KissMeData/114450/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	202100	18482548	1922	1922	1922	1922	56
3	20240703	202000	18482548	1922	1922	1922	1922	0
4	20240703	201900	18482548	1922	1922	1922	1922	0
5	20240703	201800	18482548	1922	1922	1922	1922	0
6	20240703	201700	18482548	1922	1922	1922	1922	0
7	20240703	201600	18482548	1922	1922	1922	1922	0
8	20240703	201500	18482548	1922	1922	1922	1922	0
9	20240703	201400	18482548	1922	1922	1922	1922	0
10	20240703	201300	18482548	1922	1922	1922	1922	0
11	20240703	201200	18482548	1922	1922	1922	1922	0
12	20240703	201100	18482548	1922	1922	1922	1922	0
13	20240703	201000	18482548	1922	1922	1922	1922	0
14	20240703	200900	18482548	1922	1922	1922	1922	0
15	20240703	200800	18482548	1922	1922	1922	1922	0
16	20240703	200700	18482548	1922	1922	1922	1922	0
17	20240703	200600	18482548	1922	1922	1922	1922	0
18	20240703	200500	18482548	1922	1922	1922	1922	0
19	20240703	200400	18482548	1922	1922	1922	1922	0
20	20240703	200300	18482548	1922	1922	1922	1922	0
21	20240703	200200	18482548	1922	1922	1922	1922	0
22	20240703	200100	18482548	1922	1922	1922	1922	0
23	20240703	200000	18482548	1922	1922	1922	1922	0
24	20240703	195900	18482548	1922	1922	1922	1922	0
25	20240703	195800	18482548	1922	1922	1922	1922	0
26	20240703	195700	18482548	1922	1922	1922	1922	0
27	20240703	195600	18482548	1922	1922	1922	1922	0
28	20240703	195500	18482548	1922	1922	1922	1922	0
29	20240703	195400	18482548	1922	1922	1922	1922	0
30	20240703	195300	18482548	1922	1922	1922	1922	0
31	20240703	195200	18482548	1922	1922	1922	1922	0
32	20240703	195100	18482548	1922	1922	1922	1922	56
33	20240703	195000	18482548	1922	1922	1922	1922	0
34	20240703	194900	18482548	1922	1922	1922	1922	0
35	20240703	194800	18482548	1922	1922	1922	1922	0
36	20240703	194700	18482548	1922	1922	1922	1922	0
37	20240703	194600	18482548	1922	1922	1922	1922	0
38	20240703	194500	18482548	1922	1922	1922	1922	0
39	20240703	194400	18482548	1922	1922	1922	1922	0
40	20240703	194300	18482548	1922	1922	1922	1922	0
41	20240703	194200	18482548	1922	1922	1922	1922	0
42	20240703	194100	18482548	1922	1922	1922	1922	0
43	20240703	194000	18482548	1922	1922	1922	1922	0
44	20240703	193900	18482548	1922	1922	1922	1922	0
45	20240703	193800	18482548	1922	1922	1922	1922	0
46	20240703	193700	18482548	1922	1922	1922	1922	0
47	20240703	193600	18482548	1922	1922	1922	1922	0
48	20240703	193500	18482548	1922	1922	1922	1922	0
49	20240703	193400	18482548	1922	1922	1922	1922	0
50	20240703	193300	18482548	1922	1922	1922	1922	0
51	20240703	193200	18482548	1922	1922	1922	1922	0
52	20240703	193100	18482548	1922	1922	1922	1922	0
53	20240703	193000	18482548	1922	1922	1922	1922	0
54	20240703	192900	18482548	1922	1922	1922	1922	0
55	20240703	192800	18482548	1922	1922	1922	1922	0
56	20240703	192700	18482548	1922	1922	1922	1922	0
57	20240703	192600	18482548	1922	1922	1922	1922	0
58	20240703	192500	18482548	1922	1922	1922	1922	0
59	20240703	192400	18482548	1922	1922	1922	1922	0
60	20240703	192300	18482548	1922	1922	1922	1922	0
61	20240703	192200	18482548	1922	1922	1922	1922	0
62	20240703	192100	18482548	1922	1922	1922	1922	56
63	20240703	192000	18482548	1922	1922	1922	1922	0
64	20240703	191900	18482548	1922	1922	1922	1922	0
65	20240703	191800	18482548	1922	1922	1922	1922	0
66	20240703	191700	18482548	1922	1922	1922	1922	0
67	20240703	191600	18482548	1922	1922	1922	1922	0
68	20240703	191500	18482548	1922	1922	1922	1922	0
69	20240703	191400	18482548	1922	1922	1922	1922	0
70	20240703	191300	18482548	1922	1922	1922	1922	0
71	20240703	191200	18482548	1922	1922	1922	1922	0
72	20240703	191100	18482548	1922	1922	1922	1922	0
73	20240703	191000	18482548	1922	1922	1922	1922	0
74	20240703	190900	18482548	1922	1922	1922	1922	0
75	20240703	190800	18482548	1922	1922	1922	1922	0
76	20240703	190700	18482548	1922	1922	1922	1922	0
