KissMeData/039310/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	192600	13606393	1967	1967	1967	1967	951
3	20240702	192500	13606393	1967	1967	1967	1967	0
4	20240702	192400	13606393	1967	1967	1967	1967	0
5	20240702	192300	13606393	1967	1967	1967	1967	0
6	20240702	192200	13606393	1967	1967	1967	1967	0
7	20240702	192100	13606393	1967	1967	1967	1967	0
8	20240702	192000	13606393	1967	1967	1967	1967	0
9	20240702	191900	13606393	1967	1967	1967	1967	0
10	20240702	191800	13606393	1967	1967	1967	1967	0
11	20240702	191700	13606393	1967	1967	1967	1967	0
12	20240702	191600	13606393	1967	1967	1967	1967	0
13	20240702	191500	13606393	1967	1967	1967	1967	0
14	20240702	191400	13606393	1967	1967	1967	1967	0
15	20240702	191300	13606393	1967	1967	1967	1967	0
16	20240702	191200	13606393	1967	1967	1967	1967	0
17	20240702	191100	13606393	1967	1967	1967	1967	0
18	20240702	191000	13606393	1967	1967	1967	1967	0
19	20240702	190900	13606393	1967	1967	1967	1967	0
20	20240702	190800	13606393	1967	1967	1967	1967	0
21	20240702	190700	13606393	1967	1967	1967	1967	0
22	20240702	190600	13606393	1967	1967	1967	1967	0
23	20240702	190500	13606393	1967	1967	1967	1967	0
24	20240702	190400	13606393	1967	1967	1967	1967	0
25	20240702	190300	13606393	1967	1967	1967	1967	0
26	20240702	190200	13606393	1967	1967	1967	1967	0
27	20240702	190100	13606393	1967	1967	1967	1967	0
28	20240702	190000	13606393	1967	1967	1967	1967	0
29	20240702	185900	13606393	1967	1967	1967	1967	0
30	20240702	185800	13606393	1967	1967	1967	1967	0
31	20240702	185700	13606393	1967	1967	1967	1967	0
32	20240702	185600	13606393	1967	1967	1967	1967	951
33	20240702	185500	13606393	1967	1967	1967	1967	0
34	20240702	185400	13606393	1967	1967	1967	1967	0
35	20240702	185300	13606393	1967	1967	1967	1967	0
36	20240702	185200	13606393	1967	1967	1967	1967	0
37	20240702	185100	13606393	1967	1967	1967	1967	0
38	20240702	185000	13606393	1967	1967	1967	1967	0
39	20240702	184900	13606393	1967	1967	1967	1967	0
40	20240702	184800	13606393	1967	1967	1967	1967	0
41	20240702	184700	13606393	1967	1967	1967	1967	0
42	20240702	184600	13606393	1967	1967	1967	1967	0
43	20240702	184500	13606393	1967	1967	1967	1967	0
44	20240702	184400	13606393	1967	1967	1967	1967	0
45	20240702	184300	13606393	1967	1967	1967	1967	0
46	20240702	184200	13606393	1967	1967	1967	1967	0
47	20240702	184100	13606393	1967	1967	1967	1967	0
48	20240702	184000	13606393	1967	1967	1967	1967	0
49	20240702	183900	13606393	1967	1967	1967	1967	0
50	20240702	183800	13606393	1967	1967	1967	1967	0
51	20240702	183700	13606393	1967	1967	1967	1967	0
52	20240702	183600	13606393	1967	1967	1967	1967	0
53	20240702	183500	13606393	1967	1967	1967	1967	0
54	20240702	183400	13606393	1967	1967	1967	1967	0
55	20240702	183300	13606393	1967	1967	1967	1967	0
56	20240702	183200	13606393	1967	1967	1967	1967	0
57	20240702	183100	13606393	1967	1967	1967	1967	0
58	20240702	183000	13606393	1967	1967	1967	1967	0
59	20240702	182900	13606393	1967	1967	1967	1967	0
60	20240702	182800	13606393	1967	1967	1967	1967	0
61	20240702	182700	13606393	1967	1967	1967	1967	0
62	20240702	182600	13606393	1967	1967	1967	1967	951
63	20240702	182500	13606393	1967	1967	1967	1967	0
64	20240702	182400	13606393	1967	1967	1967	1967	0
65	20240702	182300	13606393	1967	1967	1967	1967	0
66	20240702	182200	13606393	1967	1967	1967	1967	0
67	20240702	182100	13606393	1967	1967	1967	1967	0
68	20240702	182000	13606393	1967	1967	1967	1967	0
69	20240702	181900	13606393	1967	1967	1967	1967	0
70	20240702	181800	13606393	1967	1967	1967	1967	0
71	20240702	181700	13606393	1967	1967	1967	1967	0
72	20240702	181600	13606393	1967	1967	1967	1967	0
73	20240702	181500	13606393	1967	1967	1967	1967	0
74	20240702	181400	13606393	1967	1967	1967	1967	0
75	20240702	181300	13606393	1967	1967	1967	1967	0
76	20240702	181200	13606393	1967	1967	1967	1967	0
77	20240702	181100	13606393	1967	1967	1967	1967	0
78	20240702	181000	13606393	1967	1967	1967	1967	0
79	20240702	180900	13606393	1967	1967	1967	1967	0
