KissMeData/050120/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	193000	31526821	1935	1935	1935	1935	862
3	20240726	192900	31526821	1935	1935	1935	1935	0
4	20240726	192800	31526821	1935	1935	1935	1935	0
5	20240726	192700	31526821	1935	1935	1935	1935	0
6	20240726	192600	31526821	1935	1935	1935	1935	0
7	20240726	192500	31526821	1935	1935	1935	1935	0
8	20240726	192400	31526821	1935	1935	1935	1935	0
9	20240726	192300	31526821	1935	1935	1935	1935	0
10	20240726	192200	31526821	1935	1935	1935	1935	0
11	20240726	192100	31526821	1935	1935	1935	1935	0
12	20240726	192000	31526821	1935	1935	1935	1935	0
13	20240726	191900	31526821	1935	1935	1935	1935	0
14	20240726	191800	31526821	1935	1935	1935	1935	0
15	20240726	191700	31526821	1935	1935	1935	1935	0
16	20240726	191600	31526821	1935	1935	1935	1935	0
17	20240726	191500	31526821	1935	1935	1935	1935	0
18	20240726	191400	31526821	1935	1935	1935	1935	0
19	20240726	191300	31526821	1935	1935	1935	1935	0
20	20240726	191200	31526821	1935	1935	1935	1935	0
21	20240726	191100	31526821	1935	1935	1935	1935	0
22	20240726	191000	31526821	1935	1935	1935	1935	0
23	20240726	190900	31526821	1935	1935	1935	1935	0
24	20240726	190800	31526821	1935	1935	1935	1935	0
25	20240726	190700	31526821	1935	1935	1935	1935	0
26	20240726	190600	31526821	1935	1935	1935	1935	0
27	20240726	190500	31526821	1935	1935	1935	1935	0
28	20240726	190400	31526821	1935	1935	1935	1935	0
29	20240726	190300	31526821	1935	1935	1935	1935	0
30	20240726	190200	31526821	1935	1935	1935	1935	0
31	20240726	190100	31526821	1935	1935	1935	1935	0
32	20240726	190000	31526821	1935	1935	1935	1935	862
33	20240726	185900	31526821	1935	1935	1935	1935	0
34	20240726	185800	31526821	1935	1935	1935	1935	0
35	20240726	185700	31526821	1935	1935	1935	1935	0
36	20240726	185600	31526821	1935	1935	1935	1935	0
37	20240726	185500	31526821	1935	1935	1935	1935	0
38	20240726	185400	31526821	1935	1935	1935	1935	0
39	20240726	185300	31526821	1935	1935	1935	1935	0
40	20240726	185200	31526821	1935	1935	1935	1935	0
41	20240726	185100	31526821	1935	1935	1935	1935	0
42	20240726	185000	31526821	1935	1935	1935	1935	0
43	20240726	184900	31526821	1935	1935	1935	1935	0
44	20240726	184800	31526821	1935	1935	1935	1935	0
45	20240726	184700	31526821	1935	1935	1935	1935	0
46	20240726	184600	31526821	1935	1935	1935	1935	0
47	20240726	184500	31526821	1935	1935	1935	1935	0
48	20240726	184400	31526821	1935	1935	1935	1935	0
49	20240726	184300	31526821	1935	1935	1935	1935	0
50	20240726	184200	31526821	1935	1935	1935	1935	0
51	20240726	184100	31526821	1935	1935	1935	1935	0
52	20240726	184000	31526821	1935	1935	1935	1935	0
53	20240726	183900	31526821	1935	1935	1935	1935	0
54	20240726	183800	31526821	1935	1935	1935	1935	0
55	20240726	183700	31526821	1935	1935	1935	1935	0
56	20240726	183600	31526821	1935	1935	1935	1935	0
57	20240726	183500	31526821	1935	1935	1935	1935	0
58	20240726	183400	31526821	1935	1935	1935	1935	0
59	20240726	183300	31526821	1935	1935	1935	1935	0
60	20240726	183200	31526821	1935	1935	1935	1935	0
61	20240726	183100	31526821	1935	1935	1935	1935	0
62	20240726	183000	31526821	1935	1935	1935	1935	862
63	20240726	182900	31526821	1935	1935	1935	1935	0
64	20240726	182800	31526821	1935	1935	1935	1935	0
65	20240726	182700	31526821	1935	1935	1935	1935	0
66	20240726	182600	31526821	1935	1935	1935	1935	0
67	20240726	182500	31526821	1935	1935	1935	1935	0
68	20240726	182400	31526821	1935	1935	1935	1935	0
69	20240726	182300	31526821	1935	1935	1935	1935	0
70	20240726	182200	31526821	1935	1935	1935	1935	0
71	20240726	182100	31526821	1935	1935	1935	1935	0
72	20240726	182000	31526821	1935	1935	1935	1935	0
73	20240726	181900	31526821	1935	1935	1935	1935	0
74	20240726	181800	31526821	1935	1935	1935	1935	0
75	20240726	181700	31526821	1935	1935	1935	1935	0
76	20240726	181600	31526821	1935	1935	1935	1935	0
77	20240726	181500	31526821	1935	1935	1935	1935	0
78	20240726	181400	31526821	1935	1935	1935	1935	0
79	20240726	181300	31526821	1935	1935	1935	1935	0
80	20240726	181200	31526821	1935	1935	1935	1935	0
