KissMeData/039310/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	192600	35393720	1957	1957	1957	1957	939
3	20240704	192500	35393720	1957	1957	1957	1957	0
4	20240704	192400	35393720	1957	1957	1957	1957	0
5	20240704	192300	35393720	1957	1957	1957	1957	0
6	20240704	192200	35393720	1957	1957	1957	1957	0
7	20240704	192100	35393720	1957	1957	1957	1957	0
8	20240704	192000	35393720	1957	1957	1957	1957	0
9	20240704	191900	35393720	1957	1957	1957	1957	0
10	20240704	191800	35393720	1957	1957	1957	1957	0
11	20240704	191700	35393720	1957	1957	1957	1957	0
12	20240704	191600	35393720	1957	1957	1957	1957	0
13	20240704	191500	35393720	1957	1957	1957	1957	0
14	20240704	191400	35393720	1957	1957	1957	1957	0
15	20240704	191300	35393720	1957	1957	1957	1957	0
16	20240704	191200	35393720	1957	1957	1957	1957	0
17	20240704	191100	35393720	1957	1957	1957	1957	0
18	20240704	191000	35393720	1957	1957	1957	1957	0
19	20240704	190900	35393720	1957	1957	1957	1957	0
20	20240704	190800	35393720	1957	1957	1957	1957	0
21	20240704	190700	35393720	1957	1957	1957	1957	0
22	20240704	190600	35393720	1957	1957	1957	1957	0
23	20240704	190500	35393720	1957	1957	1957	1957	0
24	20240704	190400	35393720	1957	1957	1957	1957	0
25	20240704	190300	35393720	1957	1957	1957	1957	0
26	20240704	190200	35393720	1957	1957	1957	1957	0
27	20240704	190100	35393720	1957	1957	1957	1957	0
28	20240704	190000	35393720	1957	1957	1957	1957	0
29	20240704	185900	35393720	1957	1957	1957	1957	0
30	20240704	185800	35393720	1957	1957	1957	1957	0
31	20240704	185700	35393720	1957	1957	1957	1957	0
32	20240704	185600	35393720	1957	1957	1957	1957	939
33	20240704	185500	35393720	1957	1957	1957	1957	0
34	20240704	185400	35393720	1957	1957	1957	1957	0
35	20240704	185300	35393720	1957	1957	1957	1957	0
36	20240704	185200	35393720	1957	1957	1957	1957	0
37	20240704	185100	35393720	1957	1957	1957	1957	0
38	20240704	185000	35393720	1957	1957	1957	1957	0
39	20240704	184900	35393720	1957	1957	1957	1957	0
40	20240704	184800	35393720	1957	1957	1957	1957	0
41	20240704	184700	35393720	1957	1957	1957	1957	0
42	20240704	184600	35393720	1957	1957	1957	1957	0
43	20240704	184500	35393720	1957	1957	1957	1957	0
44	20240704	184400	35393720	1957	1957	1957	1957	0
45	20240704	184300	35393720	1957	1957	1957	1957	0
46	20240704	184200	35393720	1957	1957	1957	1957	0
47	20240704	184100	35393720	1957	1957	1957	1957	0
48	20240704	184000	35393720	1957	1957	1957	1957	0
49	20240704	183900	35393720	1957	1957	1957	1957	0
50	20240704	183800	35393720	1957	1957	1957	1957	0
51	20240704	183700	35393720	1957	1957	1957	1957	0
52	20240704	183600	35393720	1957	1957	1957	1957	0
53	20240704	183500	35393720	1957	1957	1957	1957	0
54	20240704	183400	35393720	1957	1957	1957	1957	0
55	20240704	183300	35393720	1957	1957	1957	1957	0
56	20240704	183200	35393720	1957	1957	1957	1957	0
57	20240704	183100	35393720	1957	1957	1957	1957	0
58	20240704	183000	35393720	1957	1957	1957	1957	0
59	20240704	182900	35393720	1957	1957	1957	1957	0
60	20240704	182800	35393720	1957	1957	1957	1957	0
61	20240704	182700	35393720	1957	1957	1957	1957	0
62	20240704	182600	35393720	1957	1957	1957	1957	939
63	20240704	182500	35393720	1957	1957	1957	1957	0
64	20240704	182400	35393720	1957	1957	1957	1957	0
65	20240704	182300	35393720	1957	1957	1957	1957	0
66	20240704	182200	35393720	1957	1957	1957	1957	0
67	20240704	182100	35393720	1957	1957	1957	1957	0
68	20240704	182000	35393720	1957	1957	1957	1957	0
69	20240704	181900	35393720	1957	1957	1957	1957	0
70	20240704	181800	35393720	1957	1957	1957	1957	0
71	20240704	181700	35393720	1957	1957	1957	1957	0
72	20240704	181600	35393720	1957	1957	1957	1957	0
73	20240704	181500	35393720	1957	1957	1957	1957	0
74	20240704	181400	35393720	1957	1957	1957	1957	0
75	20240704	181300	35393720	1957	1957	1957	1957	0
76	20240704	181200	35393720	1957	1957	1957	1957	0
77	20240704	181100	35393720	1957	1957	1957	1957	0
78	20240704	181000	35393720	1957	1957	1957	1957	0
79	20240704	180900	35393720	1957	1957	1957	1957	0
80	20240704	180800	35393720	1957	1957	1957	1957	0