80	20240702	180800	13606393	1967	1967	1967	1967	0
81	20240702	180700	13606393	1967	1967	1967	1967	0
82	20240702	180600	13606393	1967	1967	1967	1967	0
83	20240702	180500	13606393	1967	1967	1967	1967	0
84	20240702	180400	13606393	1967	1967	1967	1967	0
85	20240702	180300	13606393	1967	1967	1967	1967	0
86	20240702	180200	13606393	1967	1967	1967	1967	0
87	20240702	180100	13606393	1967	1967	1967	1967	0
88	20240702	180000	13606393	1967	1967	1967	1967	0
89	20240702	175900	13606393	1967	1967	1967	1967	0
90	20240702	175800	13606393	1967	1967	1967	1967	0
91	20240702	175700	13606393	1967	1967	1967	1967	0
92	20240702	175600	13606393	1967	1967	1967	1967	951
93	20240702	175500	13606393	1967	1967	1967	1967	0
94	20240702	175400	13606393	1967	1967	1967	1967	0
95	20240702	175300	13606393	1967	1967	1967	1967	0
96	20240702	175200	13606393	1967	1967	1967	1967	0
97	20240702	175100	13606393	1967	1967	1967	1967	0
98	20240702	175000	13606393	1967	1967	1967	1967	0
99	20240702	174900	13606393	1967	1967	1967	1967	0
100	20240702	174800	13606393	1967	1967	1967	1967	0
101	20240702	174700	13606393	1967	1967	1967	1967	0
102	20240702	174600	13606393	1967	1967	1967	1967	0
103	20240702	174500	13606393	1967	1967	1967	1967	0
104	20240702	174400	13606393	1967	1967	1967	1967	0
105	20240702	174300	13606393	1967	1967	1967	1967	0
106	20240702	174200	13606393	1967	1967	1967	1967	0
107	20240702	174100	13606393	1967	1967	1967	1967	0
108	20240702	174000	13606393	1967	1967	1967	1967	0
109	20240702	173900	13606393	1967	1967	1967	1967	0
110	20240702	173800	13606393	1967	1967	1967	1967	0
111	20240702	173700	13606393	1967	1967	1967	1967	0
112	20240702	173600	13606393	1967	1967	1967	1967	0
113	20240702	173500	13606393	1967	1967	1967	1967	0
114	20240702	173400	13606393	1967	1967	1967	1967	0
115	20240702	173300	13606393	1967	1967	1967	1967	0
116	20240702	173200	13606393	1967	1967	1967	1967	0
117	20240702	173100	13606393	1967	1967	1967	1967	0
118	20240702	173000	13606393	1967	1967	1967	1967	0
119	20240702	172900	13606393	1967	1967	1967	1967	0
120	20240702	172800	13606393	1967	1967	1967	1967	0
121	20240702	172700	13606393	1967	1967	1967	1967	0
122	20240702	172600	13606393	1967	1967	1967	1967	951
123	20240702	172500	13606393	1967	1967	1967	1967	0
124	20240702	172400	13606393	1967	1967	1967	1967	0
125	20240702	172300	13606393	1967	1967	1967	1967	0
126	20240702	172200	13606393	1967	1967	1967	1967	0
127	20240702	172100	13606393	1967	1967	1967	1967	0
128	20240702	172000	13606393	1967	1967	1967	1967	0
129	20240702	171900	13606393	1967	1967	1967	1967	0
130	20240702	171800	13606393	1967	1967	1967	1967	0
131	20240702	171700	13606393	1967	1967	1967	1967	0
132	20240702	171600	13606393	1967	1967	1967	1967	0
133	20240702	171500	13606393	1967	1967	1967	1967	0
134	20240702	171400	13606393	1967	1967	1967	1967	0
135	20240702	171300	13606393	1967	1967	1967	1967	0
136	20240702	171200	13606393	1967	1967	1967	1967	0
137	20240702	171100	13606393	1967	1967	1967	1967	0
138	20240702	171000	13606393	1967	1967	1967	1967	0
139	20240702	170900	13606393	1967	1967	1967	1967	0
140	20240702	170800	13606393	1967	1967	1967	1967	0
141	20240702	170700	13606393	1967	1967	1967	1967	0
142	20240702	170600	13606393	1967	1967	1967	1967	0
143	20240702	170500	13606393	1967	1967	1967	1967	0
144	20240702	170400	13606393	1967	1967	1967	1967	0
145	20240702	170300	13606393	1967	1967	1967	1967	0
146	20240702	170200	13606393	1967	1967	1967	1967	0
147	20240702	170100	13606393	1967	1967	1967	1967	0
148	20240702	170000	13606393	1967	1967	1967	1967	0
149	20240702	165900	13606393	1967	1967	1967	1967	0
150	20240702	165800	13606393	1967	1967	1967	1967	0
151	20240702	165700	13606393	1967	1967	1967	1967	0
152	20240702	165600	13606393	1967	1967	1967	1967	951
153	20240702	165500	13606393	1967	1967	1967	1967	0
154	20240702	165400	13606393	1967	1967	1967	1967	0
155	20240702	165300	13606393	1967	1967	1967	1967	0
156	20240702	165200	13606393	1967	1967	1967	1967	0
157	20240702	165100	13606393	1967	1967	1967	1967	0
