KissMeData/039310/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	192600	37362240	1908	1908	1908	1908	832
3	20240709	192500	37362240	1908	1908	1908	1908	0
4	20240709	192400	37362240	1908	1908	1908	1908	0
5	20240709	192300	37362240	1908	1908	1908	1908	0
6	20240709	192200	37362240	1908	1908	1908	1908	0
7	20240709	192100	37362240	1908	1908	1908	1908	0
8	20240709	192000	37362240	1908	1908	1908	1908	0
9	20240709	191900	37362240	1908	1908	1908	1908	0
10	20240709	191800	37362240	1908	1908	1908	1908	0
11	20240709	191700	37362240	1908	1908	1908	1908	0
12	20240709	191600	37362240	1908	1908	1908	1908	0
13	20240709	191500	37362240	1908	1908	1908	1908	0
14	20240709	191400	37362240	1908	1908	1908	1908	0
15	20240709	191300	37362240	1908	1908	1908	1908	0
16	20240709	191200	37362240	1908	1908	1908	1908	0
17	20240709	191100	37362240	1908	1908	1908	1908	0
18	20240709	191000	37362240	1908	1908	1908	1908	0
19	20240709	190900	37362240	1908	1908	1908	1908	0
20	20240709	190800	37362240	1908	1908	1908	1908	0
21	20240709	190700	37362240	1908	1908	1908	1908	0
22	20240709	190600	37362240	1908	1908	1908	1908	0
23	20240709	190500	37362240	1908	1908	1908	1908	0
24	20240709	190400	37362240	1908	1908	1908	1908	0
25	20240709	190300	37362240	1908	1908	1908	1908	0
26	20240709	190200	37362240	1908	1908	1908	1908	0
27	20240709	190100	37362240	1908	1908	1908	1908	0
28	20240709	190000	37362240	1908	1908	1908	1908	0
29	20240709	185900	37362240	1908	1908	1908	1908	0
30	20240709	185800	37362240	1908	1908	1908	1908	0
31	20240709	185700	37362240	1908	1908	1908	1908	0
32	20240709	185600	37362240	1908	1908	1908	1908	832
33	20240709	185500	37362240	1908	1908	1908	1908	0
34	20240709	185400	37362240	1908	1908	1908	1908	0
35	20240709	185300	37362240	1908	1908	1908	1908	0
36	20240709	185200	37362240	1908	1908	1908	1908	0
37	20240709	185100	37362240	1908	1908	1908	1908	0
38	20240709	185000	37362240	1908	1908	1908	1908	0
39	20240709	184900	37362240	1908	1908	1908	1908	0
40	20240709	184800	37362240	1908	1908	1908	1908	0
41	20240709	184700	37362240	1908	1908	1908	1908	0
42	20240709	184600	37362240	1908	1908	1908	1908	0
43	20240709	184500	37362240	1908	1908	1908	1908	0
44	20240709	184400	37362240	1908	1908	1908	1908	0
45	20240709	184300	37362240	1908	1908	1908	1908	0
46	20240709	184200	37362240	1908	1908	1908	1908	0
47	20240709	184100	37362240	1908	1908	1908	1908	0
48	20240709	184000	37362240	1908	1908	1908	1908	0
49	20240709	183900	37362240	1908	1908	1908	1908	0
50	20240709	183800	37362240	1908	1908	1908	1908	0
51	20240709	183700	37362240	1908	1908	1908	1908	0
52	20240709	183600	37362240	1908	1908	1908	1908	0
53	20240709	183500	37362240	1908	1908	1908	1908	0
54	20240709	183400	37362240	1908	1908	1908	1908	0
55	20240709	183300	37362240	1908	1908	1908	1908	0
56	20240709	183200	37362240	1908	1908	1908	1908	0
57	20240709	183100	37362240	1908	1908	1908	1908	0
58	20240709	183000	37362240	1908	1908	1908	1908	0
59	20240709	182900	37362240	1908	1908	1908	1908	0
60	20240709	182800	37362240	1908	1908	1908	1908	0
61	20240709	182700	37362240	1908	1908	1908	1908	0
62	20240709	182600	37362240	1908	1908	1908	1908	832
63	20240709	182500	37362240	1908	1908	1908	1908	0
64	20240709	182400	37362240	1908	1908	1908	1908	0
65	20240709	182300	37362240	1908	1908	1908	1908	0
66	20240709	182200	37362240	1908	1908	1908	1908	0
67	20240709	182100	37362240	1908	1908	1908	1908	0
68	20240709	182000	37362240	1908	1908	1908	1908	0
69	20240709	181900	37362240	1908	1908	1908	1908	0
70	20240709	181800	37362240	1908	1908	1908	1908	0
71	20240709	181700	37362240	1908	1908	1908	1908	0
72	20240709	181600	37362240	1908	1908	1908	1908	0
73	20240709	181500	37362240	1908	1908	1908	1908	0
74	20240709	181400	37362240	1908	1908	1908	1908	0
75	20240709	181300	37362240	1908	1908	1908	1908	0
76	20240709	181200	37362240	1908	1908	1908	1908	0
77	20240709	181100	37362240	1908	1908	1908	1908	0
78	20240709	181000	37362240	1908	1908	1908	1908	0
79	20240709	180900	37362240	1908	1908	1908	1908	0
