891	0
104	20240703	173100	6180575	1891	1891	1891	1891	0
105	20240703	173000	6180575	1891	1891	1891	1891	0
106	20240703	172900	6180575	1891	1891	1891	1891	0
107	20240703	172800	6180575	1891	1891	1891	1891	0
108	20240703	172700	6180575	1891	1891	1891	1891	0
109	20240703	172600	6180575	1891	1891	1891	1891	0
110	20240703	172500	6180575	1891	1891	1891	1891	0
111	20240703	172400	6180575	1891	1891	1891	1891	0
112	20240703	172300	6180575	1891	1891	1891	1891	0
113	20240703	172200	6180575	1891	1891	1891	1891	0
114	20240703	172100	6180575	1891	1891	1891	1891	0
115	20240703	172000	6180575	1891	1891	1891	1891	0
116	20240703	171900	6180575	1891	1891	1891	1891	0
117	20240703	171800	6180575	1891	1891	1891	1891	0
118	20240703	171700	6180575	1891	1891	1891	1891	0
119	20240703	171600	6180575	1891	1891	1891	1891	0
120	20240703	171500	6180575	1891	1891	1891	1891	0
121	20240703	171400	6180575	1891	1891	1891	1891	0
122	20240703	171300	6180575	1891	1891	1891	1891	286
123	20240703	171200	6180575	1891	1891	1891	1891	0
124	20240703	171100	6180575	1891	1891	1891	1891	0
125	20240703	171000	6180575	1891	1891	1891	1891	0
126	20240703	170900	6180575	1891	1891	1891	1891	0
127	20240703	170800	6180575	1891	1891	1891	1891	0
128	20240703	170700	6180575	1891	1891	1891	1891	0
129	20240703	170600	6180575	1891	1891	1891	1891	0
130	20240703	170500	6180575	1891	1891	1891	1891	0
131	20240703	170400	6180575	1891	1891	1891	1891	0
132	20240703	170300	6180575	1891	1891	1891	1891	0
133	20240703	170200	6180575	1891	1891	1891	1891	0
134	20240703	170100	6180575	1891	1891	1891	1891	0
135	20240703	170000	6180575	1891	1891	1891	1891	0
136	20240703	165900	6180575	1891	1891	1891	1891	0
137	20240703	165800	6180575	1891	1891	1891	1891	0
138	20240703	165700	6180575	1891	1891	1891	1891	0
139	20240703	165600	6180575	1891	1891	1891	1891	0
140	20240703	165500	6180575	1891	1891	1891	1891	0
141	20240703	165400	6180575	1891	1891	1891	1891	0
142	20240703	165300	6180575	1891	1891	1891	1891	0
143	20240703	165200	6180575	1891	1891	1891	1891	0
144	20240703	165100	6180575	1891	1891	1891	1891	0
145	20240703	165000	6180575	1891	1891	1891	1891	0
146	20240703	164900	6180575	1891	1891	1891	1891	0
147	20240703	164800	6180575	1891	1891	1891	1891	0
148	20240703	164700	6180575	1891	1891	1891	1891	0
149	20240703	164600	6180575	1891	1891	1891	1891	0
150	20240703	164500	6180575	1891	1891	1891	1891	0
151	20240703	164400	6180575	1891	1891	1891	1891	0
152	20240703	164300	6180575	1891	1891	1891	1891	286
153	20240703	164200	6180575	1891	1891	1891	1891	0
154	20240703	164100	6180575	1891	1891	1891	1891	0
155	20240703	164000	6180575	1891	1891	1891	1891	0
156	20240703	163900	6180575	1891	1891	1891	1891	0
157	20240703	163800	6180575	1891	1891	1891	1891	0
158	20240703	163700	6180575	1891	1891	1891	1891	0
159	20240703	163600	6180575	1891	1891	1891	1891	0
160	20240703	163500	6180575	1891	1891	1891	1891	0
161	20240703	163400	6180575	1891	1891	1891	1891	0
162	20240703	163300	6180575	1891	1891	1891	1891	0
163	20240703	163200	6180575	1891	1891	1891	1891	0
164	20240703	163100	6180575	1891	1891	1891	1891	0
165	20240703	163000	6180575	1891	1891	1891	1891	0
166	20240703	162900	6180575	1891	1891	1891	1891	0
167	20240703	162800	6180575	1891	1891	1891	1891	0