158	20240702	165000	13606393	1967	1967	1967	1967	0
159	20240702	164900	13606393	1967	1967	1967	1967	0
160	20240702	164800	13606393	1967	1967	1967	1967	0
161	20240702	164700	13606393	1967	1967	1967	1967	0
162	20240702	164600	13606393	1967	1967	1967	1967	0
163	20240702	164500	13606393	1967	1967	1967	1967	0
164	20240702	164400	13606393	1967	1967	1967	1967	0
165	20240702	164300	13606393	1967	1967	1967	1967	0
166	20240702	164200	13606393	1967	1967	1967	1967	0
167	20240702	164100	13606393	1967	1967	1967	1967	0
168	20240702	164000	13606393	1967	1967	1967	1967	0
169	20240702	163900	13606393	1967	1967	1967	1967	0
170	20240702	163800	13606393	1967	1967	1967	1967	0
171	20240702	163700	13606393	1967	1967	1967	1967	0
172	20240702	163600	13606393	1967	1967	1967	1967	0
173	20240702	163500	13606393	1967	1967	1967	1967	0
174	20240702	163400	13606393	1967	1967	1967	1967	0
175	20240702	163300	13606393	1967	1967	1967	1967	0
176	20240702	163200	13606393	1967	1967	1967	1967	0
177	20240702	163100	13606393	1967	1967	1967	1967	0
178	20240702	163000	13606393	1967	1967	1967	1967	0
179	20240702	162900	13606393	1967	1967	1967	1967	0
180	20240702	162800	13606393	1967	1967	1967	1967	0
181	20240702	162700	13606393	1967	1967	1967	1967	0
182	20240702	162600	13606393	1967	1967	1967	1967	951
183	20240702	162500	13606393	1967	1967	1967	1967	0
184	20240702	162400	13606393	1967	1967	1967	1967	0
185	20240702	162300	13606393	1967	1967	1967	1967	0
186	20240702	162200	13606393	1967	1967	1967	1967	0
187	20240702	162100	13606393	1967	1967	1967	1967	0
188	20240702	162000	13606393	1967	1967	1967	1967	0
189	20240702	161900	13606393	1967	1967	1967	1967	0
190	20240702	161800	13606393	1967	1967	1967	1967	0
191	20240702	161700	13606393	1967	1967	1967	1967	0
192	20240702	161600	13606393	1967	1967	1967	1967	0
193	20240702	161500	13606393	1967	1967	1967	1967	0
194	20240702	161400	13606393	1967	1967	1967	1967	0
195	20240702	161300	13606393	1967	1967	1967	1967	0
196	20240702	161200	13606393	1967	1967	1967	1967	0
197	20240702	161100	13606393	1967	1967	1967	1967	0
198	20240702	161000	13606393	1967	1967	1967	1967	0
199	20240702	160900	13606393	1967	1967	1967	1967	0
200	20240702	160800	13606393	1967	1967	1967	1967	0
201	20240702	160700	13606393	1967	1967	1967	1967	0
202	20240702	160600	13606393	1967	1967	1967	1967	0
203	20240702	160500	13606393	1967	1967	1967	1967	0
204	20240702	160400	13606393	1967	1967	1967	1967	0
205	20240702	160300	13606393	1967	1967	1967	1967	0
206	20240702	160200	13606393	1967	1967	1967	1967	0
207	20240702	160100	13606393	1967	1967	1967	1967	0
208	20240702	160000	13606393	1967	1967	1967	1967	0
209	20240702	155900	13606393	1967	1967	1967	1967	0
210	20240702	155800	13606393	1967	1967	1967	1967	0
211	20240702	155700	13606393	1967	1967	1967	1967	0
212	20240702	155600	13606393	1967	1967	1967	1967	951
213	20240702	155500	13606393	1967	1967	1967	1967	0
214	20240702	155400	13606393	1967	1967	1967	1967	0
215	20240702	155300	13606393	1967	1967	1967	1967	0
216	20240702	155200	13606393	1967	1967	1967	1967	0
217	20240702	155100	13606393	1967	1967	1967	1967	0
218	20240702	155000	13606393	1967	1967	1967	1967	0
219	20240702	154900	13606393	1967	1967	1967	1967	0
220	20240702	154800	13606393	1967	1967	1967	1967	0
221	20240702	154700	13606393	1967	1967	1967	1967	0
222	20240702	154600	13606393	1967	1967	1967	1967	0
223	20240702	154500	13606393	1967	1967	1967	1967	0
224	20240702	154400	13606393	1967	1967	1967	1967	0
225	20240702	154300	13606393	1967	1967	1967	1967	0
226	20240702	154200	13606393	1967	1967	1967	1967	0
227	20240702	154100	13606393	1967	1967	1967	1967	0
228	20240702	154000	13606393	1967	1967	1967	1967	0
229	20240702	153900	13606393	1967	1967	1967	1967	0
230	20240702	153800	13606393	1967	1967	1967	1967	0
231	20240702	153700	13606393	1967	1967	1967	1967	0
232	20240702	153600	13606393	1967	1967	1967	1967	0
233	20240702	153500	13606393	1967	1967	1967	1967	0
234	20240702	153400	13606393	1967	1967	1967	1967	0