80	20240709	180800	37362240	1908	1908	1908	1908	0
81	20240709	180700	37362240	1908	1908	1908	1908	0
82	20240709	180600	37362240	1908	1908	1908	1908	0
83	20240709	180500	37362240	1908	1908	1908	1908	0
84	20240709	180400	37362240	1908	1908	1908	1908	0
85	20240709	180300	37362240	1908	1908	1908	1908	0
86	20240709	180200	37362240	1908	1908	1908	1908	0
87	20240709	180100	37362240	1908	1908	1908	1908	0
88	20240709	180000	37362240	1908	1908	1908	1908	0
89	20240709	175900	37362240	1908	1908	1908	1908	0
90	20240709	175800	37362240	1908	1908	1908	1908	0
91	20240709	175700	37362240	1908	1908	1908	1908	0
92	20240709	175600	37362240	1908	1908	1908	1908	832
93	20240709	175500	37362240	1908	1908	1908	1908	0
94	20240709	175400	37362240	1908	1908	1908	1908	0
95	20240709	175300	37362240	1908	1908	1908	1908	0
96	20240709	175200	37362240	1908	1908	1908	1908	0
97	20240709	175100	37362240	1908	1908	1908	1908	0
98	20240709	175000	37362240	1908	1908	1908	1908	0
99	20240709	174900	37362240	1908	1908	1908	1908	0
100	20240709	174800	37362240	1908	1908	1908	1908	0
101	20240709	174700	37362240	1908	1908	1908	1908	0
102	20240709	174600	37362240	1908	1908	1908	1908	0
103	20240709	174500	37362240	1908	1908	1908	1908	0
104	20240709	174400	37362240	1908	1908	1908	1908	0
105	20240709	174300	37362240	1908	1908	1908	1908	0
106	20240709	174200	37362240	1908	1908	1908	1908	0
107	20240709	174100	37362240	1908	1908	1908	1908	0
108	20240709	174000	37362240	1908	1908	1908	1908	0
109	20240709	173900	37362240	1908	1908	1908	1908	0
110	20240709	173800	37362240	1908	1908	1908	1908	0
111	20240709	173700	37362240	1908	1908	1908	1908	0
112	20240709	173600	37362240	1908	1908	1908	1908	0
113	20240709	173500	37362240	1908	1908	1908	1908	0
114	20240709	173400	37362240	1908	1908	1908	1908	0
115	20240709	173300	37362240	1908	1908	1908	1908	0
116	20240709	173200	37362240	1908	1908	1908	1908	0
117	20240709	173100	37362240	1908	1908	1908	1908	0
118	20240709	173000	37362240	1908	1908	1908	1908	0
119	20240709	172900	37362240	1908	1908	1908	1908	0
120	20240709	172800	37362240	1908	1908	1908	1908	0
121	20240709	172700	37362240	1908	1908	1908	1908	0
122	20240709	172600	37362240	1908	1908	1908	1908	832
123	20240709	172500	37362240	1908	1908	1908	1908	0
124	20240709	172400	37362240	1908	1908	1908	1908	0
125	20240709	172300	37362240	1908	1908	1908	1908	0
126	20240709	172200	37362240	1908	1908	1908	1908	0
127	20240709	172100	37362240	1908	1908	1908	1908	0
128	20240709	172000	37362240	1908	1908	1908	1908	0
129	20240709	171900	37362240	1908	1908	1908	1908	0
130	20240709	171800	37362240	1908	1908	1908	1908	0
131	20240709	171700	37362240	1908	1908	1908	1908	0
132	20240709	171600	37362240	1908	1908	1908	1908	0
133	20240709	171500	37362240	1908	1908	1908	1908	0
134	20240709	171400	37362240	1908	1908	1908	1908	0
135	20240709	171300	37362240	1908	1908	1908	1908	0
136	20240709	171200	37362240	1908	1908	1908	1908	0
137	20240709	171100	37362240	1908	1908	1908	1908	0
138	20240709	171000	37362240	1908	1908	1908	1908	0
139	20240709	170900	37362240	1908	1908	1908	1908	0
140	20240709	170800	37362240	1908	1908	1908	1908	0
141	20240709	170700	37362240	1908	1908	1908	1908	0
142	20240709	170600	37362240	1908	1908	1908	1908	0
143	20240709	170500	37362240	1908	1908	1908	1908	0
144	20240709	170400	37362240	1908	1908	1908	1908	0
145	20240709	170300	37362240	1908	1908	1908	1908	0
146	20240709	170200	37362240	1908	1908	1908	1908	0
147	20240709	170100	37362240	1908	1908	1908	1908	0
148	20240709	170000	37362240	1908	1908	1908	1908	0
149	20240709	165900	37362240	1908	1908	1908	1908	0
150	20240709	165800	37362240	1908	1908	1908	1908	0
151	20240709	165700	37362240	1908	1908	1908	1908	0
152	20240709	165600	37362240	1908	1908	1908	1908	832
153	20240709	165500	37362240	1908	1908	1908	1908	0
154	20240709	165400	37362240	1908	1908	1908	1908	0
155	20240709	165300	37362240	1908	1908	1908	1908	0
156	20240709	165200	37362240	1908	1908	1908	1908	0
157	20240709	165100	37362240	1908	1908	1908	1908	0