168	20240703	162700	6180575	1891	1891	1891	1891	0
169	20240703	162600	6180575	1891	1891	1891	1891	0
170	20240703	162500	6180575	1891	1891	1891	1891	0
171	20240703	162400	6180575	1891	1891	1891	1891	0
172	20240703	162300	6180575	1891	1891	1891	1891	0
173	20240703	162200	6180575	1891	1891	1891	1891	0
174	20240703	162100	6180575	1891	1891	1891	1891	0
175	20240703	162000	6180575	1891	1891	1891	1891	0
176	20240703	161900	6180575	1891	1891	1891	1891	0
177	20240703	161800	6180575	1891	1891	1891	1891	0
178	20240703	161700	6180575	1891	1891	1891	1891	0
179	20240703	161600	6180575	1891	1891	1891	1891	0
180	20240703	161500	6180575	1891	1891	1891	1891	0
181	20240703	161400	6180575	1891	1891	1891	1891	0
182	20240703	161300	6180575	1891	1891	1891	1891	286
183	20240703	161200	6180575	1891	1891	1891	1891	0
184	20240703	161100	6180575	1891	1891	1891	1891	0
185	20240703	161000	6180575	1891	1891	1891	1891	0
186	20240703	160900	6180575	1891	1891	1891	1891	0
187	20240703	160800	6180575	1891	1891	1891	1891	0
188	20240703	160700	6180575	1891	1891	1891	1891	0
189	20240703	160600	6180575	1891	1891	1891	1891	0
190	20240703	160500	6180575	1891	1891	1891	1891	0
191	20240703	160400	6180575	1891	1891	1891	1891	0
192	20240703	160300	6180575	1891	1891	1891	1891	0
193	20240703	160200	6180575	1891	1891	1891	1891	0
194	20240703	160100	6180575	1891	1891	1891	1891	0
195	20240703	160000	6180575	1891	1891	1891	1891	0
196	20240703	155900	6180575	1891	1891	1891	1891	0
197	20240703	155800	6180575	1891	1891	1891	1891	0
198	20240703	155700	6180575	1891	1891	1891	1891	0
199	20240703	155600	6180575	1891	1891	1891	1891	0
200	20240703	155500	6180575	1891	1891	1891	1891	0
201	20240703	155400	6180575	1891	1891	1891	1891	0
202	20240703	155300	6180575	1891	1891	1891	1891	0
203	20240703	155200	6180575	1891	1891	1891	1891	0
204	20240703	155100	6180575	1891	1891	1891	1891	0
205	20240703	155000	6180575	1891	1891	1891	1891	0
206	20240703	154900	6180575	1891	1891	1891	1891	0
207	20240703	154800	6180575	1891	1891	1891	1891	0
208	20240703	154700	6180575	1891	1891	1891	1891	0
209	20240703	154600	6180575	1891	1891	1891	1891	0
210	20240703	154500	6180575	1891	1891	1891	1891	0
211	20240703	154400	6180575	1891	1891	1891	1891	0
212	20240703	154300	6180575	1891	1891	1891	1891	286
213	20240703	154200	6180575	1891	1891	1891	1891	0
214	20240703	154100	6180575	1891	1891	1891	1891	0
215	20240703	154000	6180575	1891	1891	1891	1891	0
216	20240703	153900	6180575	1891	1891	1891	1891	0
217	20240703	153800	6180575	1891	1891	1891	1891	0
218	20240703	153700	6180575	1891	1891	1891	1891	0
219	20240703	153600	6180575	1891	1891	1891	1891	0
220	20240703	153500	6180575	1891	1891	1891	1891	0
221	20240703	153400	6180575	1891	1891	1891	1891	0
222	20240703	153300	6180575	1891	1891	1891	1891	0
223	20240703	153200	6180575	1891	1891	1891	1891	0
224	20240703	153100	6180575	1891	1891	1891	1891	0
225	20240703	153000	6180575	1891	1891	1891	1891	286
226	20240703	152900	5639749	1902	1902	1902	1902	0
227	20240703	152800	5639749	1902	1902	1902	1902	0
228	20240703	152700	5639749	1902	1902	1902	1902	0
229	20240703	152600	5639749	1902	1902	1902	1902	0
230	20240703	152500	5639749	1902	1902	1902	1902	0
231	20240703	152400	5639749	1902	1902	1902	1902	0