81	20240704	180700	35393720	1957	1957	1957	1957	0
82	20240704	180600	35393720	1957	1957	1957	1957	0
83	20240704	180500	35393720	1957	1957	1957	1957	0
84	20240704	180400	35393720	1957	1957	1957	1957	0
85	20240704	180300	35393720	1957	1957	1957	1957	0
86	20240704	180200	35393720	1957	1957	1957	1957	0
87	20240704	180100	35393720	1957	1957	1957	1957	0
88	20240704	180000	35393720	1957	1957	1957	1957	0
89	20240704	175900	35393720	1957	1957	1957	1957	0
90	20240704	175800	35393720	1957	1957	1957	1957	0
91	20240704	175700	35393720	1957	1957	1957	1957	0
92	20240704	175600	35393720	1957	1957	1957	1957	939
93	20240704	175500	35393720	1957	1957	1957	1957	0
94	20240704	175400	35393720	1957	1957	1957	1957	0
95	20240704	175300	35393720	1957	1957	1957	1957	0
96	20240704	175200	35393720	1957	1957	1957	1957	0
97	20240704	175100	35393720	1957	1957	1957	1957	0
98	20240704	175000	35393720	1957	1957	1957	1957	0
99	20240704	174900	35393720	1957	1957	1957	1957	0
100	20240704	174800	35393720	1957	1957	1957	1957	0
101	20240704	174700	35393720	1957	1957	1957	1957	0
102	20240704	174600	35393720	1957	1957	1957	1957	0
103	20240704	174500	35393720	1957	1957	1957	1957	0
104	20240704	174400	35393720	1957	1957	1957	1957	0
105	20240704	174300	35393720	1957	1957	1957	1957	0
106	20240704	174200	35393720	1957	1957	1957	1957	0
107	20240704	174100	35393720	1957	1957	1957	1957	0
108	20240704	174000	35393720	1957	1957	1957	1957	0
109	20240704	173900	35393720	1957	1957	1957	1957	0
110	20240704	173800	35393720	1957	1957	1957	1957	0
111	20240704	173700	35393720	1957	1957	1957	1957	0
112	20240704	173600	35393720	1957	1957	1957	1957	0
113	20240704	173500	35393720	1957	1957	1957	1957	0
114	20240704	173400	35393720	1957	1957	1957	1957	0
115	20240704	173300	35393720	1957	1957	1957	1957	0
116	20240704	173200	35393720	1957	1957	1957	1957	0
117	20240704	173100	35393720	1957	1957	1957	1957	0
118	20240704	173000	35393720	1957	1957	1957	1957	0
119	20240704	172900	35393720	1957	1957	1957	1957	0
120	20240704	172800	35393720	1957	1957	1957	1957	0
121	20240704	172700	35393720	1957	1957	1957	1957	0
122	20240704	172600	35393720	1957	1957	1957	1957	939
123	20240704	172500	35393720	1957	1957	1957	1957	0
124	20240704	172400	35393720	1957	1957	1957	1957	0
125	20240704	172300	35393720	1957	1957	1957	1957	0
126	20240704	172200	35393720	1957	1957	1957	1957	0
127	20240704	172100	35393720	1957	1957	1957	1957	0
128	20240704	172000	35393720	1957	1957	1957	1957	0
129	20240704	171900	35393720	1957	1957	1957	1957	0
130	20240704	171800	35393720	1957	1957	1957	1957	0
131	20240704	171700	35393720	1957	1957	1957	1957	0
132	20240704	171600	35393720	1957	1957	1957	1957	0
133	20240704	171500	35393720	1957	1957	1957	1957	0
134	20240704	171400	35393720	1957	1957	1957	1957	0
135	20240704	171300	35393720	1957	1957	1957	1957	0
136	20240704	171200	35393720	1957	1957	1957	1957	0
137	20240704	171100	35393720	1957	1957	1957	1957	0
138	20240704	171000	35393720	1957	1957	1957	1957	0
139	20240704	170900	35393720	1957	1957	1957	1957	0
140	20240704	170800	35393720	1957	1957	1957	1957	0
141	20240704	170700	35393720	1957	1957	1957	1957	0
142	20240704	170600	35393720	1957	1957	1957	1957	0
143	20240704	170500	35393720	1957	1957	1957	1957	0
144	20240704	170400	35393720	1957	1957	1957	1957	0
145	20240704	170300	35393720	1957	1957	1957	1957	0
146	20240704	170200	35393720	1957	1957	1957	1957	0
147	20240704	170100	35393720	1957	1957	1957	1957	0
148	20240704	170000	35393720	1957	1957	1957	1957	0
149	20240704	165900	35393720	1957	1957	1957	1957	0
150	20240704	165800	35393720	1957	1957	1957	1957	0
151	20240704	165700	35393720	1957	1957	1957	1957	0
152	20240704	165600	35393720	1957	1957	1957	1957	939
153	20240704	165500	35393720	1957	1957	1957	1957	0
154	20240704	165400	35393720	1957	1957	1957	1957	0
155	20240704	165300	35393720	1957	1957	1957	1957	0
156	20240704	165200	35393720	1957	1957	1957	1957	0
157	20240704	165100	35393720	1957	1957	1957	1957	0
158	20240704	165000	35393720	1957	1957	1957	1957	0