77	20240703	190600	18482548	1922	1922	1922	1922	0
78	20240703	190500	18482548	1922	1922	1922	1922	0
79	20240703	190400	18482548	1922	1922	1922	1922	0
80	20240703	190300	18482548	1922	1922	1922	1922	0
81	20240703	190200	18482548	1922	1922	1922	1922	0
82	20240703	190100	18482548	1922	1922	1922	1922	0
83	20240703	190000	18482548	1922	1922	1922	1922	0
84	20240703	185900	18482548	1922	1922	1922	1922	0
85	20240703	185800	18482548	1922	1922	1922	1922	0
86	20240703	185700	18482548	1922	1922	1922	1922	0
87	20240703	185600	18482548	1922	1922	1922	1922	0
88	20240703	185500	18482548	1922	1922	1922	1922	0
89	20240703	185400	18482548	1922	1922	1922	1922	0
90	20240703	185300	18482548	1922	1922	1922	1922	0
91	20240703	185200	18482548	1922	1922	1922	1922	0
92	20240703	185100	18482548	1922	1922	1922	1922	56
93	20240703	185000	18482548	1922	1922	1922	1922	0
94	20240703	184900	18482548	1922	1922	1922	1922	0
95	20240703	184800	18482548	1922	1922	1922	1922	0
96	20240703	184700	18482548	1922	1922	1922	1922	0
97	20240703	184600	18482548	1922	1922	1922	1922	0
98	20240703	184500	18482548	1922	1922	1922	1922	0
99	20240703	184400	18482548	1922	1922	1922	1922	0
100	20240703	184300	18482548	1922	1922	1922	1922	0
101	20240703	184200	18482548	1922	1922	1922	1922	0
102	20240703	184100	18482548	1922	1922	1922	1922	0
103	20240703	184000	18482548	1922	1922	1922	1922	0
104	20240703	183900	18482548	1922	1922	1922	1922	0
105	20240703	183800	18482548	1922	1922	1922	1922	0
106	20240703	183700	18482548	1922	1922	1922	1922	0
107	20240703	183600	18482548	1922	1922	1922	1922	0
108	20240703	183500	18482548	1922	1922	1922	1922	0
109	20240703	183400	18482548	1922	1922	1922	1922	0
110	20240703	183300	18482548	1922	1922	1922	1922	0
111	20240703	183200	18482548	1922	1922	1922	1922	0
112	20240703	183100	18482548	1922	1922	1922	1922	0
113	20240703	183000	18482548	1922	1922	1922	1922	0
114	20240703	182900	18482548	1922	1922	1922	1922	0
115	20240703	182800	18482548	1922	1922	1922	1922	0
116	20240703	182700	18482548	1922	1922	1922	1922	0
117	20240703	182600	18482548	1922	1922	1922	1922	0
118	20240703	182500	18482548	1922	1922	1922	1922	0
119	20240703	182400	18482548	1922	1922	1922	1922	0
120	20240703	182300	18482548	1922	1922	1922	1922	0
121	20240703	182200	18482548	1922	1922	1922	1922	0
122	20240703	182100	18482548	1922	1922	1922	1922	56
123	20240703	182000	18482548	1922	1922	1922	1922	0
124	20240703	181900	18482548	1922	1922	1922	1922	0
125	20240703	181800	18482548	1922	1922	1922	1922	0
126	20240703	181700	18482548	1922	1922	1922	1922	0
127	20240703	181600	18482548	1922	1922	1922	1922	0
128	20240703	181500	18482548	1922	1922	1922	1922	0
129	20240703	181400	18482548	1922	1922	1922	1922	0
130	20240703	181300	18482548	1922	1922	1922	1922	0
131	20240703	181200	18482548	1922	1922	1922	1922	0
132	20240703	181100	18482548	1922	1922	1922	1922	0
133	20240703	181000	18482548	1922	1922	1922	1922	0
134	20240703	180900	18482548	1922	1922	1922	1922	0
135	20240703	180800	18482548	1922	1922	1922	1922	0
136	20240703	180700	18482548	1922	1922	1922	1922	0
137	20240703	180600	18482548	1922	1922	1922	1922	0
138	20240703	180500	18482548	1922	1922	1922	1922	0
139	20240703	180400	18482548	1922	1922	1922	1922	0
140	20240703	180300	18482548	1922	1922	1922	1922	0
141	20240703	180200	18482548	1922	1922	1922	1922	0
142	20240703	180100	18482548	1922	1922	1922	1922	0
143	20240703	180000	18482548	1922	1922	1922	1922	0
144	20240703	175900	18482548	1922	1922	1922	1922	0
145	20240703	175800	18482548	1922	1922	1922	1922	0
146	20240703	175700	18482548	1922	1922	1922	1922	0
147	20240703	175600	18482548	1922	1922	1922	1922	0
148	20240703	175500	18482548	1922	1922	1922	1922	0
149	20240703	175400	18482548	1922	1922	1922	1922	0
150	20240703	175300	18482548	1922	1922	1922	1922	0
151	20240703	175200	18482548	1922	1922	1922	1922	0
152	20240703	175100	18482548	1922	1922	1922	1922	56