232	20240703	152300	5639749	1902	1902	1902	1902	0
233	20240703	152200	5639749	1902	1902	1902	1902	0
234	20240703	152100	5639749	1902	1902	1902	1902	0
235	20240703	152000	5639749	1902	1902	1902	1902	0
236	20240703	151900	5639749	1902	1902	1902	1902	0
237	20240703	151800	5639749	1902	1902	1902	1902	0
238	20240703	151700	5639749	1902	1902	1902	1902	50
239	20240703	151600	5544649	1902	1901	1902	1901	100
240	20240703	151500	5354450	1901	1901	1901	1901	5
241	20240703	151400	5344945	1901	1901	1901	1901	0
242	20240703	151300	5344945	1901	1901	1901	1901	53
243	20240703	151200	5244192	1901	1901	1901	1901	0
244	20240703	151100	5244192	1901	1901	1901	1901	0
245	20240703	151000	5244192	1901	1901	1901	1901	0
246	20240703	150900	5244192	1901	1901	1901	1901	7
247	20240703	150800	5230885	1901	1901	1901	1901	0
248	20240703	150700	5230885	1901	1901	1901	1901	3
249	20240703	150600	5225182	1901	1901	1901	1901	2
250	20240703	150500	5221380	1901	1901	1901	1901	0
251	20240703	150400	5221380	1901	1901	1901	1901	52
252	20240703	150300	5122528	1901	1901	1901	1901	0
253	20240703	150200	5122528	1901	1901	1901	1901	53
254	20240703	150100	5021775	1902	1902	1902	1902	0
255	20240703	150000	5021775	1902	1901	1902	1901	105
256	20240703	145900	4822069	1902	1902	1902	1902	0
257	20240703	145800	4822069	1902	1902	1902	1902	0
258	20240703	145700	4822069	1902	1901	1902	1901	53
259	20240703	145600	4721267	1901	1901	1901	1901	0
260	20240703	145500	4721267	1901	1901	1901	1901	0
261	20240703	145400	4721267	1901	1901	1901	1901	0
262	20240703	145300	4721267	1901	1901	1901	1901	0
263	20240703	145200	4721267	1901	1901	1901	1901	0
264	20240703	145100	4721267	1901	1900	1901	1900	7
265	20240703	145000	4707964	1901	1901	1901	1901	0
266	20240703	144900	4707964	1901	1901	1901	1901	0
267	20240703	144800	4707964	1901	1901	1901	1901	0
268	20240703	144700	4707964	1901	1901	1901	1901	0
269	20240703	144600	4707964	1901	1901	1901	1901	8
270	20240703	144500	4692756	1902	1902	1902	1902	0
271	20240703	144400	4692756	1902	1902	1902	1902	0
272	20240703	144300	4692756	1902	1902	1902	1902	0
273	20240703	144200	4692756	1902	1902	1902	1902	1
274	20240703	144100	4690854	1901	1901	1901	1901	0
275	20240703	144000	4690854	1901	1901	1901	1901	0
276	20240703	143900	4690854	1901	1901	1901	1901	1
277	20240703	143800	4688953	1901	1901	1901	1901	0
278	20240703	143700	4688953	1901	1901	1901	1901	0
279	20240703	143600	4688953	1901	1901	1901	1901	4
280	20240703	143500	4681349	1900	1900	1900	1900	0
281	20240703	143400	4681349	1900	1900	1900	1900	0
282	20240703	143300	4681349	1900	1900	1900	1900	0
283	20240703	143200	4681349	1900	1900	1900	1900	0
284	20240703	143100	4681349	1900	1900	1900	1900	5
285	20240703	143000	4671849	1900	1900	1900	1900	0
286	20240703	142900	4671849	1900	1900	1900	1900	0
287	20240703	142800	4671849	1900	1900	1900	1900	0
288	20240703	142700	4671849	1900	1900	1900	1900	0
289	20240703	142600	4671849	1900	1900	1900	1900	5
290	20240703	142500	4662349	1900	1900	1900	1900	0
291	20240703	142400	4662349	1900	1900	1900	1900	0
292	20240703	142300	4662349	1900	1900	1900	1900	0
293	20240703	142200	4662349	1900	1900	1900	1900	0
294	20240703	142100	4662349	1900	1900	1900	1900	5