159	20240704	164900	35393720	1957	1957	1957	1957	0
160	20240704	164800	35393720	1957	1957	1957	1957	0
161	20240704	164700	35393720	1957	1957	1957	1957	0
162	20240704	164600	35393720	1957	1957	1957	1957	0
163	20240704	164500	35393720	1957	1957	1957	1957	0
164	20240704	164400	35393720	1957	1957	1957	1957	0
165	20240704	164300	35393720	1957	1957	1957	1957	0
166	20240704	164200	35393720	1957	1957	1957	1957	0
167	20240704	164100	35393720	1957	1957	1957	1957	0
168	20240704	164000	35393720	1957	1957	1957	1957	0
169	20240704	163900	35393720	1957	1957	1957	1957	0
170	20240704	163800	35393720	1957	1957	1957	1957	0
171	20240704	163700	35393720	1957	1957	1957	1957	0
172	20240704	163600	35393720	1957	1957	1957	1957	0
173	20240704	163500	35393720	1957	1957	1957	1957	0
174	20240704	163400	35393720	1957	1957	1957	1957	0
175	20240704	163300	35393720	1957	1957	1957	1957	0
176	20240704	163200	35393720	1957	1957	1957	1957	0
177	20240704	163100	35393720	1957	1957	1957	1957	0
178	20240704	163000	35393720	1957	1957	1957	1957	0
179	20240704	162900	35393720	1957	1957	1957	1957	0
180	20240704	162800	35393720	1957	1957	1957	1957	0
181	20240704	162700	35393720	1957	1957	1957	1957	0
182	20240704	162600	35393720	1957	1957	1957	1957	939
183	20240704	162500	35393720	1957	1957	1957	1957	0
184	20240704	162400	35393720	1957	1957	1957	1957	0
185	20240704	162300	35393720	1957	1957	1957	1957	0
186	20240704	162200	35393720	1957	1957	1957	1957	0
187	20240704	162100	35393720	1957	1957	1957	1957	0
188	20240704	162000	35393720	1957	1957	1957	1957	0
189	20240704	161900	35393720	1957	1957	1957	1957	0
190	20240704	161800	35393720	1957	1957	1957	1957	0
191	20240704	161700	35393720	1957	1957	1957	1957	0
192	20240704	161600	35393720	1957	1957	1957	1957	0
193	20240704	161500	35393720	1957	1957	1957	1957	0
194	20240704	161400	35393720	1957	1957	1957	1957	0
195	20240704	161300	35393720	1957	1957	1957	1957	0
196	20240704	161200	35393720	1957	1957	1957	1957	0
197	20240704	161100	35393720	1957	1957	1957	1957	0
198	20240704	161000	35393720	1957	1957	1957	1957	0
199	20240704	160900	35393720	1957	1957	1957	1957	0
200	20240704	160800	35393720	1957	1957	1957	1957	0
201	20240704	160700	35393720	1957	1957	1957	1957	0
202	20240704	160600	35393720	1957	1957	1957	1957	0
203	20240704	160500	35393720	1957	1957	1957	1957	0
204	20240704	160400	35393720	1957	1957	1957	1957	0
205	20240704	160300	35393720	1957	1957	1957	1957	0
206	20240704	160200	35393720	1957	1957	1957	1957	0
207	20240704	160100	35393720	1957	1957	1957	1957	0
208	20240704	160000	35393720	1957	1957	1957	1957	0
209	20240704	155900	35393720	1957	1957	1957	1957	0
210	20240704	155800	35393720	1957	1957	1957	1957	0
211	20240704	155700	35393720	1957	1957	1957	1957	0
212	20240704	155600	35393720	1957	1957	1957	1957	939
213	20240704	155500	35393720	1957	1957	1957	1957	0
214	20240704	155400	35393720	1957	1957	1957	1957	0
215	20240704	155300	35393720	1957	1957	1957	1957	0
216	20240704	155200	35393720	1957	1957	1957	1957	0
217	20240704	155100	35393720	1957	1957	1957	1957	0
218	20240704	155000	35393720	1957	1957	1957	1957	0
219	20240704	154900	35393720	1957	1957	1957	1957	0
220	20240704	154800	35393720	1957	1957	1957	1957	0
221	20240704	154700	35393720	1957	1957	1957	1957	0
222	20240704	154600	35393720	1957	1957	1957	1957	0
223	20240704	154500	35393720	1957	1957	1957	1957	0
224	20240704	154400	35393720	1957	1957	1957	1957	0
225	20240704	154300	35393720	1957	1957	1957	1957	0
226	20240704	154200	35393720	1957	1957	1957	1957	0
227	20240704	154100	35393720	1957	1957	1957	1957	0
228	20240704	154000	35393720	1957	1957	1957	1957	0
229	20240704	153900	35393720	1957	1957	1957	1957	0
230	20240704	153800	35393720	1957	1957	1957	1957	0
231	20240704	153700	35393720	1957	1957	1957	1957	0
232	20240704	153600	35393720	1957	1957	1957	1957	0
233	20240704	153500	35393720	1957	1957	1957	1957	0
234	20240704	153400	35393720	1957	1957	1957	1957	0
235	20240704	153300	35393720	1957	1957	1957	1957	0
236	20240704	153200	35393720	1957	1957	1957	1957	0