81	20240726	181100	31526821	1935	1935	1935	1935	0
82	20240726	181000	31526821	1935	1935	1935	1935	0
83	20240726	180900	31526821	1935	1935	1935	1935	0
84	20240726	180800	31526821	1935	1935	1935	1935	0
85	20240726	180700	31526821	1935	1935	1935	1935	0
86	20240726	180600	31526821	1935	1935	1935	1935	0
87	20240726	180500	31526821	1935	1935	1935	1935	0
88	20240726	180400	31526821	1935	1935	1935	1935	0
89	20240726	180300	31526821	1935	1935	1935	1935	0
90	20240726	180200	31526821	1935	1935	1935	1935	0
91	20240726	180100	31526821	1935	1935	1935	1935	0
92	20240726	180000	31526821	1935	1935	1935	1935	862
93	20240726	175900	31526821	1935	1935	1935	1935	0
94	20240726	175800	31526821	1935	1935	1935	1935	0
95	20240726	175700	31526821	1935	1935	1935	1935	0
96	20240726	175600	31526821	1935	1935	1935	1935	0
97	20240726	175500	31526821	1935	1935	1935	1935	0
98	20240726	175400	31526821	1935	1935	1935	1935	0
99	20240726	175300	31526821	1935	1935	1935	1935	0
100	20240726	175200	31526821	1935	1935	1935	1935	0
101	20240726	175100	31526821	1935	1935	1935	1935	0
102	20240726	175000	31526821	1935	1935	1935	1935	0
103	20240726	174900	31526821	1935	1935	1935	1935	0
104	20240726	174800	31526821	1935	1935	1935	1935	0
105	20240726	174700	31526821	1935	1935	1935	1935	0
106	20240726	174600	31526821	1935	1935	1935	1935	0
107	20240726	174500	31526821	1935	1935	1935	1935	0
108	20240726	174400	31526821	1935	1935	1935	1935	0
109	20240726	174300	31526821	1935	1935	1935	1935	0
110	20240726	174200	31526821	1935	1935	1935	1935	0
111	20240726	174100	31526821	1935	1935	1935	1935	0
112	20240726	174000	31526821	1935	1935	1935	1935	0
113	20240726	173900	31526821	1935	1935	1935	1935	0
114	20240726	173800	31526821	1935	1935	1935	1935	0
115	20240726	173700	31526821	1935	1935	1935	1935	0
116	20240726	173600	31526821	1935	1935	1935	1935	0
117	20240726	173500	31526821	1935	1935	1935	1935	0
118	20240726	173400	31526821	1935	1935	1935	1935	0
119	20240726	173300	31526821	1935	1935	1935	1935	0
120	20240726	173200	31526821	1935	1935	1935	1935	0
121	20240726	173100	31526821	1935	1935	1935	1935	0
122	20240726	173000	31526821	1935	1935	1935	1935	862
123	20240726	172900	31526821	1935	1935	1935	1935	0
124	20240726	172800	31526821	1935	1935	1935	1935	0
125	20240726	172700	31526821	1935	1935	1935	1935	0
126	20240726	172600	31526821	1935	1935	1935	1935	0
127	20240726	172500	31526821	1935	1935	1935	1935	0
128	20240726	172400	31526821	1935	1935	1935	1935	0
129	20240726	172300	31526821	1935	1935	1935	1935	0
130	20240726	172200	31526821	1935	1935	1935	1935	0
131	20240726	172100	31526821	1935	1935	1935	1935	0
132	20240726	172000	31526821	1935	1935	1935	1935	0
133	20240726	171900	31526821	1935	1935	1935	1935	0
134	20240726	171800	31526821	1935	1935	1935	1935	0
135	20240726	171700	31526821	1935	1935	1935	1935	0
136	20240726	171600	31526821	1935	1935	1935	1935	0
137	20240726	171500	31526821	1935	1935	1935	1935	0
138	20240726	171400	31526821	1935	1935	1935	1935	0
139	20240726	171300	31526821	1935	1935	1935	1935	0
140	20240726	171200	31526821	1935	1935	1935	1935	0
141	20240726	171100	31526821	1935	1935	1935	1935	0
142	20240726	171000	31526821	1935	1935	1935	1935	0
143	20240726	170900	31526821	1935	1935	1935	1935	0
144	20240726	170800	31526821	1935	1935	1935	1935	0
145	20240726	170700	31526821	1935	1935	1935	1935	0
146	20240726	170600	31526821	1935	1935	1935	1935	0
147	20240726	170500	31526821	1935	1935	1935	1935	0
148	20240726	170400	31526821	1935	1935	1935	1935	0
149	20240726	170300	31526821	1935	1935	1935	1935	0
150	20240726	170200	31526821	1935	1935	1935	1935	0
151	20240726	170100	31526821	1935	1935	1935	1935	0
152	20240726	170000	31526821	1935	1935	1935	1935	862
153	20240726	165900	31526821	1935	1935	1935	1935	0
154	20240726	165800	31526821	1935	1935	1935	1935	0
155	20240726	165700	31526821	1935	1935	1935	1935	0
156	20240726	165600	31526821	1935	1935	1935	1935	0
157	20240726	165500	31526821	1935	1935	1935	1935	0
158	20240726	165400	31526821	1935	1935	1935	1935	0
159	20240726	165300	31526821	1935	1935	1935	1935	0