295	20240703	142000	4652849	1900	1900	1900	1900	0
296	20240703	141900	4652849	1900	1900	1900	1900	0
297	20240703	141800	4652849	1900	1900	1900	1900	0
298	20240703	141700	4652849	1900	1900	1900	1900	0
299	20240703	141600	4652849	1900	1900	1900	1900	5
300	20240703	141500	4643349	1901	1901	1901	1901	0
301	20240703	141400	4643349	1901	1901	1901	1901	0
302	20240703	141300	4643349	1901	1901	1901	1901	0
303	20240703	141200	4643349	1901	1901	1901	1901	0
304	20240703	141100	4643349	1901	1901	1901	1901	0
305	20240703	141000	4643349	1901	1901	1901	1901	1
306	20240703	140900	4641448	1900	1900	1900	1900	0
307	20240703	140800	4641448	1900	1900	1900	1900	0
308	20240703	140700	4641448	1900	1900	1900	1900	0
309	20240703	140600	4641448	1900	1900	1900	1900	5
310	20240703	140500	4631948	1901	1901	1901	1901	0
311	20240703	140400	4631948	1901	1900	1901	1900	129
312	20240703	140300	4386846	1901	1901	1901	1901	0
313	20240703	140200	4386846	1901	1901	1901	1901	0
314	20240703	140100	4386846	1901	1901	1901	1901	2
315	20240703	140000	4383044	1901	1901	1901	1901	0
316	20240703	135900	4383044	1901	1901	1901	1901	0
317	20240703	135800	4383044	1901	1901	1901	1901	1
318	20240703	135700	4381143	1900	1900	1900	1900	0
319	20240703	135600	4381143	1900	1900	1900	1900	4
320	20240703	135500	4373543	1900	1900	1900	1900	0
321	20240703	135400	4373543	1900	1900	1900	1900	0
322	20240703	135300	4373543	1900	1900	1900	1900	0
323	20240703	135200	4373543	1900	1900	1900	1900	4
324	20240703	135100	4365943	1900	1900	1900	1900	0
325	20240703	135000	4365943	1900	1900	1900	1900	5
326	20240703	134900	4356443	1900	1900	1900	1900	0
327	20240703	134800	4356443	1900	1900	1900	1900	0
328	20240703	134700	4356443	1900	1900	1900	1900	0
329	20240703	134600	4356443	1900	1900	1900	1900	0
330	20240703	134500	4356443	1900	1900	1900	1900	0
331	20240703	134400	4356443	1900	1900	1900	1900	0
332	20240703	134300	4356443	1900	1900	1900	1900	0
333	20240703	134200	4356443	1900	1900	1900	1900	0
334	20240703	134100	4356443	1900	1900	1900	1900	5
335	20240703	134000	4346943	1901	1901	1901	1901	4
336	20240703	133900	4339339	1900	1900	1900	1900	0
337	20240703	133800	4339339	1900	1900	1900	1900	0
338	20240703	133700	4339339	1900	1900	1900	1900	0
339	20240703	133600	4339339	1900	1900	1900	1900	5
340	20240703	133500	4329839	1900	1900	1900	1900	0
341	20240703	133400	4329839	1900	1900	1900	1900	0
342	20240703	133300	4329839	1900	1900	1900	1900	5
343	20240703	133200	4320339	1900	1900	1900	1900	0
344	20240703	133100	4320339	1900	1900	1900	1900	0
345	20240703	133000	4320339	1900	1900	1900	1900	0
346	20240703	132900	4320339	1900	1900	1900	1900	0
347	20240703	132800	4320339	1900	1900	1900	1900	0
348	20240703	132700	4320339	1900	1900	1900	1900	0
349	20240703	132600	4320339	1900	1900	1900	1900	5
350	20240703	132500	4310839	1902	1902	1902	1902	0
351	20240703	132400	4310839	1902	1902	1902	1902	0
352	20240703	132300	4310839	1902	1902	1902	1902	0
353	20240703	132200	4310839	1902	1902	1902	1902	0
354	20240703	132100	4310839	1902	1901	1902	1901	10
355	20240703	132000	4291823	1900	1900	1900	1900	0
356	20240703	131900	4291823	1900	1900	1900	1900	0
357	20240703	131800	4291823	1900	1900	1900	1900	5
358	20240703	131700	4282323	1901	1901	1901	1901	0