153	20240703	175000	18482548	1922	1922	1922	1922	0
154	20240703	174900	18482548	1922	1922	1922	1922	0
155	20240703	174800	18482548	1922	1922	1922	1922	0
156	20240703	174700	18482548	1922	1922	1922	1922	0
157	20240703	174600	18482548	1922	1922	1922	1922	0
158	20240703	174500	18482548	1922	1922	1922	1922	0
159	20240703	174400	18482548	1922	1922	1922	1922	0
160	20240703	174300	18482548	1922	1922	1922	1922	0
161	20240703	174200	18482548	1922	1922	1922	1922	0
162	20240703	174100	18482548	1922	1922	1922	1922	0
163	20240703	174000	18482548	1922	1922	1922	1922	0
164	20240703	173900	18482548	1922	1922	1922	1922	0
165	20240703	173800	18482548	1922	1922	1922	1922	0
166	20240703	173700	18482548	1922	1922	1922	1922	0
167	20240703	173600	18482548	1922	1922	1922	1922	0
168	20240703	173500	18482548	1922	1922	1922	1922	0
169	20240703	173400	18482548	1922	1922	1922	1922	0
170	20240703	173300	18482548	1922	1922	1922	1922	0
171	20240703	173200	18482548	1922	1922	1922	1922	0
172	20240703	173100	18482548	1922	1922	1922	1922	0
173	20240703	173000	18482548	1922	1922	1922	1922	0
174	20240703	172900	18482548	1922	1922	1922	1922	0
175	20240703	172800	18482548	1922	1922	1922	1922	0
176	20240703	172700	18482548	1922	1922	1922	1922	0
177	20240703	172600	18482548	1922	1922	1922	1922	0
178	20240703	172500	18482548	1922	1922	1922	1922	0
179	20240703	172400	18482548	1922	1922	1922	1922	0
180	20240703	172300	18482548	1922	1922	1922	1922	0
181	20240703	172200	18482548	1922	1922	1922	1922	0
182	20240703	172100	18482548	1922	1922	1922	1922	56
183	20240703	172000	18482548	1922	1922	1922	1922	0
184	20240703	171900	18482548	1922	1922	1922	1922	0
185	20240703	171800	18482548	1922	1922	1922	1922	0
186	20240703	171700	18482548	1922	1922	1922	1922	0
187	20240703	171600	18482548	1922	1922	1922	1922	0
188	20240703	171500	18482548	1922	1922	1922	1922	0
189	20240703	171400	18482548	1922	1922	1922	1922	0
190	20240703	171300	18482548	1922	1922	1922	1922	0
191	20240703	171200	18482548	1922	1922	1922	1922	0
192	20240703	171100	18482548	1922	1922	1922	1922	0
193	20240703	171000	18482548	1922	1922	1922	1922	0
194	20240703	170900	18482548	1922	1922	1922	1922	0
195	20240703	170800	18482548	1922	1922	1922	1922	0
196	20240703	170700	18482548	1922	1922	1922	1922	0
197	20240703	170600	18482548	1922	1922	1922	1922	0
198	20240703	170500	18482548	1922	1922	1922	1922	0
199	20240703	170400	18482548	1922	1922	1922	1922	0
200	20240703	170300	18482548	1922	1922	1922	1922	0
201	20240703	170200	18482548	1922	1922	1922	1922	0
202	20240703	170100	18482548	1922	1922	1922	1922	0
203	20240703	170000	18482548	1922	1922	1922	1922	0
204	20240703	165900	18482548	1922	1922	1922	1922	0
205	20240703	165800	18482548	1922	1922	1922	1922	0
206	20240703	165700	18482548	1922	1922	1922	1922	0
207	20240703	165600	18482548	1922	1922	1922	1922	0
208	20240703	165500	18482548	1922	1922	1922	1922	0
209	20240703	165400	18482548	1922	1922	1922	1922	0
210	20240703	165300	18482548	1922	1922	1922	1922	0
211	20240703	165200	18482548	1922	1922	1922	1922	0
212	20240703	165100	18482548	1922	1922	1922	1922	56
213	20240703	165000	18482548	1922	1922	1922	1922	0
214	20240703	164900	18482548	1922	1922	1922	1922	0
215	20240703	164800	18482548	1922	1922	1922	1922	0
216	20240703	164700	18482548	1922	1922	1922	1922	0
217	20240703	164600	18482548	1922	1922	1922	1922	0
218	20240703	164500	18482548	1922	1922	1922	1922	0
219	20240703	164400	18482548	1922	1922	1922	1922	0
220	20240703	164300	18482548	1922	1922	1922	1922	0
221	20240703	164200	18482548	1922	1922	1922	1922	0
222	20240703	164100	18482548	1922	1922	1922	1922	0
223	20240703	164000	18482548	1922	1922	1922	1922	0
224	20240703	163900	18482548	1922	1922	1922	1922	0
225	20240703	163800	18482548	1922	1922	1922	1922	0
226	20240703	163700	18482548	1922	1922	1922	1922	0
227	20240703	163600	18482548	1922	1922	1922	1922	0