237	20240704	153100	35393720	1957	1957	1957	1957	0
238	20240704	153000	35393720	1957	1957	1957	1957	939
239	20240704	152900	33556097	1957	1957	1957	1957	0
240	20240704	152800	33556097	1957	1957	1957	1957	0
241	20240704	152700	33556097	1957	1957	1957	1957	0
242	20240704	152600	33556097	1957	1957	1957	1957	0
243	20240704	152500	33556097	1957	1957	1957	1957	0
244	20240704	152400	33556097	1957	1957	1957	1957	0
245	20240704	152300	33556097	1957	1957	1957	1957	0
246	20240704	152200	33556097	1957	1957	1957	1957	0
247	20240704	152100	33556097	1957	1957	1957	1957	0
248	20240704	152000	33556097	1957	1957	1957	1957	0
249	20240704	151900	33556097	1957	1956	1957	1956	13
250	20240704	151800	33530668	1934	1934	1934	1934	73
251	20240704	151700	33389486	1934	1934	1934	1934	0
252	20240704	151600	33389486	1934	1934	1934	1934	0
253	20240704	151500	33389486	1934	1934	1934	1934	0
254	20240704	151400	33389486	1934	1934	1934	1934	0
255	20240704	151300	33389486	1934	1934	1934	1934	0
256	20240704	151200	33389486	1934	1934	1934	1934	0
257	20240704	151100	33389486	1934	1934	1934	1934	0
258	20240704	151000	33389486	1934	1934	1934	1934	0
259	20240704	150900	33389486	1934	1956	1956	1934	3
260	20240704	150800	33383640	1957	1957	1957	1957	0
261	20240704	150700	33383640	1957	1957	1957	1957	0
262	20240704	150600	33383640	1957	1957	1957	1957	0
263	20240704	150500	33383640	1957	1957	1957	1957	0
264	20240704	150400	33383640	1957	1957	1957	1957	0
265	20240704	150300	33383640	1957	1956	1957	1956	3866
266	20240704	150200	25819613	1956	1956	1956	1956	0
267	20240704	150100	25819613	1956	1956	1956	1956	0
268	20240704	150000	25819613	1956	1956	1956	1956	0
269	20240704	145900	25819613	1956	1945	1956	1945	820
270	20240704	145800	24224069	1945	1945	1945	1945	0
271	20240704	145700	24224069	1945	1936	1945	1936	4
272	20240704	145600	24216305	1935	1935	1935	1935	0
273	20240704	145500	24216305	1935	1935	1935	1935	1
274	20240704	145400	24214370	1945	1945	1945	1945	0
275	20240704	145300	24214370	1945	1945	1945	1945	0
276	20240704	145200	24214370	1945	1945	1945	1945	0
277	20240704	145100	24214370	1945	1945	1945	1945	0
278	20240704	145000	24214370	1945	1945	1945	1945	0
279	20240704	144900	24214370	1945	1945	1945	1945	0
280	20240704	144800	24214370	1945	1945	1945	1945	0
281	20240704	144700	24214370	1945	1945	1945	1945	0
282	20240704	144600	24214370	1945	1933	1945	1933	717
283	20240704	144500	22827137	1930	1933	1933	1930	922
284	20240704	144400	21047456	1936	1936	1936	1936	0
285	20240704	144300	21047456	1936	1936	1936	1936	0
286	20240704	144200	21047456	1936	1936	1936	1936	0
287	20240704	144100	21047456	1936	1936	1936	1936	0
288	20240704	144000	21047456	1936	1936	1936	1936	0
289	20240704	143900	21047456	1936	1936	1936	1936	0
290	20240704	143800	21047456	1936	1936	1936	1936	0
291	20240704	143700	21047456	1936	1936	1936	1936	0
292	20240704	143600	21047456	1936	1936	1936	1936	0
293	20240704	143500	21047456	1936	1936	1936	1936	0
294	20240704	143400	21047456	1936	1936	1936	1936	0
295	20240704	143300	21047456	1936	1936	1936	1936	0
296	20240704	143200	21047456	1936	1936	1936	1936	0
297	20240704	143100	21047456	1936	1936	1936	1936	0
298	20240704	143000	21047456	1936	1936	1936	1936	0
299	20240704	142900	21047456	1936	1936	1936	1936	0
300	20240704	142800	21047456	1936	1936	1936	1936	0
301	20240704	142700	21047456	1936	1936	1936	1936	0
302	20240704	142600	21047456	1936	1936	1936	1936	0
303	20240704	142500	21047456	1936	1936	1936	1936	0
304	20240704	142400	21047456	1936	1936	1936	1936	0
305	20240704	142300	21047456	1936	1936	1936	1936	0
306	20240704	142200	21047456	1936	1936	1936	1936	0
307	20240704	142100	21047456	1936	1936	1936	1936	0
308	20240704	142000	21047456	1936	1936	1936	1936	0
309	20240704	141900	21047456	1936	1936	1936	1936	0
310	20240704	141800	21047456	1936	1936	1936	1936	0
311	20240704	141700	21047456	1936	1936	1936	1936	0
312	20240704	141600	21047456	1936	1936	1936	1936	0
313	20240704	141500	21047456	1936	1936	1936	1936	0
314	20240704	141400	21047456	1936	1936	1936	1936	0