359	20240703	131600	4282323	1901	1901	1901	1901	0
360	20240703	131500	4282323	1901	1901	1901	1901	0
361	20240703	131400	4282323	1901	1901	1901	1901	0
362	20240703	131300	4282323	1901	1901	1901	1901	0
363	20240703	131200	4282323	1901	1901	1901	1901	0
364	20240703	131100	4282323	1901	1901	1901	1901	1
365	20240703	131000	4280422	1904	1904	1904	1904	0
366	20240703	130900	4280422	1904	1904	1904	1904	0
367	20240703	130800	4280422	1904	1904	1904	1904	0
368	20240703	130700	4280422	1904	1904	1904	1904	0
369	20240703	130600	4280422	1904	1904	1904	1904	0
370	20240703	130500	4280422	1904	1904	1904	1904	0
371	20240703	130400	4280422	1904	1904	1904	1904	0
372	20240703	130300	4280422	1904	1904	1904	1904	0
373	20240703	130200	4280422	1904	1904	1904	1904	0
374	20240703	130100	4280422	1904	1904	1904	1904	0
375	20240703	130000	4280422	1904	1904	1904	1904	0
376	20240703	125900	4280422	1904	1904	1904	1904	0
377	20240703	125800	4280422	1904	1903	1904	1903	10
378	20240703	125700	4261387	1906	1906	1906	1906	0
379	20240703	125600	4261387	1906	1906	1906	1906	0
380	20240703	125500	4261387	1906	1906	1906	1906	0
381	20240703	125400	4261387	1906	1906	1906	1906	0
382	20240703	125300	4261387	1906	1906	1906	1906	0
383	20240703	125200	4261387	1906	1906	1906	1906	0
384	20240703	125100	4261387	1906	1906	1906	1906	0
385	20240703	125000	4261387	1906	1906	1906	1906	0
386	20240703	124900	4261387	1906	1906	1906	1906	0
387	20240703	124800	4261387	1906	1906	1906	1906	0
388	20240703	124700	4261387	1906	1906	1906	1906	0
389	20240703	124600	4261387	1906	1906	1906	1906	0
390	20240703	124500	4261387	1906	1906	1906	1906	0
391	20240703	124400	4261387	1906	1906	1906	1906	0
392	20240703	124300	4261387	1906	1906	1906	1906	0
393	20240703	124200	4261387	1906	1906	1906	1906	0
394	20240703	124100	4261387	1906	1906	1906	1906	0
395	20240703	124000	4261387	1906	1906	1906	1906	0
396	20240703	123900	4261387	1906	1906	1906	1906	0
397	20240703	123800	4261387	1906	1906	1906	1906	0
398	20240703	123700	4261387	1906	1906	1906	1906	0
399	20240703	123600	4261387	1906	1906	1906	1906	0
400	20240703	123500	4261387	1906	1906	1906	1906	10
401	20240703	123400	4242327	1906	1906	1906	1906	0
402	20240703	123300	4242327	1906	1906	1906	1906	0
403	20240703	123200	4242327	1906	1906	1906	1906	0
404	20240703	123100	4242327	1906	1906	1906	1906	0
405	20240703	123000	4242327	1906	1906	1906	1906	0
406	20240703	122900	4242327	1906	1906	1906	1906	0
407	20240703	122800	4242327	1906	1906	1906	1906	0
408	20240703	122700	4242327	1906	1906	1906	1906	0
409	20240703	122600	4242327	1906	1906	1906	1906	0
410	20240703	122500	4242327	1906	1906	1906	1906	0
411	20240703	122400	4242327	1906	1906	1906	1906	0
412	20240703	122300	4242327	1906	1906	1906	1906	0
413	20240703	122200	4242327	1906	1906	1906	1906	0
414	20240703	122100	4242327	1906	1906	1906	1906	0
415	20240703	122000	4242327	1906	1906	1906	1906	0
416	20240703	121900	4242327	1906	1906	1906	1906	0
417	20240703	121800	4242327	1906	1906	1906	1906	0
418	20240703	121700	4242327	1906	1906	1906	1906	0
419	20240703	121600	4242327	1906	1906	1906	1906	0
420	20240703	121500	4242327	1906	1906	1906	1906	0
421	20240703	121400	4242327	1906	1906	1906	1906	0
422	20240703	121300	4242327	1906	1906	1906	1906	0