235	20240702	153300	13606393	1967	1967	1967	1967	0
236	20240702	153200	13606393	1967	1967	1967	1967	0
237	20240702	153100	13606393	1967	1967	1967	1967	0
238	20240702	153000	13606393	1967	1967	1967	1967	951
239	20240702	152900	11735776	1969	1969	1969	1969	0
240	20240702	152800	11735776	1969	1969	1969	1969	0
241	20240702	152700	11735776	1969	1969	1969	1969	0
242	20240702	152600	11735776	1969	1969	1969	1969	0
243	20240702	152500	11735776	1969	1969	1969	1969	0
244	20240702	152400	11735776	1969	1969	1969	1969	0
245	20240702	152300	11735776	1969	1969	1969	1969	0
246	20240702	152200	11735776	1969	1969	1969	1969	0
247	20240702	152100	11735776	1969	1969	1969	1969	0
248	20240702	152000	11735776	1969	1969	1969	1969	0
249	20240702	151900	11735776	1969	1969	1969	1969	0
250	20240702	151800	11735776	1969	1969	1969	1969	0
251	20240702	151700	11735776	1969	1969	1969	1969	0
252	20240702	151600	11735776	1969	1969	1969	1969	0
253	20240702	151500	11735776	1969	1969	1969	1969	0
254	20240702	151400	11735776	1969	1969	1969	1969	0
255	20240702	151300	11735776	1969	1969	1969	1969	0
256	20240702	151200	11735776	1969	1969	1969	1969	0
257	20240702	151100	11735776	1969	1969	1969	1969	0
258	20240702	151000	11735776	1969	1969	1969	1969	0
259	20240702	150900	11735776	1969	1969	1969	1969	0
260	20240702	150800	11735776	1969	1969	1969	1969	0
261	20240702	150700	11735776	1969	1969	1969	1969	0
262	20240702	150600	11735776	1969	1969	1969	1969	0
263	20240702	150500	11735776	1969	1967	1969	1967	90
264	20240702	150400	11558666	1967	1967	1967	1967	1
265	20240702	150300	11556699	1941	1941	1941	1941	0
266	20240702	150200	11556699	1941	1941	1941	1941	0
267	20240702	150100	11556699	1941	1941	1941	1941	0
268	20240702	150000	11556699	1941	1942	1942	1941	308
269	20240702	145900	10958864	1969	1969	1969	1969	0
270	20240702	145800	10958864	1969	1969	1969	1969	0
271	20240702	145700	10958864	1969	1969	1969	1969	0
272	20240702	145600	10958864	1969	1969	1969	1969	0
273	20240702	145500	10958864	1969	1969	1969	1969	0
274	20240702	145400	10958864	1969	1969	1969	1969	0
275	20240702	145300	10958864	1969	1969	1969	1969	0
276	20240702	145200	10958864	1969	1954	1969	1954	1301
277	20240702	145100	8411035	1954	1954	1954	1954	1
278	20240702	145000	8409081	1938	1938	1938	1938	0
279	20240702	144900	8409081	1938	1938	1938	1938	0
280	20240702	144800	8409081	1938	1938	1938	1938	0
281	20240702	144700	8409081	1938	1938	1938	1938	0
282	20240702	144600	8409081	1938	1938	1938	1938	0
283	20240702	144500	8409081	1938	1938	1938	1938	0
284	20240702	144400	8409081	1938	1938	1938	1938	0
285	20240702	144300	8409081	1938	1942	1942	1938	513
286	20240702	144200	7413522	1960	1960	1960	1960	0
287	20240702	144100	7413522	1960	1960	1960	1960	0
288	20240702	144000	7413522	1960	1960	1960	1960	0
289	20240702	143900	7413522	1960	1960	1960	1960	0
290	20240702	143800	7413522	1960	1960	1960	1960	0
291	20240702	143700	7413522	1960	1960	1960	1960	0
292	20240702	143600	7413522	1960	1960	1960	1960	0
293	20240702	143500	7413522	1960	1960	1960	1960	0
294	20240702	143400	7413522	1960	1960	1960	1960	0
295	20240702	143300	7413522	1960	1960	1960	1960	0
296	20240702	143200	7413522	1960	1960	1960	1960	0
297	20240702	143100	7413522	1960	1960	1960	1960	0
298	20240702	143000	7413522	1960	1960	1960	1960	0
299	20240702	142900	7413522	1960	1960	1960	1960	0
300	20240702	142800	7413522	1960	1960	1960	1960	0
301	20240702	142700	7413522	1960	1960	1960	1960	0
302	20240702	142600	7413522	1960	1960	1960	1960	0
303	20240702	142500	7413522	1960	1960	1960	1960	0
304	20240702	142400	7413522	1960	1960	1960	1960	0
305	20240702	142300	7413522	1960	1960	1960	1960	0
306	20240702	142200	7413522	1960	1960	1960	1960	0
307	20240702	142100	7413522	1960	1960	1960	1960	0
308	20240702	142000	7413522	1960	1960	1960	1960	0
309	20240702	141900	7413522	1960	1960	1960	1960	0
310	20240702	141800	7413522	1960	1960	1960	1960	0
311	20240702	141700	7413522	1960	1960	1960	1960	1
312	20240702	141600	7411562	1941	1945	1945	1941	512