315	20240704	141300	21047456	1936	1936	1936	1936	0
316	20240704	141200	21047456	1936	1936	1936	1936	0
317	20240704	141100	21047456	1936	1936	1936	1936	0
318	20240704	141000	21047456	1936	1936	1936	1936	0
319	20240704	140900	21047456	1936	1936	1936	1936	0
320	20240704	140800	21047456	1936	1936	1936	1936	0
321	20240704	140700	21047456	1936	1936	1936	1936	0
322	20240704	140600	21047456	1936	1936	1936	1936	0
323	20240704	140500	21047456	1936	1936	1936	1936	0
324	20240704	140400	21047456	1936	1936	1936	1936	1
325	20240704	140300	21045520	1936	1936	1936	1936	0
326	20240704	140200	21045520	1936	1936	1936	1936	0
327	20240704	140100	21045520	1936	1936	1936	1936	0
328	20240704	140000	21045520	1936	1936	1936	1936	0
329	20240704	135900	21045520	1936	1936	1936	1936	0
330	20240704	135800	21045520	1936	1936	1936	1936	0
331	20240704	135700	21045520	1936	1936	1936	1936	1
332	20240704	135600	21043584	1930	1930	1930	1930	0
333	20240704	135500	21043584	1930	1930	1930	1930	0
334	20240704	135400	21043584	1930	1930	1930	1930	0
335	20240704	135300	21043584	1930	1930	1930	1930	0
336	20240704	135200	21043584	1930	1930	1930	1930	0
337	20240704	135100	21043584	1930	1930	1930	1930	0
338	20240704	135000	21043584	1930	1930	1930	1930	0
339	20240704	134900	21043584	1930	1930	1930	1930	0
340	20240704	134800	21043584	1930	1930	1930	1930	0
341	20240704	134700	21043584	1930	1930	1930	1930	0
342	20240704	134600	21043584	1930	1930	1930	1930	0
343	20240704	134500	21043584	1930	1930	1930	1930	0
344	20240704	134400	21043584	1930	1930	1930	1930	0
345	20240704	134300	21043584	1930	1931	1931	1930	1373
346	20240704	134200	18392678	1936	1936	1936	1936	0
347	20240704	134100	18392678	1936	1936	1936	1936	0
348	20240704	134000	18392678	1936	1936	1936	1936	0
349	20240704	133900	18392678	1936	1936	1936	1936	0
350	20240704	133800	18392678	1936	1936	1936	1936	1
351	20240704	133700	18390742	1936	1936	1936	1936	0
352	20240704	133600	18390742	1936	1936	1936	1936	0
353	20240704	133500	18390742	1936	1936	1936	1936	0
354	20240704	133400	18390742	1936	1936	1936	1936	1
355	20240704	133300	18388806	1931	1931	1931	1931	0
356	20240704	133200	18388806	1931	1931	1931	1931	0
357	20240704	133100	18388806	1931	1931	1931	1931	0
358	20240704	133000	18388806	1931	1931	1931	1931	0
359	20240704	132900	18388806	1931	1931	1931	1931	0
360	20240704	132800	18388806	1931	1931	1931	1931	0
361	20240704	132700	18388806	1931	1931	1931	1931	0
362	20240704	132600	18388806	1931	1931	1931	1931	0
363	20240704	132500	18388806	1931	1931	1931	1931	0
364	20240704	132400	18388806	1931	1931	1931	1931	0
365	20240704	132300	18388806	1931	1931	1931	1931	0
366	20240704	132200	18388806	1931	1931	1931	1931	0
367	20240704	132100	18388806	1931	1931	1931	1931	0
368	20240704	132000	18388806	1931	1931	1931	1931	0
369	20240704	131900	18388806	1931	1931	1931	1931	0
370	20240704	131800	18388806	1931	1931	1931	1931	0
371	20240704	131700	18388806	1931	1931	1931	1931	0
372	20240704	131600	18388806	1931	1931	1931	1931	0
373	20240704	131500	18388806	1931	1931	1931	1931	0
374	20240704	131400	18388806	1931	1931	1931	1931	0
375	20240704	131300	18388806	1931	1931	1931	1931	0
376	20240704	131200	18388806	1931	1931	1931	1931	0
377	20240704	131100	18388806	1931	1931	1931	1931	0
378	20240704	131000	18388806	1931	1931	1931	1931	0
379	20240704	130900	18388806	1931	1931	1931	1931	0
380	20240704	130800	18388806	1931	1931	1931	1931	0
381	20240704	130700	18388806	1931	1931	1931	1931	0
382	20240704	130600	18388806	1931	1931	1931	1931	0
383	20240704	130500	18388806	1931	1931	1931	1931	0
384	20240704	130400	18388806	1931	1931	1931	1931	0
385	20240704	130300	18388806	1931	1931	1931	1931	0
386	20240704	130200	18388806	1931	1931	1931	1931	0
387	20240704	130100	18388806	1931	1931	1931	1931	147
388	20240704	130000	18104949	1931	1931	1931	1931	0
389	20240704	125900	18104949	1931	1931	1931	1931	0
390	20240704	125800	18104949	1931	1931	1931	1931	0
391	20240704	125700	18104949	1931	1931	1931	1931	0
392	20240704	125600	18104949	1931	1931	1931	1931	0