423	20240703	121200	4242327	1906	1905	1906	1905	10
424	20240703	121100	4223268	1903	1903	1903	1903	0
425	20240703	121000	4223268	1903	1903	1903	1903	0
426	20240703	120900	4223268	1903	1903	1903	1903	0
427	20240703	120800	4223268	1903	1903	1903	1903	0
428	20240703	120700	4223268	1903	1903	1903	1903	0
429	20240703	120600	4223268	1903	1903	1903	1903	0
430	20240703	120500	4223268	1903	1903	1903	1903	0
431	20240703	120400	4223268	1903	1903	1903	1903	0
432	20240703	120300	4223268	1903	1903	1903	1903	0
433	20240703	120200	4223268	1903	1903	1903	1903	0
434	20240703	120100	4223268	1903	1903	1903	1903	0
435	20240703	120000	4223268	1903	1903	1903	1903	0
436	20240703	115900	4223268	1903	1903	1903	1903	0
437	20240703	115800	4223268	1903	1903	1903	1903	0
438	20240703	115700	4223268	1903	1903	1903	1903	0
439	20240703	115600	4223268	1903	1903	1903	1903	0
440	20240703	115500	4223268	1903	1903	1903	1903	0
441	20240703	115400	4223268	1903	1903	1903	1903	0
442	20240703	115300	4223268	1903	1903	1903	1903	0
443	20240703	115200	4223268	1903	1903	1903	1903	0
444	20240703	115100	4223268	1903	1903	1903	1903	0
445	20240703	115000	4223268	1903	1903	1903	1903	0
446	20240703	114900	4223268	1903	1901	1903	1901	11
447	20240703	114800	4202348	1901	1901	1901	1901	0
448	20240703	114700	4202348	1901	1901	1901	1901	0
449	20240703	114600	4202348	1901	1901	1901	1901	1
450	20240703	114500	4200447	1904	1904	1904	1904	0
451	20240703	114400	4200447	1904	1904	1904	1904	0
452	20240703	114300	4200447	1904	1904	1904	1904	0
453	20240703	114200	4200447	1904	1904	1904	1904	0
454	20240703	114100	4200447	1904	1904	1904	1904	0
455	20240703	114000	4200447	1904	1904	1904	1904	0
456	20240703	113900	4200447	1904	1904	1904	1904	0
457	20240703	113800	4200447	1904	1904	1904	1904	0
458	20240703	113700	4200447	1904	1904	1904	1904	0
459	20240703	113600	4200447	1904	1904	1904	1904	0
460	20240703	113500	4200447	1904	1904	1904	1904	0
461	20240703	113400	4200447	1904	1904	1904	1904	0
462	20240703	113300	4200447	1904	1904	1904	1904	0
463	20240703	113200	4200447	1904	1904	1904	1904	0
464	20240703	113100	4200447	1904	1904	1904	1904	0
465	20240703	113000	4200447	1904	1904	1904	1904	0
466	20240703	112900	4200447	1904	1903	1904	1903	6
467	20240703	112800	4189028	1904	1904	1904	1904	0
468	20240703	112700	4189028	1904	1904	1904	1904	0
469	20240703	112600	4189028	1904	1902	1904	1902	11
470	20240703	112500	4168099	1905	1905	1905	1905	0
471	20240703	112400	4168099	1905	1905	1905	1905	0
472	20240703	112300	4168099	1905	1905	1905	1905	0
473	20240703	112200	4168099	1905	1905	1905	1905	0
474	20240703	112100	4168099	1905	1905	1905	1905	0
475	20240703	112000	4168099	1905	1905	1905	1905	0
476	20240703	111900	4168099	1905	1905	1905	1905	0
477	20240703	111800	4168099	1905	1905	1905	1905	0
478	20240703	111700	4168099	1905	1905	1905	1905	0
479	20240703	111600	4168099	1905	1905	1905	1905	0
480	20240703	111500	4168099	1905	1905	1905	1905	0
481	20240703	111400	4168099	1905	1905	1905	1905	0
482	20240703	111300	4168099	1905	1905	1905	1905	0
483	20240703	111200	4168099	1905	1905	1905	1905	0
484	20240703	111100	4168099	1905	1905	1905	1905	0
485	20240703	111000	4168099	1905	1905	1905	1905	0
486	20240703	110900	4168099	1905	1905	1905	1905	0