313	20240702	141500	6417087	1945	1945	1945	1945	0
314	20240702	141400	6417087	1945	1945	1945	1945	0
315	20240702	141300	6417087	1945	1945	1945	1945	0
316	20240702	141200	6417087	1945	1945	1945	1945	0
317	20240702	141100	6417087	1945	1945	1945	1945	15
318	20240702	141000	6387912	1944	1944	1944	1944	0
319	20240702	140900	6387912	1944	1944	1944	1944	0
320	20240702	140800	6387912	1944	1944	1944	1944	0
321	20240702	140700	6387912	1944	1944	1944	1944	0
322	20240702	140600	6387912	1944	1944	1944	1944	0
323	20240702	140500	6387912	1944	1944	1944	1944	0
324	20240702	140400	6387912	1944	1944	1944	1944	0
325	20240702	140300	6387912	1944	1944	1944	1944	0
326	20240702	140200	6387912	1944	1944	1944	1944	1
327	20240702	140100	6385968	1943	1943	1943	1943	0
328	20240702	140000	6385968	1943	1943	1943	1943	0
329	20240702	135900	6385968	1943	1943	1943	1943	0
330	20240702	135800	6385968	1943	1943	1943	1943	0
331	20240702	135700	6385968	1943	1943	1943	1943	0
332	20240702	135600	6385968	1943	1943	1943	1943	0
333	20240702	135500	6385968	1943	1943	1943	1943	0
334	20240702	135400	6385968	1943	1943	1943	1943	0
335	20240702	135300	6385968	1943	1943	1943	1943	0
336	20240702	135200	6385968	1943	1943	1943	1943	0
337	20240702	135100	6385968	1943	1943	1943	1943	0
338	20240702	135000	6385968	1943	1943	1943	1943	0
339	20240702	134900	6385968	1943	1943	1943	1943	0
340	20240702	134800	6385968	1943	1943	1943	1943	0
341	20240702	134700	6385968	1943	1943	1943	1943	0
342	20240702	134600	6385968	1943	1943	1943	1943	0
343	20240702	134500	6385968	1943	1943	1943	1943	0
344	20240702	134400	6385968	1943	1943	1943	1943	0
345	20240702	134300	6385968	1943	1950	1950	1943	511
346	20240702	134200	5392086	1965	1965	1965	1965	0
347	20240702	134100	5392086	1965	1965	1965	1965	0
348	20240702	134000	5392086	1965	1965	1965	1965	0
349	20240702	133900	5392086	1965	1965	1965	1965	0
350	20240702	133800	5392086	1965	1965	1965	1965	0
351	20240702	133700	5392086	1965	1965	1965	1965	0
352	20240702	133600	5392086	1965	1965	1965	1965	0
353	20240702	133500	5392086	1965	1965	1965	1965	0
354	20240702	133400	5392086	1965	1965	1965	1965	0
355	20240702	133300	5392086	1965	1965	1965	1965	0
356	20240702	133200	5392086	1965	1965	1965	1965	0
357	20240702	133100	5392086	1965	1965	1965	1965	0
358	20240702	133000	5392086	1965	1965	1965	1965	0
359	20240702	132900	5392086	1965	1965	1965	1965	0
360	20240702	132800	5392086	1965	1965	1965	1965	0
361	20240702	132700	5392086	1965	1965	1965	1965	0
362	20240702	132600	5392086	1965	1965	1965	1965	0
363	20240702	132500	5392086	1965	1965	1965	1965	0
364	20240702	132400	5392086	1965	1965	1965	1965	0
365	20240702	132300	5392086	1965	1965	1965	1965	0
366	20240702	132200	5392086	1965	1965	1965	1965	0
367	20240702	132100	5392086	1965	1965	1965	1965	0
368	20240702	132000	5392086	1965	1965	1965	1965	0
369	20240702	131900	5392086	1965	1965	1965	1965	0
370	20240702	131800	5392086	1965	1965	1965	1965	0
371	20240702	131700	5392086	1965	1965	1965	1965	1
372	20240702	131600	5390121	1950	1950	1950	1950	0
373	20240702	131500	5390121	1950	1950	1950	1950	0
374	20240702	131400	5390121	1950	1950	1950	1950	0
375	20240702	131300	5390121	1950	1950	1950	1950	0
376	20240702	131200	5390121	1950	1950	1950	1950	0
377	20240702	131100	5390121	1950	1950	1950	1950	0
378	20240702	131000	5390121	1950	1950	1950	1950	0
379	20240702	130900	5390121	1950	1950	1950	1950	0
380	20240702	130800	5390121	1950	1958	1958	1950	501
381	20240702	130700	4412993	1958	1958	1958	1958	0
382	20240702	130600	4412993	1958	1958	1958	1958	0
383	20240702	130500	4412993	1958	1958	1958	1958	0
384	20240702	130400	4412993	1958	1958	1958	1958	0
385	20240702	130300	4412993	1958	1958	1958	1958	4
386	20240702	130200	4405161	1960	1960	1960	1960	8
387	20240702	130100	4389481	1962	1962	1962	1962	8
388	20240702	130000	4373785	1967	1967	1967	1967	0
389	20240702	125900	4373785	1967	1967	1967	1967	0
390	20240702	125800	4373785	1967	1967	1967	1967	0
391	20240702	125700	4373785	1967	1967	1967	1967	0