393	20240704	125500	18104949	1931	1931	1931	1931	0
394	20240704	125400	18104949	1931	1931	1931	1931	0
395	20240704	125300	18104949	1931	1931	1931	1931	0
396	20240704	125200	18104949	1931	1931	1931	1931	0
397	20240704	125100	18104949	1931	1931	1931	1931	27
398	20240704	125000	18052812	1931	1931	1931	1931	0
399	20240704	124900	18052812	1931	1931	1931	1931	0
400	20240704	124800	18052812	1931	1931	1931	1931	0
401	20240704	124700	18052812	1931	1931	1931	1931	0
402	20240704	124600	18052812	1931	1931	1931	1931	0
403	20240704	124500	18052812	1931	1931	1931	1931	0
404	20240704	124400	18052812	1931	1931	1931	1931	0
405	20240704	124300	18052812	1931	1931	1931	1931	0
406	20240704	124200	18052812	1931	1932	1932	1931	151
407	20240704	124100	17761181	1933	1933	1933	1933	2444
408	20240704	124000	13036929	1933	1933	1933	1933	0
409	20240704	123900	13036929	1933	1933	1933	1933	0
410	20240704	123800	13036929	1933	1933	1933	1933	0
411	20240704	123700	13036929	1933	1933	1933	1933	109
412	20240704	123600	12826232	1933	1933	1933	1933	0
413	20240704	123500	12826232	1933	1933	1933	1933	0
414	20240704	123400	12826232	1933	1935	1935	1933	29
415	20240704	123300	12770165	1936	1936	1936	1936	0
416	20240704	123200	12770165	1936	1936	1936	1936	0
417	20240704	123100	12770165	1936	1936	1936	1936	0
418	20240704	123000	12770165	1936	1936	1936	1936	0
419	20240704	122900	12770165	1936	1936	1936	1936	0
420	20240704	122800	12770165	1936	1936	1936	1936	182
421	20240704	122700	12417813	1936	1936	1936	1936	0
422	20240704	122600	12417813	1936	1936	1936	1936	0
423	20240704	122500	12417813	1936	1936	1936	1936	0
424	20240704	122400	12417813	1936	1936	1936	1936	0
425	20240704	122300	12417813	1936	1936	1936	1936	0
426	20240704	122200	12417813	1936	1936	1936	1936	0
427	20240704	122100	12417813	1936	1936	1936	1936	0
428	20240704	122000	12417813	1936	1936	1936	1936	0
429	20240704	121900	12417813	1936	1936	1936	1936	0
430	20240704	121800	12417813	1936	1936	1936	1936	0
431	20240704	121700	12417813	1936	1936	1936	1936	0
432	20240704	121600	12417813	1936	1936	1936	1936	22
433	20240704	121500	12375221	1936	1936	1936	1936	0
434	20240704	121400	12375221	1936	1936	1936	1936	0
435	20240704	121300	12375221	1936	1936	1936	1936	0
436	20240704	121200	12375221	1936	1936	1936	1936	0
437	20240704	121100	12375221	1936	1936	1936	1936	0
438	20240704	121000	12375221	1936	1936	1936	1936	0
439	20240704	120900	12375221	1936	1936	1936	1936	0
440	20240704	120800	12375221	1936	1936	1936	1936	0
441	20240704	120700	12375221	1936	1936	1936	1936	0
442	20240704	120600	12375221	1936	1936	1936	1936	0
443	20240704	120500	12375221	1936	1936	1936	1936	0
444	20240704	120400	12375221	1936	1936	1936	1936	0
445	20240704	120300	12375221	1936	1936	1936	1936	0
446	20240704	120200	12375221	1936	1936	1936	1936	0
447	20240704	120100	12375221	1936	1936	1936	1936	0
448	20240704	120000	12375221	1936	1936	1936	1936	0
449	20240704	115900	12375221	1936	1936	1936	1936	0
450	20240704	115800	12375221	1936	1936	1936	1936	0
451	20240704	115700	12375221	1936	1936	1936	1936	0
452	20240704	115600	12375221	1936	1936	1936	1936	36
453	20240704	115500	12305525	1936	1936	1936	1936	0
454	20240704	115400	12305525	1936	1936	1936	1936	0
455	20240704	115300	12305525	1936	1936	1936	1936	0
456	20240704	115200	12305525	1936	1936	1936	1936	0
457	20240704	115100	12305525	1936	1936	1936	1936	0
458	20240704	115000	12305525	1936	1936	1936	1936	0
459	20240704	114900	12305525	1936	1936	1936	1936	0
460	20240704	114800	12305525	1936	1936	1936	1936	0
461	20240704	114700	12305525	1936	1936	1936	1936	0
462	20240704	114600	12305525	1936	1936	1936	1936	0
463	20240704	114500	12305525	1936	1936	1936	1936	0
464	20240704	114400	12305525	1936	1936	1936	1936	0
465	20240704	114300	12305525	1936	1936	1936	1936	251
466	20240704	114200	11819589	1936	1936	1936	1936	0
467	20240704	114100	11819589	1936	1936	1936	1936	0
468	20240704	114000	11819589	1936	1936	1936	1936	0
469	20240704	113900	11819589	1936	1936	1936	1936	0
470	20240704	113800	11819589	1936	1936	1936	1936	0