158	20240709	165000	37362240	1908	1908	1908	1908	0
159	20240709	164900	37362240	1908	1908	1908	1908	0
160	20240709	164800	37362240	1908	1908	1908	1908	0
161	20240709	164700	37362240	1908	1908	1908	1908	0
162	20240709	164600	37362240	1908	1908	1908	1908	0
163	20240709	164500	37362240	1908	1908	1908	1908	0
164	20240709	164400	37362240	1908	1908	1908	1908	0
165	20240709	164300	37362240	1908	1908	1908	1908	0
166	20240709	164200	37362240	1908	1908	1908	1908	0
167	20240709	164100	37362240	1908	1908	1908	1908	0
168	20240709	164000	37362240	1908	1908	1908	1908	0
169	20240709	163900	37362240	1908	1908	1908	1908	0
170	20240709	163800	37362240	1908	1908	1908	1908	0
171	20240709	163700	37362240	1908	1908	1908	1908	0
172	20240709	163600	37362240	1908	1908	1908	1908	0
173	20240709	163500	37362240	1908	1908	1908	1908	0
174	20240709	163400	37362240	1908	1908	1908	1908	0
175	20240709	163300	37362240	1908	1908	1908	1908	0
176	20240709	163200	37362240	1908	1908	1908	1908	0
177	20240709	163100	37362240	1908	1908	1908	1908	0
178	20240709	163000	37362240	1908	1908	1908	1908	0
179	20240709	162900	37362240	1908	1908	1908	1908	0
180	20240709	162800	37362240	1908	1908	1908	1908	0
181	20240709	162700	37362240	1908	1908	1908	1908	0
182	20240709	162600	37362240	1908	1908	1908	1908	832
183	20240709	162500	37362240	1908	1908	1908	1908	0
184	20240709	162400	37362240	1908	1908	1908	1908	0
185	20240709	162300	37362240	1908	1908	1908	1908	0
186	20240709	162200	37362240	1908	1908	1908	1908	0
187	20240709	162100	37362240	1908	1908	1908	1908	0
188	20240709	162000	37362240	1908	1908	1908	1908	0
189	20240709	161900	37362240	1908	1908	1908	1908	0
190	20240709	161800	37362240	1908	1908	1908	1908	0
191	20240709	161700	37362240	1908	1908	1908	1908	0
192	20240709	161600	37362240	1908	1908	1908	1908	0
193	20240709	161500	37362240	1908	1908	1908	1908	0
194	20240709	161400	37362240	1908	1908	1908	1908	0
195	20240709	161300	37362240	1908	1908	1908	1908	0
196	20240709	161200	37362240	1908	1908	1908	1908	0
197	20240709	161100	37362240	1908	1908	1908	1908	0
198	20240709	161000	37362240	1908	1908	1908	1908	0
199	20240709	160900	37362240	1908	1908	1908	1908	0
200	20240709	160800	37362240	1908	1908	1908	1908	0
201	20240709	160700	37362240	1908	1908	1908	1908	0
202	20240709	160600	37362240	1908	1908	1908	1908	0
203	20240709	160500	37362240	1908	1908	1908	1908	0
204	20240709	160400	37362240	1908	1908	1908	1908	0
205	20240709	160300	37362240	1908	1908	1908	1908	0
206	20240709	160200	37362240	1908	1908	1908	1908	0
207	20240709	160100	37362240	1908	1908	1908	1908	0
208	20240709	160000	37362240	1908	1908	1908	1908	0
209	20240709	155900	37362240	1908	1908	1908	1908	0
210	20240709	155800	37362240	1908	1908	1908	1908	0
211	20240709	155700	37362240	1908	1908	1908	1908	0
212	20240709	155600	37362240	1908	1908	1908	1908	832
213	20240709	155500	37362240	1908	1908	1908	1908	0
214	20240709	155400	37362240	1908	1908	1908	1908	0
215	20240709	155300	37362240	1908	1908	1908	1908	0
216	20240709	155200	37362240	1908	1908	1908	1908	0
217	20240709	155100	37362240	1908	1908	1908	1908	0
218	20240709	155000	37362240	1908	1908	1908	1908	0
219	20240709	154900	37362240	1908	1908	1908	1908	0
220	20240709	154800	37362240	1908	1908	1908	1908	0
221	20240709	154700	37362240	1908	1908	1908	1908	0
222	20240709	154600	37362240	1908	1908	1908	1908	0
223	20240709	154500	37362240	1908	1908	1908	1908	0
224	20240709	154400	37362240	1908	1908	1908	1908	0
225	20240709	154300	37362240	1908	1908	1908	1908	0
226	20240709	154200	37362240	1908	1908	1908	1908	0
227	20240709	154100	37362240	1908	1908	1908	1908	0
228	20240709	154000	37362240	1908	1908	1908	1908	0
229	20240709	153900	37362240	1908	1908	1908	1908	0
230	20240709	153800	37362240	1908	1908	1908	1908	0
231	20240709	153700	37362240	1908	1908	1908	1908	0
232	20240709	153600	37362240	1908	1908	1908	1908	0
233	20240709	153500	37362240	1908	1908	1908	1908	0
234	20240709	153400	37362240	1908	1908	1908	1908	0
235	20240709	153300	37362240	1908	1908	1908	1908	0