392	20240702	125600	4373785	1967	1967	1967	1967	0
393	20240702	125500	4373785	1967	1967	1967	1967	0
394	20240702	125400	4373785	1967	1967	1967	1967	0
395	20240702	125300	4373785	1967	1967	1967	1967	0
396	20240702	125200	4373785	1967	1967	1967	1967	0
397	20240702	125100	4373785	1967	1967	1967	1967	0
398	20240702	125000	4373785	1967	1967	1967	1967	0
399	20240702	124900	4373785	1967	1967	1967	1967	0
400	20240702	124800	4373785	1967	1967	1967	1967	10
401	20240702	124700	4354115	1968	1968	1968	1968	0
402	20240702	124600	4354115	1968	1968	1968	1968	0
403	20240702	124500	4354115	1968	1968	1968	1968	0
404	20240702	124400	4354115	1968	1968	1968	1968	0
405	20240702	124300	4354115	1968	1968	1968	1968	0
406	20240702	124200	4354115	1968	1968	1968	1968	0
407	20240702	124100	4354115	1968	1968	1968	1968	0
408	20240702	124000	4354115	1968	1968	1968	1968	0
409	20240702	123900	4354115	1968	1968	1968	1968	0
410	20240702	123800	4354115	1968	1968	1968	1968	0
411	20240702	123700	4354115	1968	1968	1968	1968	0
412	20240702	123600	4354115	1968	1968	1968	1968	0
413	20240702	123500	4354115	1968	1968	1968	1968	0
414	20240702	123400	4354115	1968	1968	1968	1968	0
415	20240702	123300	4354115	1968	1968	1968	1968	0
416	20240702	123200	4354115	1968	1968	1968	1968	0
417	20240702	123100	4354115	1968	1968	1968	1968	0
418	20240702	123000	4354115	1968	1968	1968	1968	0
419	20240702	122900	4354115	1968	1968	1968	1968	0
420	20240702	122800	4354115	1968	1968	1968	1968	0
421	20240702	122700	4354115	1968	1968	1968	1968	0
422	20240702	122600	4354115	1968	1968	1968	1968	0
423	20240702	122500	4354115	1968	1968	1968	1968	0
424	20240702	122400	4354115	1968	1968	1968	1968	0
425	20240702	122300	4354115	1968	1968	1968	1968	0
426	20240702	122200	4354115	1968	1968	1968	1968	0
427	20240702	122100	4354115	1968	1968	1968	1968	0
428	20240702	122000	4354115	1968	1968	1968	1968	0
429	20240702	121900	4354115	1968	1968	1968	1968	0
430	20240702	121800	4354115	1968	1968	1968	1968	0
431	20240702	121700	4354115	1968	1968	1968	1968	0
432	20240702	121600	4354115	1968	1968	1968	1968	0
433	20240702	121500	4354115	1968	1968	1968	1968	0
434	20240702	121400	4354115	1968	1968	1968	1968	0
435	20240702	121300	4354115	1968	1968	1968	1968	0
436	20240702	121200	4354115	1968	1968	1968	1968	0
437	20240702	121100	4354115	1968	1968	1968	1968	0
438	20240702	121000	4354115	1968	1968	1968	1968	0
439	20240702	120900	4354115	1968	1968	1968	1968	0
440	20240702	120800	4354115	1968	1968	1968	1968	0
441	20240702	120700	4354115	1968	1968	1968	1968	0
442	20240702	120600	4354115	1968	1968	1968	1968	0
443	20240702	120500	4354115	1968	1968	1968	1968	0
444	20240702	120400	4354115	1968	1968	1968	1968	0
445	20240702	120300	4354115	1968	1968	1968	1968	0
446	20240702	120200	4354115	1968	1968	1968	1968	0
447	20240702	120100	4354115	1968	1968	1968	1968	0
448	20240702	120000	4354115	1968	1968	1968	1968	0
449	20240702	115900	4354115	1968	1968	1968	1968	30
450	20240702	115800	4295075	1968	1968	1968	1968	0
451	20240702	115700	4295075	1968	1968	1968	1968	0
452	20240702	115600	4295075	1968	1968	1968	1968	0
453	20240702	115500	4295075	1968	1968	1968	1968	0
454	20240702	115400	4295075	1968	1968	1968	1968	0
455	20240702	115300	4295075	1968	1968	1968	1968	0
456	20240702	115200	4295075	1968	1968	1968	1968	0
457	20240702	115100	4295075	1968	1968	1968	1968	0
458	20240702	115000	4295075	1968	1968	1968	1968	0
459	20240702	114900	4295075	1968	1968	1968	1968	0
460	20240702	114800	4295075	1968	1968	1968	1968	0
461	20240702	114700	4295075	1968	1968	1968	1968	0
462	20240702	114600	4295075	1968	1968	1968	1968	0
463	20240702	114500	4295075	1968	1968	1968	1968	0
464	20240702	114400	4295075	1968	1968	1968	1968	0
465	20240702	114300	4295075	1968	1968	1968	1968	0
466	20240702	114200	4295075	1968	1968	1968	1968	0
467	20240702	114100	4295075	1968	1968	1968	1968	0
468	20240702	114000	4295075	1968	1968	1968	1968	0
469	20240702	113900	4295075	1968	1968	1968	1968	0
470	20240702	113800	4295075	1968	1968	1968	1968	0