160	20240726	165200	31526821	1935	1935	1935	1935	0
161	20240726	165100	31526821	1935	1935	1935	1935	0
162	20240726	165000	31526821	1935	1935	1935	1935	0
163	20240726	164900	31526821	1935	1935	1935	1935	0
164	20240726	164800	31526821	1935	1935	1935	1935	0
165	20240726	164700	31526821	1935	1935	1935	1935	0
166	20240726	164600	31526821	1935	1935	1935	1935	0
167	20240726	164500	31526821	1935	1935	1935	1935	0
168	20240726	164400	31526821	1935	1935	1935	1935	0
169	20240726	164300	31526821	1935	1935	1935	1935	0
170	20240726	164200	31526821	1935	1935	1935	1935	0
171	20240726	164100	31526821	1935	1935	1935	1935	0
172	20240726	164000	31526821	1935	1935	1935	1935	0
173	20240726	163900	31526821	1935	1935	1935	1935	0
174	20240726	163800	31526821	1935	1935	1935	1935	0
175	20240726	163700	31526821	1935	1935	1935	1935	0
176	20240726	163600	31526821	1935	1935	1935	1935	0
177	20240726	163500	31526821	1935	1935	1935	1935	0
178	20240726	163400	31526821	1935	1935	1935	1935	0
179	20240726	163300	31526821	1935	1935	1935	1935	0
180	20240726	163200	31526821	1935	1935	1935	1935	0
181	20240726	163100	31526821	1935	1935	1935	1935	0
182	20240726	163000	31526821	1935	1935	1935	1935	862
183	20240726	162900	31526821	1935	1935	1935	1935	0
184	20240726	162800	31526821	1935	1935	1935	1935	0
185	20240726	162700	31526821	1935	1935	1935	1935	0
186	20240726	162600	31526821	1935	1935	1935	1935	0
187	20240726	162500	31526821	1935	1935	1935	1935	0
188	20240726	162400	31526821	1935	1935	1935	1935	0
189	20240726	162300	31526821	1935	1935	1935	1935	0
190	20240726	162200	31526821	1935	1935	1935	1935	0
191	20240726	162100	31526821	1935	1935	1935	1935	0
192	20240726	162000	31526821	1935	1935	1935	1935	0
193	20240726	161900	31526821	1935	1935	1935	1935	0
194	20240726	161800	31526821	1935	1935	1935	1935	0
195	20240726	161700	31526821	1935	1935	1935	1935	0
196	20240726	161600	31526821	1935	1935	1935	1935	0
197	20240726	161500	31526821	1935	1935	1935	1935	0
198	20240726	161400	31526821	1935	1935	1935	1935	0
199	20240726	161300	31526821	1935	1935	1935	1935	0
200	20240726	161200	31526821	1935	1935	1935	1935	0
201	20240726	161100	31526821	1935	1935	1935	1935	0
202	20240726	161000	31526821	1935	1935	1935	1935	0
203	20240726	160900	31526821	1935	1935	1935	1935	0
204	20240726	160800	31526821	1935	1935	1935	1935	0
205	20240726	160700	31526821	1935	1935	1935	1935	0
206	20240726	160600	31526821	1935	1935	1935	1935	0
207	20240726	160500	31526821	1935	1935	1935	1935	0
208	20240726	160400	31526821	1935	1935	1935	1935	0
209	20240726	160300	31526821	1935	1935	1935	1935	0
210	20240726	160200	31526821	1935	1935	1935	1935	0
211	20240726	160100	31526821	1935	1935	1935	1935	0
212	20240726	160000	31526821	1935	1935	1935	1935	862
213	20240726	155900	31526821	1935	1935	1935	1935	0
214	20240726	155800	31526821	1935	1935	1935	1935	0
215	20240726	155700	31526821	1935	1935	1935	1935	0
216	20240726	155600	31526821	1935	1935	1935	1935	0
217	20240726	155500	31526821	1935	1935	1935	1935	0
218	20240726	155400	31526821	1935	1935	1935	1935	0
219	20240726	155300	31526821	1935	1935	1935	1935	0
220	20240726	155200	31526821	1935	1935	1935	1935	0
221	20240726	155100	31526821	1935	1935	1935	1935	0
222	20240726	155000	31526821	1935	1935	1935	1935	0
223	20240726	154900	31526821	1935	1935	1935	1935	0
224	20240726	154800	31526821	1935	1935	1935	1935	0
225	20240726	154700	31526821	1935	1935	1935	1935	0
226	20240726	154600	31526821	1935	1935	1935	1935	0
227	20240726	154500	31526821	1935	1935	1935	1935	0
228	20240726	154400	31526821	1935	1935	1935	1935	0
229	20240726	154300	31526821	1935	1935	1935	1935	0
230	20240726	154200	31526821	1935	1935	1935	1935	0
231	20240726	154100	31526821	1935	1935	1935	1935	0
232	20240726	154000	31526821	1935	1935	1935	1935	0
233	20240726	153900	31526821	1935	1935	1935	1935	0
234	20240726	153800	31526821	1935	1935	1935	1935	0
235	20240726	153700	31526821	1935	1935	1935	1935	0
236	20240726	153600	31526821	1935	1935	1935	1935	0
237	20240726	153500	31526821	1935	1935	1935	1935	0
238	20240726	153400	31526821	1935	1935	1935	1935	0