228	20240703	163500	18482548	1922	1922	1922	1922	0
229	20240703	163400	18482548	1922	1922	1922	1922	0
230	20240703	163300	18482548	1922	1922	1922	1922	0
231	20240703	163200	18482548	1922	1922	1922	1922	0
232	20240703	163100	18482548	1922	1922	1922	1922	0
233	20240703	163000	18482548	1922	1922	1922	1922	0
234	20240703	162900	18482548	1922	1922	1922	1922	0
235	20240703	162800	18482548	1922	1922	1922	1922	0
236	20240703	162700	18482548	1922	1922	1922	1922	0
237	20240703	162600	18482548	1922	1922	1922	1922	0
238	20240703	162500	18482548	1922	1922	1922	1922	0
239	20240703	162400	18482548	1922	1922	1922	1922	0
240	20240703	162300	18482548	1922	1922	1922	1922	0
241	20240703	162200	18482548	1922	1922	1922	1922	0
242	20240703	162100	18482548	1922	1922	1922	1922	56
243	20240703	162000	18482548	1922	1922	1922	1922	0
244	20240703	161900	18482548	1922	1922	1922	1922	0
245	20240703	161800	18482548	1922	1922	1922	1922	0
246	20240703	161700	18482548	1922	1922	1922	1922	0
247	20240703	161600	18482548	1922	1922	1922	1922	0
248	20240703	161500	18482548	1922	1922	1922	1922	0
249	20240703	161400	18482548	1922	1922	1922	1922	0
250	20240703	161300	18482548	1922	1922	1922	1922	0
251	20240703	161200	18482548	1922	1922	1922	1922	0
252	20240703	161100	18482548	1922	1922	1922	1922	0
253	20240703	161000	18482548	1922	1922	1922	1922	0
254	20240703	160900	18482548	1922	1922	1922	1922	0
255	20240703	160800	18482548	1922	1922	1922	1922	0
256	20240703	160700	18482548	1922	1922	1922	1922	0
257	20240703	160600	18482548	1922	1922	1922	1922	0
258	20240703	160500	18482548	1922	1922	1922	1922	0
259	20240703	160400	18482548	1922	1922	1922	1922	0
260	20240703	160300	18482548	1922	1922	1922	1922	0
261	20240703	160200	18482548	1922	1922	1922	1922	0
262	20240703	160100	18482548	1922	1922	1922	1922	0
263	20240703	160000	18482548	1922	1922	1922	1922	0
264	20240703	155900	18482548	1922	1922	1922	1922	0
265	20240703	155800	18482548	1922	1922	1922	1922	0
266	20240703	155700	18482548	1922	1922	1922	1922	0
267	20240703	155600	18482548	1922	1922	1922	1922	0
268	20240703	155500	18482548	1922	1922	1922	1922	0
269	20240703	155400	18482548	1922	1922	1922	1922	0
270	20240703	155300	18482548	1922	1922	1922	1922	0
271	20240703	155200	18482548	1922	1922	1922	1922	0
272	20240703	155100	18482548	1922	1922	1922	1922	56
273	20240703	155000	18482548	1922	1922	1922	1922	0
274	20240703	154900	18482548	1922	1922	1922	1922	0
275	20240703	154800	18482548	1922	1922	1922	1922	0
276	20240703	154700	18482548	1922	1922	1922	1922	0
277	20240703	154600	18482548	1922	1922	1922	1922	0
278	20240703	154500	18482548	1922	1922	1922	1922	0
279	20240703	154400	18482548	1922	1922	1922	1922	0
280	20240703	154300	18482548	1922	1922	1922	1922	0
281	20240703	154200	18482548	1922	1922	1922	1922	0
282	20240703	154100	18482548	1922	1922	1922	1922	0
283	20240703	154000	18482548	1922	1922	1922	1922	0
284	20240703	153900	18482548	1922	1922	1922	1922	0
285	20240703	153800	18482548	1922	1922	1922	1922	0
286	20240703	153700	18482548	1922	1922	1922	1922	0
287	20240703	153600	18482548	1922	1922	1922	1922	0
288	20240703	153500	18482548	1922	1922	1922	1922	0
289	20240703	153400	18482548	1922	1922	1922	1922	0
290	20240703	153300	18482548	1922	1922	1922	1922	0
291	20240703	153200	18482548	1922	1922	1922	1922	0
292	20240703	153100	18482548	1922	1922	1922	1922	0
293	20240703	153000	18482548	1922	1922	1922	1922	56
294	20240703	152900	18374916	1923	1923	1923	1923	0
295	20240703	152800	18374916	1923	1923	1923	1923	0
296	20240703	152700	18374916	1923	1923	1923	1923	0
297	20240703	152600	18374916	1923	1923	1923	1923	0
298	20240703	152500	18374916	1923	1923	1923	1923	0
299	20240703	152400	18374916	1923	1923	1923	1923	0
300	20240703	152300	18374916	1923	1923	1923	1923	0
301	20240703	152200	18374916	1923	1923	1923	1923	0