471	20240702	113700	4295075	1968	1968	1968	1968	0
472	20240702	113600	4295075	1968	1968	1968	1968	0
473	20240702	113500	4295075	1968	1968	1968	1968	0
474	20240702	113400	4295075	1968	1968	1968	1968	0
475	20240702	113300	4295075	1968	1968	1968	1968	0
476	20240702	113200	4295075	1968	1968	1968	1968	0
477	20240702	113100	4295075	1968	1968	1968	1968	0
478	20240702	113000	4295075	1968	1968	1968	1968	0
479	20240702	112900	4295075	1968	1968	1968	1968	0
480	20240702	112800	4295075	1968	1968	1968	1968	0
481	20240702	112700	4295075	1968	1968	1968	1968	0
482	20240702	112600	4295075	1968	1968	1968	1968	0
483	20240702	112500	4295075	1968	1968	1968	1968	0
484	20240702	112400	4295075	1968	1968	1968	1968	0
485	20240702	112300	4295075	1968	1968	1968	1968	0
486	20240702	112200	4295075	1968	1968	1968	1968	0
487	20240702	112100	4295075	1968	1968	1968	1968	0
488	20240702	112000	4295075	1968	1968	1968	1968	0
489	20240702	111900	4295075	1968	1968	1968	1968	0
490	20240702	111800	4295075	1968	1968	1968	1968	0
491	20240702	111700	4295075	1968	1968	1968	1968	0
492	20240702	111600	4295075	1968	1968	1968	1968	0
493	20240702	111500	4295075	1968	1968	1968	1968	0
494	20240702	111400	4295075	1968	1968	1968	1968	0
495	20240702	111300	4295075	1968	1968	1968	1968	0
496	20240702	111200	4295075	1968	1968	1968	1968	0
497	20240702	111100	4295075	1968	1968	1968	1968	0
498	20240702	111000	4295075	1968	1968	1968	1968	0
499	20240702	110900	4295075	1968	1968	1968	1968	0
500	20240702	110800	4295075	1968	1968	1968	1968	0
501	20240702	110700	4295075	1968	1968	1968	1968	0
502	20240702	110600	4295075	1968	1968	1968	1968	0
503	20240702	110500	4295075	1968	1968	1968	1968	0
504	20240702	110400	4295075	1968	1968	1968	1968	0
505	20240702	110300	4295075	1968	1968	1968	1968	0
506	20240702	110200	4295075	1968	1968	1968	1968	0
507	20240702	110100	4295075	1968	1968	1968	1968	0
508	20240702	110000	4295075	1968	1968	1968	1968	1
509	20240702	105900	4293107	1965	1965	1965	1965	0
510	20240702	105800	4293107	1965	1965	1965	1965	0
511	20240702	105700	4293107	1965	1965	1965	1965	0
512	20240702	105600	4293107	1965	1965	1965	1965	0
513	20240702	105500	4293107	1965	1965	1965	1965	0
514	20240702	105400	4293107	1965	1965	1965	1965	0
515	20240702	105300	4293107	1965	1965	1965	1965	0
516	20240702	105200	4293107	1965	1965	1965	1965	0
517	20240702	105100	4293107	1965	1965	1965	1965	0
518	20240702	105000	4293107	1965	1965	1965	1965	0
519	20240702	104900	4293107	1965	1965	1965	1965	0
520	20240702	104800	4293107	1965	1965	1965	1965	0
521	20240702	104700	4293107	1965	1965	1965	1965	0
522	20240702	104600	4293107	1965	1965	1965	1965	0
523	20240702	104500	4293107	1965	1965	1965	1965	0
524	20240702	104400	4293107	1965	1965	1965	1965	0
525	20240702	104300	4293107	1965	1965	1965	1965	0
526	20240702	104200	4293107	1965	1965	1965	1965	0
527	20240702	104100	4293107	1965	1965	1965	1965	0
528	20240702	104000	4293107	1965	1965	1965	1965	0
529	20240702	103900	4293107	1965	1965	1965	1965	0
530	20240702	103800	4293107	1965	1965	1965	1965	0
531	20240702	103700	4293107	1965	1965	1965	1965	0
532	20240702	103600	4293107	1965	1965	1965	1965	0
533	20240702	103500	4293107	1965	1965	1965	1965	0
534	20240702	103400	4293107	1965	1965	1965	1965	0
535	20240702	103300	4293107	1965	1965	1965	1965	0
536	20240702	103200	4293107	1965	1965	1965	1965	309
537	20240702	103100	3685922	1965	1965	1965	1965	352
538	20240702	103000	2994242	1965	1965	1965	1965	0
539	20240702	102900	2994242	1965	1964	1965	1964	24
540	20240702	102800	2947105	1943	1943	1943	1943	0
541	20240702	102700	2947105	1943	1943	1943	1943	0
542	20240702	102600	2947105	1943	1943	1943	1943	17
543	20240702	102500	2914074	1968	1968	1968	1968	0
544	20240702	102400	2914074	1968	1968	1968	1968	0
545	20240702	102300	2914074	1968	1968	1968	1968	0
546	20240702	102200	2914074	1968	1968	1968	1968	0
547	20240702	102100	2914074	1968	1968	1968	1968	0
548	20240702	102000	2914074	1968	1968	1968	1968	0
549	20240702	101900	2914074	1968	1968	1968	1968	0