236	20240709	153200	37362240	1908	1908	1908	1908	0
237	20240709	153100	37362240	1908	1908	1908	1908	0
238	20240709	153000	37362240	1908	1908	1908	1908	832
239	20240709	152900	35774784	1909	1909	1909	1909	0
240	20240709	152800	35774784	1909	1909	1909	1909	0
241	20240709	152700	35774784	1909	1909	1909	1909	0
242	20240709	152600	35774784	1909	1909	1909	1909	0
243	20240709	152500	35774784	1909	1909	1909	1909	0
244	20240709	152400	35774784	1909	1909	1909	1909	0
245	20240709	152300	35774784	1909	1909	1909	1909	0
246	20240709	152200	35774784	1909	1909	1909	1909	0
247	20240709	152100	35774784	1909	1909	1909	1909	0
248	20240709	152000	35774784	1909	1909	1909	1909	0
249	20240709	151900	35774784	1909	1909	1909	1909	0
250	20240709	151800	35774784	1909	1909	1909	1909	0
251	20240709	151700	35774784	1909	1909	1909	1909	1
252	20240709	151600	35772875	1909	1909	1909	1909	1
253	20240709	151500	35770966	1904	1909	1909	1904	45
254	20240709	151400	35685141	1909	1908	1909	1908	2
255	20240709	151300	35681324	1909	1908	1909	1908	2
256	20240709	151200	35677507	1905	1905	1905	1905	2
257	20240709	151100	35673697	1910	1910	1910	1910	0
258	20240709	151000	35673697	1910	1910	1910	1910	0
259	20240709	150900	35673697	1910	1910	1910	1910	0
260	20240709	150800	35673697	1910	1910	1910	1910	0
261	20240709	150700	35673697	1910	1910	1910	1910	0
262	20240709	150600	35673697	1910	1910	1910	1910	1
263	20240709	150500	35671787	1910	1910	1910	1910	0
264	20240709	150400	35671787	1910	1910	1910	1910	0
265	20240709	150300	35671787	1910	1910	1910	1910	0
266	20240709	150200	35671787	1910	1909	1910	1909	46
267	20240709	150100	35583972	1905	1905	1905	1905	0
268	20240709	150000	35583972	1905	1905	1905	1905	0
269	20240709	145900	35583972	1905	1905	1905	1905	0
270	20240709	145800	35583972	1905	1905	1905	1905	0
271	20240709	145700	35583972	1905	1905	1905	1905	0
272	20240709	145600	35583972	1905	1905	1905	1905	0
273	20240709	145500	35583972	1905	1905	1905	1905	1
274	20240709	145400	35582067	1913	1913	1913	1913	0
275	20240709	145300	35582067	1913	1913	1913	1913	0
276	20240709	145200	35582067	1913	1913	1913	1913	0
277	20240709	145100	35582067	1913	1913	1913	1913	0
278	20240709	145000	35582067	1913	1913	1913	1913	0
279	20240709	144900	35582067	1913	1913	1913	1913	0
280	20240709	144800	35582067	1913	1913	1913	1913	0
281	20240709	144700	35582067	1913	1912	1913	1912	8
282	20240709	144600	35566770	1905	1905	1905	1905	0
283	20240709	144500	35566770	1905	1905	1905	1905	7
284	20240709	144400	35553435	1915	1915	1915	1915	0
285	20240709	144300	35553435	1915	1915	1915	1915	0
286	20240709	144200	35553435	1915	1915	1915	1915	0
287	20240709	144100	35553435	1915	1915	1915	1915	0
288	20240709	144000	35553435	1915	1915	1915	1915	0
289	20240709	143900	35553435	1915	1915	1915	1915	0
290	20240709	143800	35553435	1915	1915	1915	1915	0
291	20240709	143700	35553435	1915	1915	1915	1915	0
292	20240709	143600	35553435	1915	1915	1915	1915	0
293	20240709	143500	35553435	1915	1915	1915	1915	0
294	20240709	143400	35553435	1915	1915	1915	1915	0
295	20240709	143300	35553435	1915	1915	1915	1915	0
296	20240709	143200	35553435	1915	1915	1915	1915	0
297	20240709	143100	35553435	1915	1915	1915	1915	0
298	20240709	143000	35553435	1915	1915	1915	1915	0
299	20240709	142900	35553435	1915	1915	1915	1915	0
300	20240709	142800	35553435	1915	1915	1915	1915	0
301	20240709	142700	35553435	1915	1915	1915	1915	0
302	20240709	142600	35553435	1915	1915	1915	1915	0
303	20240709	142500	35553435	1915	1915	1915	1915	0
304	20240709	142400	35553435	1915	1915	1915	1915	0
305	20240709	142300	35553435	1915	1915	1915	1915	0
306	20240709	142200	35553435	1915	1915	1915	1915	0
307	20240709	142100	35553435	1915	1915	1915	1915	0
308	20240709	142000	35553435	1915	1915	1915	1915	0
309	20240709	141900	35553435	1915	1915	1915	1915	0
310	20240709	141800	35553435	1915	1915	1915	1915	0
311	20240709	141700	35553435	1915	1915	1915	1915	0
312	20240709	141600	35553435	1915	1915	1915	1915	0
313	20240709	141500	35553435	1915	1915	1915	1915	0