239	20240726	153300	31526821	1935	1935	1935	1935	0
240	20240726	153200	31526821	1935	1935	1935	1935	0
241	20240726	153100	31526821	1935	1935	1935	1935	0
242	20240726	153000	31526821	1935	1935	1935	1935	1724
243	20240726	152900	29858851	1934	1934	1934	1934	0
244	20240726	152800	29858851	1934	1934	1934	1934	0
245	20240726	152700	29858851	1934	1934	1934	1934	0
246	20240726	152600	29858851	1934	1934	1934	1934	0
247	20240726	152500	29858851	1934	1934	1934	1934	0
248	20240726	152400	29858851	1934	1934	1934	1934	0
249	20240726	152300	29858851	1934	1934	1934	1934	0
250	20240726	152200	29858851	1934	1934	1934	1934	0
251	20240726	152100	29858851	1934	1934	1934	1934	0
252	20240726	152000	29858851	1934	1934	1934	1934	0
253	20240726	151900	29858851	1934	1921	1935	1904	903
254	20240726	151800	28117731	1910	1920	1920	1910	40
255	20240726	151700	28041141	1920	1920	1920	1920	0
256	20240726	151600	28041141	1920	1920	1920	1920	0
257	20240726	151500	28041141	1920	1920	1920	1920	0
258	20240726	151400	28041141	1920	1920	1920	1920	5
259	20240726	151300	28031541	1921	1921	1921	1921	0
260	20240726	151200	28031541	1921	1922	1922	1921	642
261	20240726	151100	26798137	1925	1929	1929	1925	926
262	20240726	151000	25015247	1929	1929	1929	1929	0
263	20240726	150900	25015247	1929	1930	1930	1929	161
264	20240726	150800	24704528	1929	1929	1929	1929	116
265	20240726	150700	24480764	1929	1929	1929	1929	0
266	20240726	150600	24480764	1929	1929	1929	1929	0
267	20240726	150500	24480764	1929	1929	1929	1929	0
268	20240726	150400	24480764	1929	1929	1929	1929	0
269	20240726	150300	24480764	1929	1929	1929	1929	30
270	20240726	150200	24422894	1930	1930	1930	1930	0
271	20240726	150100	24422894	1930	1930	1930	1930	0
272	20240726	150000	24422894	1930	1930	1930	1930	0
273	20240726	145900	24422894	1930	1930	1930	1930	0
274	20240726	145800	24422894	1930	1930	1930	1930	0
275	20240726	145700	24422894	1930	1930	1930	1930	0
276	20240726	145600	24422894	1930	1930	1930	1930	0
277	20240726	145500	24422894	1930	1930	1930	1930	4
278	20240726	145400	24415174	1931	1931	1931	1931	0
279	20240726	145300	24415174	1931	1931	1931	1931	0
280	20240726	145200	24415174	1931	1931	1931	1931	0
281	20240726	145100	24415174	1931	1931	1931	1931	0
282	20240726	145000	24415174	1931	1931	1931	1931	0
283	20240726	144900	24415174	1931	1931	1931	1931	0
284	20240726	144800	24415174	1931	1931	1931	1931	0
285	20240726	144700	24415174	1931	1931	1931	1931	0
286	20240726	144600	24415174	1931	1931	1931	1931	0
287	20240726	144500	24415174	1931	1931	1931	1931	0
288	20240726	144400	24415174	1931	1931	1931	1931	0
289	20240726	144300	24415174	1931	1931	1931	1931	0
290	20240726	144200	24415174	1931	1931	1931	1931	0
291	20240726	144100	24415174	1931	1931	1931	1931	0
292	20240726	144000	24415174	1931	1931	1931	1931	0
293	20240726	143900	24415174	1931	1931	1931	1931	0
294	20240726	143800	24415174	1931	1931	1931	1931	0
295	20240726	143700	24415174	1931	1931	1931	1931	29
296	20240726	143600	24359175	1931	1931	1931	1931	0
297	20240726	143500	24359175	1931	1931	1931	1931	0
298	20240726	143400	24359175	1931	1931	1931	1931	0
299	20240726	143300	24359175	1931	1931	1931	1931	0
300	20240726	143200	24359175	1931	1931	1931	1931	0
301	20240726	143100	24359175	1931	1925	1931	1925	3
302	20240726	143000	24353394	1925	1925	1925	1925	0
303	20240726	142900	24353394	1925	1926	1926	1925	158
304	20240726	142800	24049213	1925	1926	1926	1925	100
305	20240726	142700	23856682	1926	1928	1928	1926	70
306	20240726	142600	23721769	1931	1931	1931	1931	0
307	20240726	142500	23721769	1931	1931	1931	1931	0
308	20240726	142400	23721769	1931	1931	1931	1931	0
309	20240726	142300	23721769	1931	1931	1931	1931	54
310	20240726	142200	23617495	1932	1932	1932	1932	0
311	20240726	142100	23617495	1932	1932	1932	1932	0
312	20240726	142000	23617495	1932	1932	1932	1932	0
313	20240726	141900	23617495	1932	1932	1932	1932	0
314	20240726	141800	23617495	1932	1932	1932	1932	0
315	20240726	141700	23617495	1932	1932	1932	1932	0
316	20240726	141600	23617495	1932	1932	1932	1932	0