302	20240703	152100	18374916	1923	1923	1923	1923	0
303	20240703	152000	18374916	1923	1923	1923	1923	0
304	20240703	151900	18374916	1923	1913	1923	1913	22
305	20240703	151800	18332802	1913	1913	1913	1913	0
306	20240703	151700	18332802	1913	1913	1913	1913	0
307	20240703	151600	18332802	1913	1912	1913	1882	870
308	20240703	151500	16677787	1913	1922	1922	1913	362
309	20240703	151400	15983113	1924	1924	1924	1924	3
310	20240703	151300	15977341	1924	1924	1924	1924	20
311	20240703	151200	15938861	1924	1924	1924	1924	0
312	20240703	151100	15938861	1924	1924	1924	1924	17
313	20240703	151000	15906153	1924	1924	1924	1924	0
314	20240703	150900	15906153	1924	1924	1924	1924	0
315	20240703	150800	15906153	1924	1924	1924	1924	63
316	20240703	150700	15784941	1922	1924	1924	1922	112
317	20240703	150600	15569650	1923	1923	1923	1923	0
318	20240703	150500	15569650	1923	1923	1923	1923	0
319	20240703	150400	15569650	1923	1923	1923	1923	100
320	20240703	150300	15377350	1924	1924	1924	1924	0
321	20240703	150200	15377350	1924	1924	1924	1924	27
322	20240703	150100	15325402	1923	1924	1924	1923	44
323	20240703	150000	15240759	1924	1924	1924	1924	0
324	20240703	145900	15240759	1924	1924	1924	1924	0
325	20240703	145800	15240759	1924	1924	1924	1924	0
326	20240703	145700	15240759	1924	1924	1924	1924	0
327	20240703	145600	15240759	1924	1924	1924	1924	0
328	20240703	145500	15240759	1924	1924	1924	1924	0
329	20240703	145400	15240759	1924	1924	1924	1924	1
330	20240703	145300	15238835	1943	1943	1943	1943	0
331	20240703	145200	15238835	1943	1943	1943	1943	0
332	20240703	145100	15238835	1943	1943	1943	1943	0
333	20240703	145000	15238835	1943	1943	1943	1943	2
334	20240703	144900	15234949	1924	1934	1934	1924	102
335	20240703	144800	15038232	1942	1942	1942	1942	0
336	20240703	144700	15038232	1942	1942	1942	1942	2
337	20240703	144600	15034348	1943	1943	1943	1943	0
338	20240703	144500	15034348	1943	1943	1943	1943	2
339	20240703	144400	15030462	1943	1943	1943	1943	0
340	20240703	144300	15030462	1943	1943	1943	1943	0
341	20240703	144200	15030462	1943	1943	1943	1943	0
342	20240703	144100	15030462	1943	1943	1943	1943	2
343	20240703	144000	15026576	1945	1945	1945	1945	0
344	20240703	143900	15026576	1945	1945	1945	1945	0
345	20240703	143800	15026576	1945	1945	1945	1945	0
346	20240703	143700	15026576	1945	1945	1945	1945	0
347	20240703	143600	15026576	1945	1945	1945	1945	0
348	20240703	143500	15026576	1945	1945	1945	1945	0
349	20240703	143400	15026576	1945	1945	1945	1945	0
350	20240703	143300	15026576	1945	1945	1945	1945	0
351	20240703	143200	15026576	1945	1945	1945	1945	0
352	20240703	143100	15026576	1945	1945	1945	1945	0
353	20240703	143000	15026576	1945	1933	1945	1933	41
354	20240703	142900	14947311	1947	1947	1947	1947	0
355	20240703	142800	14947311	1947	1947	1947	1947	0
356	20240703	142700	14947311	1947	1947	1947	1947	0
357	20240703	142600	14947311	1947	1947	1947	1947	0
358	20240703	142500	14947311	1947	1947	1947	1947	0
359	20240703	142400	14947311	1947	1947	1947	1947	0
360	20240703	142300	14947311	1947	1947	1947	1947	0
361	20240703	142200	14947311	1947	1947	1947	1947	0
362	20240703	142100	14947311	1947	1947	1947	1947	0
363	20240703	142000	14947311	1947	1947	1947	1947	0
364	20240703	141900	14947311	1947	1947	1947	1947	0
365	20240703	141800	14947311	1947	1947	1947	1947	0
366	20240703	141700	14947311	1947	1947	1947	1947	0
367	20240703	141600	14947311	1947	1947	1947	1947	0
368	20240703	141500	14947311	1947	1947	1947	1947	0
369	20240703	141400	14947311	1947	1947	1947	1947	0
370	20240703	141300	14947311	1947	1947	1947	1947	0
371	20240703	141200	14947311	1947	1947	1947	1947	0
372	20240703	141100	14947311	1947	1947	1947	1947	0
373	20240703	141000	14947311	1947	1947	1947	1947	0
374	20240703	140900	14947311	1947	1947	1947	1947	0
375	20240703	140800	14947311	1947	1947	1947	1947	0
376	20240703	140700	14947311	1947	1947	1947	1947	0