314	20240709	141400	35553435	1915	1915	1915	1915	0
315	20240709	141300	35553435	1915	1915	1915	1915	0
316	20240709	141200	35553435	1915	1915	1915	1915	0
317	20240709	141100	35553435	1915	1915	1915	1915	0
318	20240709	141000	35553435	1915	1915	1915	1915	0
319	20240709	140900	35553435	1915	1915	1915	1915	0
320	20240709	140800	35553435	1915	1915	1915	1915	0
321	20240709	140700	35553435	1915	1915	1915	1915	0
322	20240709	140600	35553435	1915	1915	1915	1915	0
323	20240709	140500	35553435	1915	1915	1915	1915	0
324	20240709	140400	35553435	1915	1915	1915	1915	50
325	20240709	140300	35457685	1915	1915	1915	1915	1
326	20240709	140200	35455770	1919	1919	1919	1919	0
327	20240709	140100	35455770	1919	1919	1919	1919	0
328	20240709	140000	35455770	1919	1919	1919	1919	0
329	20240709	135900	35455770	1919	1919	1919	1919	0
330	20240709	135800	35455770	1919	1919	1919	1919	0
331	20240709	135700	35455770	1919	1919	1919	1919	0
332	20240709	135600	35455770	1919	1919	1919	1919	0
333	20240709	135500	35455770	1919	1919	1919	1919	0
334	20240709	135400	35455770	1919	1919	1919	1919	0
335	20240709	135300	35455770	1919	1919	1919	1919	0
336	20240709	135200	35455770	1919	1919	1919	1919	0
337	20240709	135100	35455770	1919	1919	1919	1919	0
338	20240709	135000	35455770	1919	1919	1919	1919	0
339	20240709	134900	35455770	1919	1919	1919	1919	0
340	20240709	134800	35455770	1919	1919	1919	1919	0
341	20240709	134700	35455770	1919	1919	1919	1919	0
342	20240709	134600	35455770	1919	1919	1919	1919	0
343	20240709	134500	35455770	1919	1919	1919	1919	0
344	20240709	134400	35455770	1919	1919	1919	1919	0
345	20240709	134300	35455770	1919	1919	1919	1919	0
346	20240709	134200	35455770	1919	1919	1919	1919	0
347	20240709	134100	35455770	1919	1919	1919	1919	0
348	20240709	134000	35455770	1919	1919	1919	1919	0
349	20240709	133900	35455770	1919	1919	1919	1919	0
350	20240709	133800	35455770	1919	1919	1919	1919	0
351	20240709	133700	35455770	1919	1904	1919	1904	2500
352	20240709	133600	30693995	1897	1897	1897	1897	0
353	20240709	133500	30693995	1897	1903	1903	1897	4658
354	20240709	133400	21837930	1903	1903	1903	1903	0
355	20240709	133300	21837930	1903	1903	1903	1903	0
356	20240709	133200	21837930	1903	1903	1903	1903	0
357	20240709	133100	21837930	1903	1903	1903	1903	0
358	20240709	133000	21837930	1903	1903	1903	1903	0
359	20240709	132900	21837930	1903	1903	1903	1903	580
360	20240709	132800	20734190	1902	1902	1902	1902	0
361	20240709	132700	20734190	1902	1902	1902	1902	0
362	20240709	132600	20734190	1902	1902	1902	1902	0
363	20240709	132500	20734190	1902	1902	1902	1902	0
364	20240709	132400	20734190	1902	1902	1902	1902	0
365	20240709	132300	20734190	1902	1902	1902	1902	0
366	20240709	132200	20734190	1902	1902	1902	1902	0
367	20240709	132100	20734190	1902	1902	1902	1902	0
368	20240709	132000	20734190	1902	1902	1902	1902	0
369	20240709	131900	20734190	1902	1902	1902	1902	0
370	20240709	131800	20734190	1902	1902	1902	1902	0
371	20240709	131700	20734190	1902	1902	1902	1902	2262
372	20240709	131600	16431866	1901	1901	1901	1901	0
373	20240709	131500	16431866	1901	1901	1901	1901	0
374	20240709	131400	16431866	1901	1901	1901	1901	0
375	20240709	131300	16431866	1901	1901	1901	1901	0
376	20240709	131200	16431866	1901	1901	1901	1901	0
377	20240709	131100	16431866	1901	1901	1901	1901	0
378	20240709	131000	16431866	1901	1901	1901	1901	0
379	20240709	130900	16431866	1901	1901	1901	1901	0
380	20240709	130800	16431866	1901	1901	1901	1901	0
381	20240709	130700	16431866	1901	1901	1901	1901	0
382	20240709	130600	16431866	1901	1901	1901	1901	0
383	20240709	130500	16431866	1901	1901	1901	1901	0
384	20240709	130400	16431866	1901	1901	1901	1901	0
385	20240709	130300	16431866	1901	1901	1901	1901	0
386	20240709	130200	16431866	1901	1901	1901	1901	0
387	20240709	130100	16431866	1901	1901	1901	1901	0
388	20240709	130000	16431866	1901	1901	1901	1901	0
389	20240709	125900	16431866	1901	1901	1901	1901	0
390	20240709	125800	16431866	1901	1901	1901	1901	0
391	20240709	125700	16431866	1901	1901	1901	1901	0