317	20240726	141500	23617495	1932	1932	1932	1932	0
318	20240726	141400	23617495	1932	1932	1932	1932	0
319	20240726	141300	23617495	1932	1932	1932	1932	0
320	20240726	141200	23617495	1932	1926	1932	1926	701
321	20240726	141100	22267363	1932	1932	1932	1932	0
322	20240726	141000	22267363	1932	1932	1932	1932	0
323	20240726	140900	22267363	1932	1932	1932	1932	0
324	20240726	140800	22267363	1932	1932	1932	1932	0
325	20240726	140700	22267363	1932	1932	1932	1932	0
326	20240726	140600	22267363	1932	1927	1932	1927	1013
327	20240726	140500	20315307	1932	1932	1932	1932	1
328	20240726	140400	20313375	1930	1930	1930	1930	0
329	20240726	140300	20313375	1930	1930	1930	1930	0
330	20240726	140200	20313375	1930	1930	1930	1930	0
331	20240726	140100	20313375	1930	1930	1930	1930	0
332	20240726	140000	20313375	1930	1930	1930	1930	0
333	20240726	135900	20313375	1930	1930	1930	1930	0
334	20240726	135800	20313375	1930	1930	1930	1930	0
335	20240726	135700	20313375	1930	1930	1930	1930	0
336	20240726	135600	20313375	1930	1930	1930	1930	0
337	20240726	135500	20313375	1930	1930	1930	1930	22
338	20240726	135400	20270915	1931	1931	1931	1931	28
339	20240726	135300	20216847	1931	1931	1931	1931	0
340	20240726	135200	20216847	1931	1931	1931	1931	2
341	20240726	135100	20212985	1930	1930	1930	1930	0
342	20240726	135000	20212985	1930	1930	1930	1930	0
343	20240726	134900	20212985	1930	1930	1930	1930	2
344	20240726	134800	20209125	1932	1932	1932	1932	0
345	20240726	134700	20209125	1932	1932	1932	1932	0
346	20240726	134600	20209125	1932	1932	1932	1932	0
347	20240726	134500	20209125	1932	1932	1932	1932	1
348	20240726	134400	20207193	1929	1929	1929	1929	0
349	20240726	134300	20207193	1929	1929	1929	1929	0
350	20240726	134200	20207193	1929	1929	1929	1929	0
351	20240726	134100	20207193	1929	1929	1929	1929	2
352	20240726	134000	20203335	1932	1932	1932	1932	0
353	20240726	133900	20203335	1932	1932	1932	1932	0
354	20240726	133800	20203335	1932	1932	1932	1932	0
355	20240726	133700	20203335	1932	1932	1932	1932	0
356	20240726	133600	20203335	1932	1932	1932	1932	0
357	20240726	133500	20203335	1932	1932	1932	1932	0
358	20240726	133400	20203335	1932	1932	1932	1932	0
359	20240726	133300	20203335	1932	1932	1932	1932	0
360	20240726	133200	20203335	1932	1932	1932	1932	0
361	20240726	133100	20203335	1932	1932	1932	1932	0
362	20240726	133000	20203335	1932	1932	1932	1932	0
363	20240726	132900	20203335	1932	1932	1932	1932	0
364	20240726	132800	20203335	1932	1932	1932	1932	0
365	20240726	132700	20203335	1932	1932	1932	1932	0
366	20240726	132600	20203335	1932	1932	1932	1932	0
367	20240726	132500	20203335	1932	1932	1932	1932	0
368	20240726	132400	20203335	1932	1932	1932	1932	0
369	20240726	132300	20203335	1932	1932	1932	1932	0
370	20240726	132200	20203335	1932	1932	1932	1932	0
371	20240726	132100	20203335	1932	1932	1932	1932	0
372	20240726	132000	20203335	1932	1932	1932	1932	0
373	20240726	131900	20203335	1932	1932	1932	1932	0
374	20240726	131800	20203335	1932	1932	1932	1932	0
375	20240726	131700	20203335	1932	1932	1932	1932	1
376	20240726	131600	20201403	1933	1933	1933	1933	0
377	20240726	131500	20201403	1933	1933	1933	1933	0
378	20240726	131400	20201403	1933	1933	1933	1933	0
379	20240726	131300	20201403	1933	1933	1933	1933	0
380	20240726	131200	20201403	1933	1933	1933	1933	0
381	20240726	131100	20201403	1933	1933	1933	1933	0
382	20240726	131000	20201403	1933	1933	1933	1933	0
383	20240726	130900	20201403	1933	1933	1933	1933	0
384	20240726	130800	20201403	1933	1933	1933	1933	0
385	20240726	130700	20201403	1933	1933	1933	1933	0
386	20240726	130600	20201403	1933	1933	1933	1933	0
387	20240726	130500	20201403	1933	1933	1933	1933	0
388	20240726	130400	20201403	1933	1933	1933	1933	0
389	20240726	130300	20201403	1933	1933	1933	1933	0
390	20240726	130200	20201403	1933	1933	1933	1933	0
391	20240726	130100	20201403	1933	1933	1933	1933	0
392	20240726	130000	20201403	1933	1933	1933	1933	0
393	20240726	125900	20201403	1933	1933	1933	1933	0
394	20240726	125800	20201403	1933	1933	1933	1933	0
395	20240726	125700	20201403	1933	1933	1933	1933	0