377	20240703	140600	14947311	1947	1947	1947	1947	0
378	20240703	140500	14947311	1947	1947	1947	1947	1
379	20240703	140400	14945364	1949	1949	1949	1949	0
380	20240703	140300	14945364	1949	1949	1949	1949	0
381	20240703	140200	14945364	1949	1949	1949	1949	0
382	20240703	140100	14945364	1949	1949	1949	1949	0
383	20240703	140000	14945364	1949	1949	1949	1949	0
384	20240703	135900	14945364	1949	1949	1949	1949	0
385	20240703	135800	14945364	1949	1949	1949	1949	0
386	20240703	135700	14945364	1949	1949	1949	1949	0
387	20240703	135600	14945364	1949	1949	1949	1949	0
388	20240703	135500	14945364	1949	1949	1949	1949	0
389	20240703	135400	14945364	1949	1949	1949	1949	0
390	20240703	135300	14945364	1949	1949	1949	1949	0
391	20240703	135200	14945364	1949	1949	1949	1949	0
392	20240703	135100	14945364	1949	1949	1949	1949	0
393	20240703	135000	14945364	1949	1949	1949	1949	0
394	20240703	134900	14945364	1949	1949	1949	1949	0
395	20240703	134800	14945364	1949	1949	1949	1949	0
396	20240703	134700	14945364	1949	1949	1949	1949	0
397	20240703	134600	14945364	1949	1949	1949	1949	0
398	20240703	134500	14945364	1949	1949	1949	1949	0
399	20240703	134400	14945364	1949	1949	1949	1949	0
400	20240703	134300	14945364	1949	1949	1949	1949	0
401	20240703	134200	14945364	1949	1949	1949	1949	0
402	20240703	134100	14945364	1949	1949	1949	1949	0
403	20240703	134000	14945364	1949	1949	1949	1949	0
404	20240703	133900	14945364	1949	1949	1949	1949	0
405	20240703	133800	14945364	1949	1949	1949	1949	2
406	20240703	133700	14941466	1949	1949	1949	1949	0
407	20240703	133600	14941466	1949	1949	1949	1949	0
408	20240703	133500	14941466	1949	1949	1949	1949	0
409	20240703	133400	14941466	1949	1949	1949	1949	0
410	20240703	133300	14941466	1949	1949	1949	1949	0
411	20240703	133200	14941466	1949	1949	1949	1949	0
412	20240703	133100	14941466	1949	1949	1949	1949	15
413	20240703	133000	14912231	1949	1949	1949	1949	31
414	20240703	132900	14851812	1950	1950	1950	1950	0
415	20240703	132800	14851812	1950	1950	1950	1950	0
416	20240703	132700	14851812	1950	1950	1950	1950	0
417	20240703	132600	14851812	1950	1949	1950	1949	156
418	20240703	132500	14547767	1949	1949	1949	1949	0
419	20240703	132400	14547767	1949	1949	1949	1949	0
420	20240703	132300	14547767	1949	1949	1949	1949	0
421	20240703	132200	14547767	1949	1949	1949	1949	0
422	20240703	132100	14547767	1949	1949	1949	1949	0
423	20240703	132000	14547767	1949	1949	1949	1949	0
424	20240703	131900	14547767	1949	1949	1949	1949	0
425	20240703	131800	14547767	1949	1949	1949	1949	0
426	20240703	131700	14547767	1949	1949	1949	1949	0
427	20240703	131600	14547767	1949	1949	1949	1949	0
428	20240703	131500	14547767	1949	1949	1949	1949	0
429	20240703	131400	14547767	1949	1949	1949	1949	0
430	20240703	131300	14547767	1949	1949	1949	1949	0
431	20240703	131200	14547767	1949	1949	1949	1949	0
432	20240703	131100	14547767	1949	1949	1949	1949	0
433	20240703	131000	14547767	1949	1949	1949	1949	0
434	20240703	130900	14547767	1949	1949	1949	1949	0
435	20240703	130800	14547767	1949	1949	1949	1949	0
436	20240703	130700	14547767	1949	1949	1949	1949	10
437	20240703	130600	14528277	1950	1950	1950	1950	0
438	20240703	130500	14528277	1950	1950	1950	1950	0
439	20240703	130400	14528277	1950	1950	1950	1950	0
440	20240703	130300	14528277	1950	1950	1950	1950	0
441	20240703	130200	14528277	1950	1949	1950	1949	11
442	20240703	130100	14506837	1950	1932	1950	1932	324
443	20240703	130000	13877276	1933	1933	1933	1933	0
444	20240703	125900	13877276	1933	1935	1945	1933	22
445	20240703	125800	13834684	1935	1935	1935	1935	0
446	20240703	125700	13834684	1935	1935	1935	1935	517
447	20240703	125600	12834289	1935	1935	1935	1935	0
448	20240703	125500	12834289	1935	1935	1935	1935	0
449	20240703	125400	12834289	1935	1935	1935	1935	0
450	20240703	125300	12834289	1935	1935	1935	1935	2
451	20240703	125200	12830419	1933	1933	1933	1933	15