471	20240704	113700	11819589	1936	1936	1936	1936	0
472	20240704	113600	11819589	1936	1936	1936	1936	0
473	20240704	113500	11819589	1936	1936	1936	1936	36
474	20240704	113400	11749893	1936	1936	1936	1936	0
475	20240704	113300	11749893	1936	1936	1936	1936	0
476	20240704	113200	11749893	1936	1936	1936	1936	0
477	20240704	113100	11749893	1936	1936	1936	1936	0
478	20240704	113000	11749893	1936	1936	1936	1936	0
479	20240704	112900	11749893	1936	1936	1936	1936	0
480	20240704	112800	11749893	1936	1936	1936	1936	0
481	20240704	112700	11749893	1936	1936	1936	1936	0
482	20240704	112600	11749893	1936	1936	1936	1936	0
483	20240704	112500	11749893	1936	1936	1936	1936	0
484	20240704	112400	11749893	1936	1936	1936	1936	0
485	20240704	112300	11749893	1936	1936	1936	1936	0
486	20240704	112200	11749893	1936	1936	1936	1936	0
487	20240704	112100	11749893	1936	1936	1936	1936	0
488	20240704	112000	11749893	1936	1936	1936	1936	0
489	20240704	111900	11749893	1936	1936	1936	1936	0
490	20240704	111800	11749893	1936	1936	1936	1936	0
491	20240704	111700	11749893	1936	1936	1936	1936	0
492	20240704	111600	11749893	1936	1936	1936	1936	0
493	20240704	111500	11749893	1936	1936	1936	1936	47
494	20240704	111400	11658901	1936	1936	1936	1936	0
495	20240704	111300	11658901	1936	1936	1936	1936	0
496	20240704	111200	11658901	1936	1936	1936	1936	0
497	20240704	111100	11658901	1936	1936	1936	1936	0
498	20240704	111000	11658901	1936	1936	1936	1936	0
499	20240704	110900	11658901	1936	1936	1936	1936	0
500	20240704	110800	11658901	1936	1936	1936	1936	0
501	20240704	110700	11658901	1936	1944	1944	1936	15
502	20240704	110600	11629835	1948	1948	1948	1948	0
503	20240704	110500	11629835	1948	1952	1952	1948	2
504	20240704	110400	11625935	1955	1955	1955	1955	0
505	20240704	110300	11625935	1955	1955	1955	1955	0
506	20240704	110200	11625935	1955	1955	1955	1955	0
507	20240704	110100	11625935	1955	1955	1955	1955	0
508	20240704	110000	11625935	1955	1955	1955	1955	0
509	20240704	105900	11625935	1955	1955	1955	1955	0
510	20240704	105800	11625935	1955	1955	1955	1955	0
511	20240704	105700	11625935	1955	1955	1955	1955	0
512	20240704	105600	11625935	1955	1955	1955	1955	0
513	20240704	105500	11625935	1955	1955	1955	1955	0
514	20240704	105400	11625935	1955	1955	1955	1955	0
515	20240704	105300	11625935	1955	1955	1955	1955	0
516	20240704	105200	11625935	1955	1955	1955	1955	0
517	20240704	105100	11625935	1955	1955	1955	1955	0
518	20240704	105000	11625935	1955	1955	1955	1955	0
519	20240704	104900	11625935	1955	1955	1955	1955	0
520	20240704	104800	11625935	1955	1955	1955	1955	0
521	20240704	104700	11625935	1955	1955	1955	1955	0
522	20240704	104600	11625935	1955	1955	1955	1955	0
523	20240704	104500	11625935	1955	1955	1955	1955	0
524	20240704	104400	11625935	1955	1955	1955	1955	0
525	20240704	104300	11625935	1955	1955	1955	1955	1
526	20240704	104200	11623980	1934	1955	1955	1934	1022
527	20240704	104100	9641779	1957	1957	1957	1957	0
528	20240704	104000	9641779	1957	1957	1957	1957	0
529	20240704	103900	9641779	1957	1957	1957	1957	0
530	20240704	103800	9641779	1957	1957	1957	1957	3
531	20240704	103700	9635908	1957	1957	1957	1957	36
532	20240704	103600	9565456	1957	1957	1957	1957	15
533	20240704	103500	9536101	1957	1957	1957	1957	0
534	20240704	103400	9536101	1957	1957	1957	1957	0
535	20240704	103300	9536101	1957	1957	1957	1957	0
536	20240704	103200	9536101	1957	1957	1957	1957	0
537	20240704	103100	9536101	1957	1957	1957	1957	0
538	20240704	103000	9536101	1957	1957	1957	1957	0
539	20240704	102900	9536101	1957	1957	1957	1957	0
540	20240704	102800	9536101	1957	1957	1957	1957	0
541	20240704	102700	9536101	1957	1957	1957	1957	0
542	20240704	102600	9536101	1957	1957	1957	1957	0
543	20240704	102500	9536101	1957	1957	1957	1957	0
544	20240704	102400	9536101	1957	1957	1957	1957	0
545	20240704	102300	9536101	1957	1951	1957	1951	160
546	20240704	102200	9223241	1951	1951	1951	1951	0
547	20240704	102100	9223241	1951	1951	1951	1951	0
548	20240704	102000	9223241	1951	1951	1951	1951	0
549	20240704	101900	9223241	1951	1951	1951	1951	0