487	20240703	110800	4168099	1905	1905	1905	1905	0
488	20240703	110700	4168099	1905	1905	1905	1905	0
489	20240703	110600	4168099	1905	1905	1905	1905	0
490	20240703	110500	4168099	1905	1905	1905	1905	0
491	20240703	110400	4168099	1905	1905	1905	1905	1
492	20240703	110300	4166194	1906	1905	1906	1905	11
493	20240703	110200	4145229	1901	1901	1901	1901	0
494	20240703	110100	4145229	1901	1901	1901	1901	0
495	20240703	110000	4145229	1901	1901	1901	1901	0
496	20240703	105900	4145229	1901	1901	1901	1901	0
497	20240703	105800	4145229	1901	1901	1901	1901	1
498	20240703	105700	4143328	1900	1900	1900	1900	0
499	20240703	105600	4143328	1900	1900	1900	1900	0
500	20240703	105500	4143328	1900	1900	1900	1900	0
501	20240703	105400	4143328	1900	1900	1900	1900	0
502	20240703	105300	4143328	1900	1900	1900	1900	0
503	20240703	105200	4143328	1900	1900	1900	1900	0
504	20240703	105100	4143328	1900	1900	1900	1900	0
505	20240703	105000	4143328	1900	1900	1900	1900	0
506	20240703	104900	4143328	1900	1900	1900	1900	0
507	20240703	104800	4143328	1900	1900	1900	1900	0
508	20240703	104700	4143328	1900	1900	1900	1900	17
509	20240703	104600	4111028	1900	1900	1900	1900	0
510	20240703	104500	4111028	1900	1901	1901	1900	42
511	20240703	104400	4031227	1902	1902	1902	1902	0
512	20240703	104300	4031227	1902	1902	1902	1902	0
513	20240703	104200	4031227	1902	1902	1902	1902	0
514	20240703	104100	4031227	1902	1902	1902	1902	0
515	20240703	104000	4031227	1902	1901	1902	1901	11
516	20240703	103900	4010309	1901	1901	1901	1901	0
517	20240703	103800	4010309	1901	1901	1901	1901	0
518	20240703	103700	4010309	1901	1901	1901	1901	0
519	20240703	103600	4010309	1901	1901	1901	1901	0
520	20240703	103500	4010309	1901	1901	1901	1901	0
521	20240703	103400	4010309	1901	1901	1901	1901	0
522	20240703	103300	4010309	1901	1901	1901	1901	1
523	20240703	103200	4008408	1900	1900	1900	1900	0
524	20240703	103100	4008408	1900	1900	1900	1900	0
525	20240703	103000	4008408	1900	1900	1900	1900	0
526	20240703	102900	4008408	1900	1900	1900	1900	0
527	20240703	102800	4008408	1900	1900	1900	1900	0
528	20240703	102700	4008408	1900	1900	1900	1900	61
529	20240703	102600	3892508	1902	1902	1902	1902	0
530	20240703	102500	3892508	1902	1902	1902	1902	11
531	20240703	102400	3871586	1902	1902	1902	1902	0
532	20240703	102300	3871586	1902	1902	1902	1902	1
533	20240703	102200	3869684	1900	1902	1902	1900	1692
534	20240703	102100	654674	1901	1901	1901	1901	5
535	20240703	102000	645169	1902	1902	1902	1902	0
536	20240703	101900	645169	1902	1902	1902	1902	0
537	20240703	101800	645169	1902	1902	1902	1902	0
538	20240703	101700	645169	1902	1901	1902	1901	11
539	20240703	101600	624250	1901	1901	1901	1901	2
540	20240703	101500	620448	1902	1902	1902	1902	0
541	20240703	101400	620448	1902	1902	1902	1902	0
542	20240703	101300	620448	1902	1902	1902	1902	0
543	20240703	101200	620448	1902	1902	1902	1902	0
544	20240703	101100	620448	1902	1902	1902	1902	2
545	20240703	101000	616644	1903	1903	1903	1903	0
546	20240703	100900	616644	1903	1903	1903	1903	0
547	20240703	100800	616644	1903	1903	1903	1903	29
548	20240703	100700	561457	1904	1904	1904	1904	0
549	20240703	100600	561457	1904	1904	1904	1904	1
550	20240703	100500	559553	1906	1906	1906	1906	0