452	20240703	125100	12801424	1935	1935	1935	1935	0
453	20240703	125000	12801424	1935	1935	1935	1935	0
454	20240703	124900	12801424	1935	1935	1935	1935	0
455	20240703	124800	12801424	1935	1935	1935	1935	0
456	20240703	124700	12801424	1935	1935	1935	1935	0
457	20240703	124600	12801424	1935	1935	1935	1935	0
458	20240703	124500	12801424	1935	1935	1935	1935	0
459	20240703	124400	12801424	1935	1935	1935	1935	0
460	20240703	124300	12801424	1935	1935	1935	1935	0
461	20240703	124200	12801424	1935	1935	1935	1935	0
462	20240703	124100	12801424	1935	1935	1935	1935	0
463	20240703	124000	12801424	1935	1929	1935	1929	1478
464	20240703	123900	9943016	1920	1920	1920	1920	0
465	20240703	123800	9943016	1920	1920	1920	1920	0
466	20240703	123700	9943016	1920	1920	1920	1920	0
467	20240703	123600	9943016	1920	1920	1920	1920	0
468	20240703	123500	9943016	1920	1920	1920	1920	0
469	20240703	123400	9943016	1920	1920	1920	1920	30
470	20240703	123300	9885416	1921	1926	1926	1920	1528
471	20240703	123200	6948766	1926	1929	1929	1926	230
472	20240703	123100	6505701	1927	1927	1927	1927	0
473	20240703	123000	6505701	1927	1932	1932	1927	346
474	20240703	122900	5838857	1932	1932	1932	1932	0
475	20240703	122800	5838857	1932	1932	1932	1932	0
476	20240703	122700	5838857	1932	1932	1932	1932	1
477	20240703	122600	5836925	1934	1934	1934	1934	0
478	20240703	122500	5836925	1934	1934	1934	1934	0
479	20240703	122400	5836925	1934	1934	1934	1934	0
480	20240703	122300	5836925	1934	1934	1934	1934	0
481	20240703	122200	5836925	1934	1934	1934	1934	0
482	20240703	122100	5836925	1934	1934	1934	1934	0
483	20240703	122000	5836925	1934	1934	1934	1934	0
484	20240703	121900	5836925	1934	1934	1934	1934	0
485	20240703	121800	5836925	1934	1934	1934	1934	0
486	20240703	121700	5836925	1934	1934	1934	1934	0
487	20240703	121600	5836925	1934	1934	1934	1934	0
488	20240703	121500	5836925	1934	1934	1934	1934	0
489	20240703	121400	5836925	1934	1934	1934	1934	1
490	20240703	121300	5834991	1934	1934	1934	1934	9
491	20240703	121200	5817585	1934	1934	1934	1934	188
492	20240703	121100	5453993	1933	1933	1933	1933	1
493	20240703	121000	5452060	1933	1933	1933	1933	0
494	20240703	120900	5452060	1933	1933	1933	1933	0
495	20240703	120800	5452060	1933	1933	1933	1933	5
496	20240703	120700	5442395	1933	1933	1933	1933	0
497	20240703	120600	5442395	1933	1933	1933	1933	0
498	20240703	120500	5442395	1933	1933	1933	1933	10
499	20240703	120400	5423065	1933	1933	1933	1933	30
500	20240703	120300	5365075	1933	1933	1933	1933	0
501	20240703	120200	5365075	1933	1933	1933	1933	0
502	20240703	120100	5365075	1933	1933	1933	1933	0
503	20240703	120000	5365075	1933	1933	1933	1933	2
504	20240703	115900	5361209	1934	1934	1934	1934	0
505	20240703	115800	5361209	1934	1934	1934	1934	0
506	20240703	115700	5361209	1934	1934	1934	1934	0
507	20240703	115600	5361209	1934	1934	1934	1934	0
508	20240703	115500	5361209	1934	1934	1934	1934	0
509	20240703	115400	5361209	1934	1934	1934	1934	0
510	20240703	115300	5361209	1934	1934	1934	1934	0
511	20240703	115200	5361209	1934	1934	1934	1934	0
512	20240703	115100	5361209	1934	1934	1934	1934	0
513	20240703	115000	5361209	1934	1934	1934	1934	0
514	20240703	114900	5361209	1934	1934	1934	1934	0
515	20240703	114800	5361209	1934	1934	1934	1934	0
516	20240703	114700	5361209	1934	1934	1934	1934	0
517	20240703	114600	5361209	1934	1934	1934	1934	0
518	20240703	114500	5361209	1934	1934	1934	1934	0
519	20240703	114400	5361209	1934	1934	1934	1934	0
520	20240703	114300	5361209	1934	1934	1934	1934	0
521	20240703	114200	5361209	1934	1934	1934	1934	0
522	20240703	114100	5361209	1934	1934	1934	1934	0
523	20240703	114000	5361209	1934	1934	1934	1934	0
524	20240703	113900	5361209	1934	1934	1934	1934	0
525	20240703	113800	5361209	1934	1933	1934	1933	9
526	20240703	113700	5343810	1930	1930	1930	1930	48
527	20240703	113600	5251170	1930	1930	1930	1930	0