392	20240709	125600	16431866	1901	1901	1901	1901	1326
393	20240709	125500	13911140	1902	1902	1902	1902	0
394	20240709	125400	13911140	1902	1902	1902	1902	0
395	20240709	125300	13911140	1902	1902	1902	1902	0
396	20240709	125200	13911140	1902	1902	1902	1902	0
397	20240709	125100	13911140	1902	1902	1902	1902	67
398	20240709	125000	13783706	1902	1902	1902	1902	85
399	20240709	124900	13622036	1902	1902	1902	1902	0
400	20240709	124800	13622036	1902	1902	1902	1902	516
401	20240709	124700	12640604	1900	1900	1900	1900	0
402	20240709	124600	12640604	1900	1900	1900	1900	0
403	20240709	124500	12640604	1900	1900	1900	1900	0
404	20240709	124400	12640604	1900	1900	1900	1900	0
405	20240709	124300	12640604	1900	1900	1900	1900	0
406	20240709	124200	12640604	1900	1900	1900	1900	0
407	20240709	124100	12640604	1900	1900	1900	1900	0
408	20240709	124000	12640604	1900	1900	1900	1900	500
409	20240709	123900	11690604	1900	1900	1900	1900	0
410	20240709	123800	11690604	1900	1900	1900	1900	774
411	20240709	123700	10220004	1904	1904	1904	1904	0
412	20240709	123600	10220004	1904	1904	1904	1904	0
413	20240709	123500	10220004	1904	1904	1904	1904	0
414	20240709	123400	10220004	1904	1904	1904	1904	0
415	20240709	123300	10220004	1904	1904	1904	1904	0
416	20240709	123200	10220004	1904	1904	1904	1904	0
417	20240709	123100	10220004	1904	1904	1904	1904	0
418	20240709	123000	10220004	1904	1904	1904	1904	0
419	20240709	122900	10220004	1904	1904	1904	1904	0
420	20240709	122800	10220004	1904	1904	1904	1904	0
421	20240709	122700	10220004	1904	1904	1904	1904	0
422	20240709	122600	10220004	1904	1904	1904	1904	0
423	20240709	122500	10220004	1904	1904	1904	1904	0
424	20240709	122400	10220004	1904	1904	1904	1904	0
425	20240709	122300	10220004	1904	1904	1904	1904	0
426	20240709	122200	10220004	1904	1904	1904	1904	0
427	20240709	122100	10220004	1904	1904	1904	1904	0
428	20240709	122000	10220004	1904	1904	1904	1904	0
429	20240709	121900	10220004	1904	1904	1904	1904	0
430	20240709	121800	10220004	1904	1904	1904	1904	0
431	20240709	121700	10220004	1904	1904	1904	1904	0
432	20240709	121600	10220004	1904	1904	1904	1904	0
433	20240709	121500	10220004	1904	1904	1904	1904	0
434	20240709	121400	10220004	1904	1904	1904	1904	0
435	20240709	121300	10220004	1904	1904	1904	1904	0
436	20240709	121200	10220004	1904	1904	1904	1904	0
437	20240709	121100	10220004	1904	1904	1904	1904	0
438	20240709	121000	10220004	1904	1904	1904	1904	0
439	20240709	120900	10220004	1904	1904	1904	1904	1
440	20240709	120800	10218100	1897	1897	1897	1897	0
441	20240709	120700	10218100	1897	1897	1897	1897	0
442	20240709	120600	10218100	1897	1897	1897	1897	0
443	20240709	120500	10218100	1897	1903	1903	1897	105
444	20240709	120400	10018692	1904	1904	1904	1904	0
445	20240709	120300	10018692	1904	1904	1904	1904	0
446	20240709	120200	10018692	1904	1904	1904	1904	0
447	20240709	120100	10018692	1904	1904	1904	1904	0
448	20240709	120000	10018692	1904	1904	1904	1904	1
449	20240709	115900	10016788	1904	1904	1904	1904	0
450	20240709	115800	10016788	1904	1904	1904	1904	0
451	20240709	115700	10016788	1904	1904	1904	1904	0
452	20240709	115600	10016788	1904	1904	1904	1904	0
453	20240709	115500	10016788	1904	1904	1904	1904	0
454	20240709	115400	10016788	1904	1904	1904	1904	0
455	20240709	115300	10016788	1904	1904	1904	1904	1
456	20240709	115200	10014884	1905	1905	1905	1905	0
457	20240709	115100	10014884	1905	1905	1905	1905	0
458	20240709	115000	10014884	1905	1905	1905	1905	0
459	20240709	114900	10014884	1905	1905	1905	1905	0
460	20240709	114800	10014884	1905	1905	1905	1905	0
461	20240709	114700	10014884	1905	1905	1905	1905	6
462	20240709	114600	10003454	1908	1908	1908	1908	0
463	20240709	114500	10003454	1908	1908	1908	1908	2
464	20240709	114400	9999638	1908	1908	1908	1908	2
465	20240709	114300	9995822	1908	1908	1908	1908	0
466	20240709	114200	9995822	1908	1908	1908	1908	0
467	20240709	114100	9995822	1908	1908	1908	1908	0
468	20240709	114000	9995822	1908	1908	1908	1908	0
469	20240709	113900	9995822	1908	1908	1908	1908	0