396	20240726	125600	20201403	1933	1933	1933	1933	0
397	20240726	125500	20201403	1933	1933	1933	1933	0
398	20240726	125400	20201403	1933	1933	1933	1933	0
399	20240726	125300	20201403	1933	1933	1933	1933	0
400	20240726	125200	20201403	1933	1933	1933	1933	0
401	20240726	125100	20201403	1933	1933	1933	1933	0
402	20240726	125000	20201403	1933	1933	1933	1933	0
403	20240726	124900	20201403	1933	1933	1933	1933	0
404	20240726	124800	20201403	1933	1933	1933	1933	0
405	20240726	124700	20201403	1933	1933	1933	1933	0
406	20240726	124600	20201403	1933	1933	1933	1933	0
407	20240726	124500	20201403	1933	1933	1933	1933	0
408	20240726	124400	20201403	1933	1933	1933	1933	0
409	20240726	124300	20201403	1933	1933	1933	1933	0
410	20240726	124200	20201403	1933	1933	1933	1933	0
411	20240726	124100	20201403	1933	1933	1933	1933	0
412	20240726	124000	20201403	1933	1933	1933	1933	0
413	20240726	123900	20201403	1933	1933	1933	1933	0
414	20240726	123800	20201403	1933	1933	1933	1933	0
415	20240726	123700	20201403	1933	1933	1933	1933	1
416	20240726	123600	20199470	1935	1935	1935	1935	0
417	20240726	123500	20199470	1935	1935	1935	1935	0
418	20240726	123400	20199470	1935	1935	1935	1935	0
419	20240726	123300	20199470	1935	1935	1935	1935	0
420	20240726	123200	20199470	1935	1935	1935	1935	0
421	20240726	123100	20199470	1935	1935	1935	1935	0
422	20240726	123000	20199470	1935	1935	1935	1935	0
423	20240726	122900	20199470	1935	1935	1935	1935	0
424	20240726	122800	20199470	1935	1935	1935	1935	0
425	20240726	122700	20199470	1935	1935	1935	1935	0
426	20240726	122600	20199470	1935	1935	1935	1935	0
427	20240726	122500	20199470	1935	1935	1935	1935	0
428	20240726	122400	20199470	1935	1935	1935	1935	0
429	20240726	122300	20199470	1935	1935	1935	1935	0
430	20240726	122200	20199470	1935	1935	1935	1935	0
431	20240726	122100	20199470	1935	1934	1935	1934	2
432	20240726	122000	20195601	1934	1933	1934	1933	6
433	20240726	121900	20183999	1929	1929	1929	1929	0
434	20240726	121800	20183999	1929	1913	1929	1913	11
435	20240726	121700	20162860	1936	1936	1936	1936	0
436	20240726	121600	20162860	1936	1936	1936	1936	0
437	20240726	121500	20162860	1936	1936	1936	1936	0
438	20240726	121400	20162860	1936	1919	1936	1919	262
439	20240726	121300	19658809	1920	1920	1920	1920	0
440	20240726	121200	19658809	1920	1920	1920	1920	0
441	20240726	121100	19658809	1920	1920	1920	1920	0
442	20240726	121000	19658809	1920	1920	1920	1920	0
443	20240726	120900	19658809	1920	1920	1920	1920	0
444	20240726	120800	19658809	1920	1920	1920	1920	0
445	20240726	120700	19658809	1920	1920	1920	1920	0
446	20240726	120600	19658809	1920	1920	1920	1920	1
447	20240726	120500	19656889	1907	1907	1907	1907	0
448	20240726	120400	19656889	1907	1907	1907	1907	1
449	20240726	120300	19654982	1921	1921	1921	1921	0
450	20240726	120200	19654982	1921	1915	1921	1915	34
451	20240726	120100	19589718	1902	1903	1903	1902	62
452	20240726	120000	19471754	1914	1903	1914	1902	45
453	20240726	115900	19386102	1902	1902	1902	1902	33
454	20240726	115800	19323336	1901	1911	1911	1901	1205
455	20240726	115700	17030415	1911	1915	1915	1911	83
456	20240726	115600	16871626	1915	1924	1924	1915	1129
457	20240726	115500	14708596	1925	1928	1928	1925	593
458	20240726	115400	13566645	1929	1937	1937	1929	225
459	20240726	115300	13132124	1937	1937	1937	1937	0
460	20240726	115200	13132124	1937	1937	1937	1937	0
461	20240726	115100	13132124	1937	1937	1937	1937	0
462	20240726	115000	13132124	1937	1937	1937	1937	0
463	20240726	114900	13132124	1937	1937	1937	1937	0
464	20240726	114800	13132124	1937	1937	1937	1937	0
465	20240726	114700	13132124	1937	1937	1937	1937	0
466	20240726	114600	13132124	1937	1937	1937	1937	30
467	20240726	114500	13074014	1937	1937	1937	1937	0
468	20240726	114400	13074014	1937	1937	1937	1937	0
469	20240726	114300	13074014	1937	1937	1937	1937	0
470	20240726	114200	13074014	1937	1937	1937	1937	30
471	20240726	114100	13015904	1937	1937	1937	1937	0
472	20240726	114000	13015904	1937	1937	1937	1937	0
473	20240726	113900	13015904	1937	1937	1937	1937	0