550	20240702	101800	2914074	1968	1968	1968	1968	0
551	20240702	101700	2914074	1968	1968	1968	1968	0
552	20240702	101600	2914074	1968	1968	1968	1968	0
553	20240702	101500	2914074	1968	1968	1968	1968	0
554	20240702	101400	2914074	1968	1968	1968	1968	0
555	20240702	101300	2914074	1968	1968	1968	1968	0
556	20240702	101200	2914074	1968	1968	1968	1968	0
557	20240702	101100	2914074	1968	1968	1968	1968	0
558	20240702	101000	2914074	1968	1968	1968	1968	0
559	20240702	100900	2914074	1968	1968	1968	1968	0
560	20240702	100800	2914074	1968	1968	1968	1968	0
561	20240702	100700	2914074	1968	1968	1968	1968	0
562	20240702	100600	2914074	1968	1968	1968	1968	0
563	20240702	100500	2914074	1968	1968	1968	1968	0
564	20240702	100400	2914074	1968	1968	1968	1968	0
565	20240702	100300	2914074	1968	1968	1968	1968	0
566	20240702	100200	2914074	1968	1968	1968	1968	0
567	20240702	100100	2914074	1968	1968	1968	1968	0
568	20240702	100000	2914074	1968	1968	1968	1968	4
569	20240702	095900	2906202	1970	1970	1970	1970	0
570	20240702	095800	2906202	1970	1970	1970	1970	0
571	20240702	095700	2906202	1970	1970	1970	1970	0
572	20240702	095600	2906202	1970	1970	1970	1970	0
573	20240702	095500	2906202	1970	1970	1970	1970	0
574	20240702	095400	2906202	1970	1970	1970	1970	0
575	20240702	095300	2906202	1970	1970	1970	1970	0
576	20240702	095200	2906202	1970	1970	1970	1970	0
577	20240702	095100	2906202	1970	1970	1970	1970	0
578	20240702	095000	2906202	1970	1970	1970	1970	100
579	20240702	094900	2709202	1970	1970	1970	1970	0
580	20240702	094800	2709202	1970	1970	1970	1970	0
581	20240702	094700	2709202	1970	1970	1970	1970	3
582	20240702	094600	2703292	1970	1955	1970	1955	568
583	20240702	094500	1591364	1950	1950	1950	1950	0
584	20240702	094400	1591364	1950	1950	1950	1950	0
585	20240702	094300	1591364	1950	1950	1950	1950	3
586	20240702	094200	1585514	1955	1955	1955	1955	0
587	20240702	094100	1585514	1955	1955	1955	1955	0
588	20240702	094000	1585514	1955	1955	1955	1955	0
589	20240702	093900	1585514	1955	1955	1955	1955	0
590	20240702	093800	1585514	1955	1955	1955	1955	0
591	20240702	093700	1585514	1955	1955	1955	1955	0
592	20240702	093600	1585514	1955	1955	1955	1955	0
593	20240702	093500	1585514	1955	1955	1955	1955	30
594	20240702	093400	1526864	1950	1950	1950	1950	0
595	20240702	093300	1526864	1950	1950	1950	1950	0
596	20240702	093200	1526864	1950	1950	1950	1950	0
597	20240702	093100	1526864	1950	1950	1950	1950	0
598	20240702	093000	1526864	1950	1950	1950	1950	0
599	20240702	092900	1526864	1950	1938	1950	1938	299
600	20240702	092800	943838	1938	1938	1938	1938	2
601	20240702	092700	939962	1938	1938	1938	1938	2
602	20240702	092600	936086	1938	1938	1938	1938	0
603	20240702	092500	936086	1938	1950	1950	1938	4
604	20240702	092400	928308	1950	1950	1950	1950	2
605	20240702	092300	924408	1950	1950	1950	1950	2
606	20240702	092200	920508	1950	1950	1950	1950	0
607	20240702	092100	920508	1950	1950	1950	1950	2
608	20240702	092000	916608	1951	1955	1955	1951	200
609	20240702	091900	526220	1955	1955	1955	1955	2
610	20240702	091800	522310	1955	1955	1955	1955	2
611	20240702	091700	518400	1955	1955	1955	1955	0
612	20240702	091600	518400	1955	1955	1955	1955	2
613	20240702	091500	514490	1955	1955	1955	1955	5
614	20240702	091400	504715	1955	1955	1955	1955	2
615	20240702	091300	500805	1955	1955	1955	1955	0
616	20240702	091200	500805	1955	1955	1955	1955	45
617	20240702	091100	412830	1955	1955	1955	1955	2
618	20240702	091000	408920	1955	1955	1955	1955	2
619	20240702	090900	405010	1955	1955	1955	1955	2
620	20240702	090800	401100	1955	1955	1955	1955	0
621	20240702	090700	401100	1955	1955	1955	1955	2
622	20240702	090600	397190	1955	1955	1955	1955	11
623	20240702	090500	375685	1955	1955	1955	1955	2
624	20240702	090400	371775	1955	1955	1955	1955	31
625	20240702	090300	311170	1955	1955	1955	1955	2
626	20240702	090200	307260	1955	1955	1955	1955	4
627	20240702	090100	299440	1970	1970	1970	1970	0
628	20240702	090000	299440	1970	1970	1970	1970	145