470	20240709	113800	9995822	1908	1908	1908	1908	0
471	20240709	113700	9995822	1908	1908	1908	1908	0
472	20240709	113600	9995822	1908	1908	1908	1908	0
473	20240709	113500	9995822	1908	1908	1908	1908	0
474	20240709	113400	9995822	1908	1908	1908	1908	0
475	20240709	113300	9995822	1908	1908	1908	1908	0
476	20240709	113200	9995822	1908	1908	1908	1908	1
477	20240709	113100	9993914	1910	1910	1910	1910	0
478	20240709	113000	9993914	1910	1910	1910	1910	0
479	20240709	112900	9993914	1910	1910	1910	1910	0
480	20240709	112800	9993914	1910	1910	1910	1910	0
481	20240709	112700	9993914	1910	1910	1910	1910	1
482	20240709	112600	9992004	1900	1900	1900	1900	0
483	20240709	112500	9992004	1900	1900	1900	1900	0
484	20240709	112400	9992004	1900	1900	1900	1900	0
485	20240709	112300	9992004	1900	1901	1901	1900	317
486	20240709	112200	9389703	1910	1910	1910	1910	0
487	20240709	112100	9389703	1910	1910	1910	1910	0
488	20240709	112000	9389703	1910	1910	1910	1910	0
489	20240709	111900	9389703	1910	1910	1910	1910	1
490	20240709	111800	9387793	1900	1904	1904	1900	1380
491	20240709	111700	6765510	1915	1915	1915	1915	0
492	20240709	111600	6765510	1915	1915	1915	1915	0
493	20240709	111500	6765510	1915	1915	1915	1915	0
494	20240709	111400	6765510	1915	1915	1915	1915	0
495	20240709	111300	6765510	1915	1915	1915	1915	0
496	20240709	111200	6765510	1915	1915	1915	1915	0
497	20240709	111100	6765510	1915	1915	1915	1915	0
498	20240709	111000	6765510	1915	1915	1915	1915	0
499	20240709	110900	6765510	1915	1915	1915	1915	0
500	20240709	110800	6765510	1915	1915	1915	1915	0
501	20240709	110700	6765510	1915	1915	1915	1915	0
502	20240709	110600	6765510	1915	1915	1915	1915	1
503	20240709	110500	6763595	1902	1902	1902	1902	0
504	20240709	110400	6763595	1902	1902	1902	1902	1
505	20240709	110300	6761693	1915	1915	1915	1915	0
506	20240709	110200	6761693	1915	1915	1915	1915	0
507	20240709	110100	6761693	1915	1915	1915	1915	1
508	20240709	110000	6759778	1917	1917	1917	1917	0
509	20240709	105900	6759778	1917	1917	1917	1917	0
510	20240709	105800	6759778	1917	1917	1917	1917	0
511	20240709	105700	6759778	1917	1917	1917	1917	0
512	20240709	105600	6759778	1917	1917	1917	1917	3
513	20240709	105500	6754027	1901	1901	1901	1901	0
514	20240709	105400	6754027	1901	1901	1901	1901	0
515	20240709	105300	6754027	1901	1901	1901	1901	0
516	20240709	105200	6754027	1901	1901	1901	1901	0
517	20240709	105100	6754027	1901	1901	1901	1901	0
518	20240709	105000	6754027	1901	1901	1901	1901	0
519	20240709	104900	6754027	1901	1901	1901	1901	0
520	20240709	104800	6754027	1901	1915	1915	1901	500
521	20240709	104700	5803317	1920	1920	1920	1920	0
522	20240709	104600	5803317	1920	1920	1920	1920	0
523	20240709	104500	5803317	1920	1920	1920	1920	0
524	20240709	104400	5803317	1920	1920	1920	1920	0
525	20240709	104300	5803317	1920	1920	1920	1920	1
526	20240709	104200	5801397	1921	1921	1921	1921	0
527	20240709	104100	5801397	1921	1921	1921	1921	0
528	20240709	104000	5801397	1921	1921	1921	1921	0
529	20240709	103900	5801397	1921	1921	1921	1921	0
530	20240709	103800	5801397	1921	1921	1921	1921	0
531	20240709	103700	5801397	1921	1921	1921	1921	0
532	20240709	103600	5801397	1921	1921	1921	1921	0
533	20240709	103500	5801397	1921	1921	1921	1921	0
534	20240709	103400	5801397	1921	1921	1921	1921	0
535	20240709	103300	5801397	1921	1921	1921	1921	0
536	20240709	103200	5801397	1921	1921	1921	1921	0
537	20240709	103100	5801397	1921	1920	1921	1901	2079
538	20240709	103000	1830054	1920	1920	1920	1920	0
539	20240709	102900	1830054	1920	1920	1920	1920	0
540	20240709	102800	1830054	1920	1920	1920	1920	0
541	20240709	102700	1830054	1920	1920	1920	1920	1
542	20240709	102600	1828134	1920	1920	1920	1920	0
543	20240709	102500	1828134	1920	1920	1920	1920	0
544	20240709	102400	1828134	1920	1920	1920	1920	0
545	20240709	102300	1828134	1920	1920	1920	1920	0
546	20240709	102200	1828134	1920	1920	1920	1920	0
547	20240709	102100	1828134	1920	1920	1920	1920	0
548	20240709	102000	1828134	1920	1920	1920	1920	0