474	20240726	113800	13015904	1937	1937	1937	1937	0
475	20240726	113700	13015904	1937	1938	1938	1937	62
476	20240726	113600	12895780	1937	1937	1937	1937	0
477	20240726	113500	12895780	1937	1937	1937	1937	0
478	20240726	113400	12895780	1937	1937	1937	1937	0
479	20240726	113300	12895780	1937	1937	1937	1937	0
480	20240726	113200	12895780	1937	1937	1937	1937	0
481	20240726	113100	12895780	1937	1937	1937	1937	0
482	20240726	113000	12895780	1937	1937	1937	1937	0
483	20240726	112900	12895780	1937	1937	1937	1937	0
484	20240726	112800	12895780	1937	1937	1937	1937	28
485	20240726	112700	12841544	1937	1937	1937	1937	3
486	20240726	112600	12835733	1937	1937	1937	1937	0
487	20240726	112500	12835733	1937	1937	1937	1937	0
488	20240726	112400	12835733	1937	1937	1937	1937	0
489	20240726	112300	12835733	1937	1937	1937	1937	31
490	20240726	112200	12775686	1939	1939	1939	1939	0
491	20240726	112100	12775686	1939	1939	1939	1939	0
492	20240726	112000	12775686	1939	1939	1939	1939	0
493	20240726	111900	12775686	1939	1939	1939	1939	1
494	20240726	111800	12773747	1937	1937	1937	1937	0
495	20240726	111700	12773747	1937	1937	1937	1937	0
496	20240726	111600	12773747	1937	1937	1937	1937	31
497	20240726	111500	12713700	1937	1937	1937	1937	0
498	20240726	111400	12713700	1937	1937	1937	1937	31
499	20240726	111300	12653653	1937	1937	1937	1937	0
500	20240726	111200	12653653	1937	1937	1937	1937	0
501	20240726	111100	12653653	1937	1937	1937	1937	0
502	20240726	111000	12653653	1937	1937	1937	1937	0
503	20240726	110900	12653653	1937	1937	1937	1937	0
504	20240726	110800	12653653	1937	1937	1937	1937	31
505	20240726	110700	12593606	1937	1937	1937	1937	0
506	20240726	110600	12593606	1937	1937	1937	1937	0
507	20240726	110500	12593606	1937	1937	1937	1937	0
508	20240726	110400	12593606	1937	1937	1937	1937	277
509	20240726	110300	12057057	1939	1939	1939	1939	0
510	20240726	110200	12057057	1939	1939	1939	1939	0
511	20240726	110100	12057057	1939	1939	1939	1939	31
512	20240726	110000	11996948	1939	1939	1939	1939	0
513	20240726	105900	11996948	1939	1939	1939	1939	30
514	20240726	105800	11938778	1939	1939	1939	1939	0
515	20240726	105700	11938778	1939	1939	1939	1939	31
516	20240726	105600	11878669	1940	1940	1940	1940	0
517	20240726	105500	11878669	1940	1940	1940	1940	0
518	20240726	105400	11878669	1940	1940	1940	1940	0
519	20240726	105300	11878669	1940	1940	1940	1940	0
520	20240726	105200	11878669	1940	1940	1940	1940	0
521	20240726	105100	11878669	1940	1940	1940	1940	30
522	20240726	105000	11820469	1940	1940	1940	1940	0
523	20240726	104900	11820469	1940	1940	1940	1940	30
524	20240726	104800	11762269	1947	1947	1947	1947	0
525	20240726	104700	11762269	1947	1947	1947	1947	0
526	20240726	104600	11762269	1947	1947	1947	1947	0
527	20240726	104500	11762269	1947	1947	1947	1947	0
528	20240726	104400	11762269	1947	1947	1947	1947	0
529	20240726	104300	11762269	1947	1947	1947	1947	0
530	20240726	104200	11762269	1947	1947	1947	1947	0
531	20240726	104100	11762269	1947	1947	1947	1947	0
532	20240726	104000	11762269	1947	1947	1947	1947	0
533	20240726	103900	11762269	1947	1947	1947	1947	0
534	20240726	103800	11762269	1947	1947	1947	1947	0
535	20240726	103700	11762269	1947	1947	1947	1947	0
536	20240726	103600	11762269	1947	1947	1947	1947	0
537	20240726	103500	11762269	1947	1947	1947	1947	0
538	20240726	103400	11762269	1947	1947	1947	1947	0
539	20240726	103300	11762269	1947	1947	1947	1947	0
540	20240726	103200	11762269	1947	1947	1947	1947	0
541	20240726	103100	11762269	1947	1947	1947	1947	1
542	20240726	103000	11760322	1948	1948	1948	1948	0
543	20240726	102900	11760322	1948	1940	1948	1940	22
544	20240726	102800	11717550	1940	1940	1940	1940	0
545	20240726	102700	11717550	1940	1940	1940	1940	0
546	20240726	102600	11717550	1940	1940	1940	1940	0
547	20240726	102500	11717550	1940	1940	1940	1940	0
548	20240726	102400	11717550	1940	1940	1940	1940	0
549	20240726	102300	11717550	1940	1940	1940	1940	0
550	20240726	102200	11717550	1940	1940	1940	1940	0
551	20240726	102100	11717550	1940	1940	1940	1940	0
552	20240726	102000	11717550	1940	1940	1940	1940	0