551	20240703	100400	559553	1906	1906	1906	1906	0
552	20240703	100300	559553	1906	1906	1906	1906	0
553	20240703	100200	559553	1906	1906	1906	1906	0
554	20240703	100100	559553	1906	1906	1906	1906	0
555	20240703	100000	559553	1906	1906	1906	1906	0
556	20240703	095900	559553	1906	1906	1906	1906	0
557	20240703	095800	559553	1906	1906	1906	1906	0
558	20240703	095700	559553	1906	1906	1906	1906	2
559	20240703	095600	555741	1906	1906	1906	1906	0
560	20240703	095500	555741	1906	1906	1906	1906	1
561	20240703	095400	553835	1906	1905	1906	1905	11
562	20240703	095300	532873	1904	1904	1904	1904	0
563	20240703	095200	532873	1904	1904	1904	1904	0
564	20240703	095100	532873	1904	1905	1905	1904	3
565	20240703	095000	527160	1906	1906	1906	1906	0
566	20240703	094900	527160	1906	1906	1906	1906	5
567	20240703	094800	517630	1906	1906	1907	1906	7
568	20240703	094700	504287	1905	1905	1905	1905	5
569	20240703	094600	494762	1904	1904	1904	1904	5
570	20240703	094500	485242	1904	1904	1904	1904	0
571	20240703	094400	485242	1904	1904	1904	1904	5
572	20240703	094300	475722	1903	1903	1903	1903	0
573	20240703	094200	475722	1903	1903	1903	1903	0
574	20240703	094100	475722	1903	1903	1903	1903	5
575	20240703	094000	466207	1908	1908	1908	1908	0
576	20240703	093900	466207	1908	1908	1908	1908	0
577	20240703	093800	466207	1908	1908	1908	1908	0
578	20240703	093700	466207	1908	1908	1908	1908	0
579	20240703	093600	466207	1908	1908	1908	1908	0
580	20240703	093500	466207	1908	1908	1908	1908	0
581	20240703	093400	466207	1908	1908	1908	1908	0
582	20240703	093300	466207	1908	1908	1908	1908	0
583	20240703	093200	466207	1908	1908	1908	1908	0
584	20240703	093100	466207	1908	1908	1908	1908	0
585	20240703	093000	466207	1908	1908	1908	1908	0
586	20240703	092900	466207	1908	1908	1908	1908	0
587	20240703	092800	466207	1908	1908	1908	1908	0
588	20240703	092700	466207	1908	1908	1908	1908	0
589	20240703	092600	466207	1908	1908	1908	1908	0
590	20240703	092500	466207	1908	1908	1908	1908	0
591	20240703	092400	466207	1908	1908	1908	1908	0
592	20240703	092300	466207	1908	1908	1908	1908	0
593	20240703	092200	466207	1908	1908	1908	1908	0
594	20240703	092100	466207	1908	1908	1908	1908	1
595	20240703	092000	464299	1908	1903	1908	1903	2
596	20240703	091900	460488	1909	1909	1909	1909	0
597	20240703	091800	460488	1909	1909	1909	1909	0
598	20240703	091700	460488	1909	1909	1909	1909	0
599	20240703	091600	460488	1909	1909	1909	1909	0
600	20240703	091500	460488	1909	1909	1909	1909	0
601	20240703	091400	460488	1909	1909	1909	1909	0
602	20240703	091300	460488	1909	1909	1909	1909	0
603	20240703	091200	460488	1909	1909	1909	1909	0
604	20240703	091100	460488	1909	1909	1909	1909	40
605	20240703	091000	384128	1909	1909	1909	1909	0
606	20240703	090900	384128	1909	1909	1909	1909	0
607	20240703	090800	384128	1909	1909	1909	1909	0
608	20240703	090700	384128	1909	1909	1909	1909	0
609	20240703	090600	384128	1909	1909	1909	1909	0
610	20240703	090500	384128	1909	1909	1909	1909	0
611	20240703	090400	384128	1909	1909	1909	1909	0
612	20240703	090300	384128	1909	1908	1909	1908	20
613	20240703	090200	345949	1909	1909	1909	1909	0
614	20240703	090100	345949	1909	1909	1909	1909	1
615	20240703	090000	344040	1880	1880	1880	1880	183