549	20240709	101900	1828134	1920	1920	1920	1920	0
550	20240709	101800	1828134	1920	1920	1920	1920	0
551	20240709	101700	1828134	1920	1920	1920	1920	0
552	20240709	101600	1828134	1920	1920	1920	1920	0
553	20240709	101500	1828134	1920	1920	1920	1920	0
554	20240709	101400	1828134	1920	1920	1920	1920	0
555	20240709	101300	1828134	1920	1920	1920	1920	0
556	20240709	101200	1828134	1920	1920	1920	1920	0
557	20240709	101100	1828134	1920	1920	1920	1920	10
558	20240709	101000	1808934	1920	1921	1921	1920	202
559	20240709	100900	1421073	1922	1922	1922	1922	2
560	20240709	100800	1417229	1922	1922	1922	1922	0
561	20240709	100700	1417229	1922	1922	1922	1922	0
562	20240709	100600	1417229	1922	1922	1922	1922	0
563	20240709	100500	1417229	1922	1922	1922	1922	11
564	20240709	100400	1396087	1923	1923	1923	1923	177
565	20240709	100300	1055716	1923	1923	1923	1923	0
566	20240709	100200	1055716	1923	1923	1923	1923	0
567	20240709	100100	1055716	1923	1923	1923	1923	0
568	20240709	100000	1055716	1923	1923	1923	1923	0
569	20240709	095900	1055716	1923	1923	1923	1923	0
570	20240709	095800	1055716	1923	1923	1923	1923	0
571	20240709	095700	1055716	1923	1923	1923	1923	0
572	20240709	095600	1055716	1923	1923	1923	1923	0
573	20240709	095500	1055716	1923	1923	1923	1923	0
574	20240709	095400	1055716	1923	1923	1923	1923	0
575	20240709	095300	1055716	1923	1925	1925	1923	60
576	20240709	095200	940263	1925	1925	1925	1925	0
577	20240709	095100	940263	1925	1925	1925	1925	0
578	20240709	095000	940263	1925	1925	1925	1925	0
579	20240709	094900	940263	1925	1925	1925	1925	0
580	20240709	094800	940263	1925	1925	1925	1925	42
581	20240709	094700	859413	1926	1926	1926	1926	37
582	20240709	094600	788151	1927	1927	1927	1927	0
583	20240709	094500	788151	1927	1927	1927	1927	0
584	20240709	094400	788151	1927	1927	1927	1927	0
585	20240709	094300	788151	1927	1927	1927	1927	0
586	20240709	094200	788151	1927	1927	1927	1927	0
587	20240709	094100	788151	1927	1927	1927	1927	0
588	20240709	094000	788151	1927	1927	1927	1927	0
589	20240709	093900	788151	1927	1927	1927	1927	0
590	20240709	093800	788151	1927	1927	1927	1927	0
591	20240709	093700	788151	1927	1927	1927	1927	0
592	20240709	093600	788151	1927	1927	1927	1927	0
593	20240709	093500	788151	1927	1927	1927	1927	0
594	20240709	093400	788151	1927	1927	1927	1927	0
595	20240709	093300	788151	1927	1927	1927	1927	0
596	20240709	093200	788151	1927	1932	1932	1927	145
597	20240709	093100	508421	1933	1933	1933	1933	0
598	20240709	093000	508421	1933	1933	1933	1933	0
599	20240709	092900	508421	1933	1933	1933	1933	0
600	20240709	092800	508421	1933	1933	1933	1933	0
601	20240709	092700	508421	1933	1933	1933	1933	0
602	20240709	092600	508421	1933	1933	1933	1933	0
603	20240709	092500	508421	1933	1933	1933	1933	0
604	20240709	092400	508421	1933	1933	1933	1933	0
605	20240709	092300	508421	1933	1933	1933	1933	0
606	20240709	092200	508421	1933	1933	1933	1933	0
607	20240709	092100	508421	1933	1933	1933	1933	10
608	20240709	092000	489091	1933	1933	1933	1933	1
609	20240709	091900	487158	1934	1934	1934	1934	11
610	20240709	091800	465884	1935	1935	1935	1935	0
611	20240709	091700	465884	1935	1935	1935	1935	0
612	20240709	091600	465884	1935	1935	1935	1935	0
613	20240709	091500	465884	1935	1935	1935	1935	0
614	20240709	091400	465884	1935	1935	1935	1935	0
615	20240709	091300	465884	1935	1935	1935	1935	1
616	20240709	091200	463949	1925	1925	1925	1925	0
617	20240709	091100	463949	1925	1925	1925	1925	0
618	20240709	091000	463949	1925	1925	1925	1925	0
619	20240709	090900	463949	1925	1925	1925	1925	0
620	20240709	090800	463949	1925	1925	1925	1925	0
621	20240709	090700	463949	1925	1925	1925	1925	0
622	20240709	090600	463949	1925	1925	1925	1925	0
623	20240709	090500	463949	1925	1925	1925	1925	0
624	20240709	090400	463949	1925	1925	1925	1925	69
625	20240709	090300	331124	1925	1925	1925	1925	0
626	20240709	090200	331124	1925	1925	1925	1925	0
627	20240709	090100	331124	1925	1925	1925	1925	0
628	20240709	090000	331124	1925	1925	1925	1925	170