550	20240704	101800	9223241	1951	1951	1951	1951	0
551	20240704	101700	9223241	1951	1951	1951	1951	1
552	20240704	101600	9221290	1942	1942	1942	1942	0
553	20240704	101500	9221290	1942	1942	1942	1942	3193
554	20240704	101400	3020484	1940	1940	1940	1940	0
555	20240704	101300	3020484	1940	1940	1940	1940	7
556	20240704	101200	3006904	1942	1942	1942	1942	0
557	20240704	101100	3006904	1942	1942	1942	1942	0
558	20240704	101000	3006904	1942	1942	1942	1942	15
559	20240704	100900	2977774	1942	1942	1942	1942	0
560	20240704	100800	2977774	1942	1942	1942	1942	0
561	20240704	100700	2977774	1942	1942	1942	1942	0
562	20240704	100600	2977774	1942	1942	1942	1942	0
563	20240704	100500	2977774	1942	1942	1942	1942	0
564	20240704	100400	2977774	1942	1942	1942	1942	0
565	20240704	100300	2977774	1942	1942	1942	1942	0
566	20240704	100200	2977774	1942	1942	1942	1942	0
567	20240704	100100	2977774	1942	1942	1942	1942	0
568	20240704	100000	2977774	1942	1942	1942	1942	0
569	20240704	095900	2977774	1942	1942	1942	1942	0
570	20240704	095800	2977774	1942	1942	1942	1942	0
571	20240704	095700	2977774	1942	1942	1942	1942	0
572	20240704	095600	2977774	1942	1942	1942	1942	0
573	20240704	095500	2977774	1942	1942	1942	1942	4
574	20240704	095400	2970006	1942	1942	1942	1942	0
575	20240704	095300	2970006	1942	1942	1942	1942	0
576	20240704	095200	2970006	1942	1942	1942	1942	0
577	20240704	095100	2970006	1942	1942	1942	1942	10
578	20240704	095000	2950586	1942	1942	1942	1942	0
579	20240704	094900	2950586	1942	1942	1942	1942	0
580	20240704	094800	2950586	1942	1942	1942	1942	0
581	20240704	094700	2950586	1942	1942	1942	1942	0
582	20240704	094600	2950586	1942	1942	1942	1942	0
583	20240704	094500	2950586	1942	1942	1942	1942	0
584	20240704	094400	2950586	1942	1942	1942	1942	0
585	20240704	094300	2950586	1942	1942	1942	1942	0
586	20240704	094200	2950586	1942	1942	1942	1942	0
587	20240704	094100	2950586	1942	1942	1942	1942	0
588	20240704	094000	2950586	1942	1942	1942	1942	0
589	20240704	093900	2950586	1942	1942	1942	1942	0
590	20240704	093800	2950586	1942	1942	1942	1942	0
591	20240704	093700	2950586	1942	1942	1942	1942	0
592	20240704	093600	2950586	1942	1942	1942	1942	0
593	20240704	093500	2950586	1942	1942	1942	1942	0
594	20240704	093400	2950586	1942	1942	1942	1942	0
595	20240704	093300	2950586	1942	1942	1942	1942	0
596	20240704	093200	2950586	1942	1942	1942	1942	0
597	20240704	093100	2950586	1942	1942	1942	1942	0
598	20240704	093000	2950586	1942	1942	1942	1942	0
599	20240704	092900	2950586	1942	1942	1942	1942	0
600	20240704	092800	2950586	1942	1942	1942	1942	0
601	20240704	092700	2950586	1942	1942	1942	1942	0
602	20240704	092600	2950586	1942	1942	1942	1942	0
603	20240704	092500	2950586	1942	1942	1942	1942	0
604	20240704	092400	2950586	1942	1942	1942	1942	0
605	20240704	092300	2950586	1942	1942	1942	1942	0
606	20240704	092200	2950586	1942	1942	1942	1942	0
607	20240704	092100	2950586	1942	1942	1942	1942	0
608	20240704	092000	2950586	1942	1942	1942	1942	0
609	20240704	091900	2950586	1942	1942	1942	1942	0
610	20240704	091800	2950586	1942	1942	1942	1942	0
611	20240704	091700	2950586	1942	1942	1942	1942	0
612	20240704	091600	2950586	1942	1942	1942	1942	0
613	20240704	091500	2950586	1942	1942	1942	1942	25
614	20240704	091400	2902036	1942	1942	1942	1942	0
615	20240704	091300	2902036	1942	1942	1942	1942	0
616	20240704	091200	2902036	1942	1942	1942	1942	0
617	20240704	091100	2902036	1942	1942	1942	1942	1
618	20240704	091000	2900094	1928	1941	1942	1928	200
619	20240704	090900	2513117	1928	1928	1928	1928	0
620	20240704	090800	2513117	1928	1929	1929	1928	170
621	20240704	090700	2185267	1929	1929	1929	1929	0
622	20240704	090600	2185267	1929	1929	1929	1929	11
623	20240704	090500	2164048	1928	1928	1928	1928	0
624	20240704	090400	2164048	1928	1937	1937	1928	63
625	20240704	090300	2042575	1942	1942	1942	1942	0
626	20240704	090200	2042575	1942	1942	1942	1942	165
627	20240704	090100	1722145	1955	1955	1955	1955	0
628	20240704	090000	1722145	1955	1957	1957	1955	874