553	20240726	101900	11717550	1940	1940	1940	1940	0
554	20240726	101800	11717550	1940	1940	1940	1940	4
555	20240726	101700	11709790	1940	1940	1940	1940	4
556	20240726	101600	11702030	1940	1940	1940	1940	6
557	20240726	101500	11690390	1940	1940	1940	1940	0
558	20240726	101400	11690390	1940	1940	1940	1940	0
559	20240726	101300	11690390	1940	1940	1940	1940	0
560	20240726	101200	11690390	1940	1940	1940	1940	0
561	20240726	101100	11690390	1940	1940	1940	1940	0
562	20240726	101000	11690390	1940	1940	1940	1940	0
563	20240726	100900	11690390	1940	1940	1940	1940	0
564	20240726	100800	11690390	1940	1940	1940	1940	0
565	20240726	100700	11690390	1940	1940	1940	1940	0
566	20240726	100600	11690390	1940	1940	1940	1940	0
567	20240726	100500	11690390	1940	1940	1940	1940	0
568	20240726	100400	11690390	1940	1940	1940	1940	1
569	20240726	100300	11688450	1940	1940	1940	1940	5
570	20240726	100200	11678750	1930	1930	1930	1930	1095
571	20240726	100100	9565400	1930	1930	1930	1930	0
572	20240726	100000	9565400	1930	1930	1930	1930	3035
573	20240726	095900	3707850	1929	1929	1929	1929	0
574	20240726	095800	3707850	1929	1929	1929	1929	0
575	20240726	095700	3707850	1929	1929	1929	1929	0
576	20240726	095600	3707850	1929	1929	1929	1929	0
577	20240726	095500	3707850	1929	1929	1929	1929	0
578	20240726	095400	3707850	1929	1929	1929	1929	0
579	20240726	095300	3707850	1929	1929	1929	1929	0
580	20240726	095200	3707850	1929	1930	1930	1929	144
581	20240726	095100	3429960	1930	1930	1930	1930	86
582	20240726	095000	3263980	1929	1931	1931	1929	471
583	20240726	094900	2354517	1931	1940	1940	1931	233
584	20240726	094800	1904449	1935	1936	1936	1935	333
585	20240726	094700	1260073	1940	1946	1946	1940	63
586	20240726	094600	1137835	1946	1939	1946	1939	23
587	20240726	094500	1093231	1939	1939	1939	1939	0
588	20240726	094400	1093231	1939	1939	1939	1939	0
589	20240726	094300	1093231	1939	1939	1939	1939	0
590	20240726	094200	1093231	1939	1939	1939	1939	24
591	20240726	094100	1046695	1940	1940	1940	1940	8
592	20240726	094000	1031175	1941	1941	1941	1941	0
593	20240726	093900	1031175	1941	1941	1941	1941	0
594	20240726	093800	1031175	1941	1941	1941	1941	0
595	20240726	093700	1031175	1941	1941	1941	1941	30
596	20240726	093600	972945	1941	1941	1941	1941	0
597	20240726	093500	972945	1941	1941	1941	1941	93
598	20240726	093400	792432	1948	1948	1948	1948	0
599	20240726	093300	792432	1948	1948	1948	1948	0
600	20240726	093200	792432	1948	1948	1948	1948	0
601	20240726	093100	792432	1948	1948	1948	1948	0
602	20240726	093000	792432	1948	1948	1948	1948	0
603	20240726	092900	792432	1948	1948	1948	1948	1
604	20240726	092800	790484	1948	1948	1948	1948	2
605	20240726	092700	786588	1940	1940	1940	1940	100
606	20240726	092600	592588	1941	1941	1941	1941	20
607	20240726	092500	553768	1940	1940	1940	1940	0
608	20240726	092400	553768	1940	1940	1940	1940	0
609	20240726	092300	553768	1940	1940	1940	1940	0
610	20240726	092200	553768	1940	1940	1940	1940	0
611	20240726	092100	553768	1940	1940	1940	1940	0
612	20240726	092000	553768	1940	1940	1940	1940	0
613	20240726	091900	553768	1940	1940	1940	1940	0
614	20240726	091800	553768	1940	1940	1940	1940	0
615	20240726	091700	553768	1940	1948	1948	1940	12
616	20240726	091600	530464	1948	1948	1948	1948	0
617	20240726	091500	530464	1948	1948	1948	1948	3
618	20240726	091400	524620	1948	1948	1948	1948	1
619	20240726	091300	522672	1940	1948	1948	1940	121
620	20240726	091200	287846	1948	1948	1948	1948	0
621	20240726	091100	287846	1948	1948	1948	1948	5
622	20240726	091000	278106	1948	1948	1948	1948	0
623	20240726	090900	278106	1948	1948	1948	1948	0
624	20240726	090800	278106	1948	1948	1948	1948	0
625	20240726	090700	278106	1948	1948	1948	1948	0
626	20240726	090600	278106	1948	1947	1948	1947	32
627	20240726	090500	215790	1947	1947	1947	1947	2
628	20240726	090400	211896	1944	1944	1944	1944	0
629	20240726	090300	211896	1944	1944	1944	1944	0
630	20240726	090200	211896	1944	1944	1944	1944	0
631	20240726	090100	211896	1944	1944	1944	1944	19
632	20240726	090000	174960	1944	1944	1944	1944	90