528	20240703	113500	5251170	1930	1930	1930	1930	0
529	20240703	113400	5251170	1930	1930	1930	1930	0
530	20240703	113300	5251170	1930	1930	1930	1930	0
531	20240703	113200	5251170	1930	1930	1930	1930	0
532	20240703	113100	5251170	1930	1930	1930	1930	0
533	20240703	113000	5251170	1930	1930	1930	1930	2
534	20240703	112900	5247310	1930	1930	1930	1930	0
535	20240703	112800	5247310	1930	1930	1930	1930	0
536	20240703	112700	5247310	1930	1930	1930	1930	0
537	20240703	112600	5247310	1930	1930	1930	1930	0
538	20240703	112500	5247310	1930	1930	1930	1930	0
539	20240703	112400	5247310	1930	1930	1930	1930	0
540	20240703	112300	5247310	1930	1930	1930	1930	0
541	20240703	112200	5247310	1930	1930	1930	1930	0
542	20240703	112100	5247310	1930	1930	1930	1930	0
543	20240703	112000	5247310	1930	1930	1930	1930	40
544	20240703	111900	5170110	1930	1930	1930	1930	0
545	20240703	111800	5170110	1930	1930	1930	1930	0
546	20240703	111700	5170110	1930	1930	1930	1930	0
547	20240703	111600	5170110	1930	1930	1930	1930	20
548	20240703	111500	5131510	1934	1934	1934	1934	0
549	20240703	111400	5131510	1934	1934	1934	1934	0
550	20240703	111300	5131510	1934	1934	1934	1934	0
551	20240703	111200	5131510	1934	1934	1934	1934	0
552	20240703	111100	5131510	1934	1934	1934	1934	1
553	20240703	111000	5129576	1934	1934	1934	1934	0
554	20240703	110900	5129576	1934	1934	1934	1934	0
555	20240703	110800	5129576	1934	1934	1934	1934	0
556	20240703	110700	5129576	1934	1934	1934	1934	0
557	20240703	110600	5129576	1934	1934	1934	1934	0
558	20240703	110500	5129576	1934	1934	1934	1934	0
559	20240703	110400	5129576	1934	1934	1934	1934	125
560	20240703	110300	4887826	1926	1926	1926	1926	0
561	20240703	110200	4887826	1926	1926	1926	1926	0
562	20240703	110100	4887826	1926	1926	1926	1926	0
563	20240703	110000	4887826	1926	1926	1926	1926	0
564	20240703	105900	4887826	1926	1926	1926	1926	0
565	20240703	105800	4887826	1926	1926	1926	1926	0
566	20240703	105700	4887826	1926	1926	1926	1926	0
567	20240703	105600	4887826	1926	1926	1926	1926	0
568	20240703	105500	4887826	1926	1926	1926	1926	1
569	20240703	105400	4885900	1934	1934	1934	1934	18
570	20240703	105300	4851088	1926	1932	1932	1926	1041
571	20240703	105200	2842104	1934	1934	1934	1934	10
572	20240703	105100	2822764	1934	1934	1934	1934	0
573	20240703	105000	2822764	1934	1934	1934	1934	0
574	20240703	104900	2822764	1934	1934	1934	1934	0
575	20240703	104800	2822764	1934	1934	1934	1934	0
576	20240703	104700	2822764	1934	1934	1934	1934	0
577	20240703	104600	2822764	1934	1934	1934	1934	0
578	20240703	104500	2822764	1934	1934	1934	1934	0
579	20240703	104400	2822764	1934	1934	1934	1934	10
580	20240703	104300	2803424	1935	1935	1935	1935	0
581	20240703	104200	2803424	1935	1935	1935	1935	0
582	20240703	104100	2803424	1935	1935	1935	1935	0
583	20240703	104000	2803424	1935	1935	1935	1935	0
584	20240703	103900	2803424	1935	1935	1935	1935	0
585	20240703	103800	2803424	1935	1935	1935	1935	0
586	20240703	103700	2803424	1935	1935	1935	1935	0
587	20240703	103600	2803424	1935	1935	1935	1935	3
588	20240703	103500	2797619	1934	1934	1934	1934	0
589	20240703	103400	2797619	1934	1934	1934	1934	0
590	20240703	103300	2797619	1934	1934	1934	1934	58
591	20240703	103200	2685447	1931	1931	1931	1931	0
592	20240703	103100	2685447	1931	1931	1931	1931	0
593	20240703	103000	2685447	1931	1931	1931	1931	0
594	20240703	102900	2685447	1931	1931	1931	1931	0
595	20240703	102800	2685447	1931	1931	1931	1931	0
596	20240703	102700	2685447	1931	1931	1931	1931	0
597	20240703	102600	2685447	1931	1934	1934	1931	117
598	20240703	102500	2459211	1931	1931	1931	1931	0
599	20240703	102400	2459211	1931	1931	1931	1931	0
600	20240703	102300	2459211	1931	1931	1931	1931	0
601	20240703	102200	2459211	1931	1931	1931	1931	99
602	20240703	102100	2268042	1931	1932	1932	1931	71
603	20240703	102000	2130938	1932	1932	1932	1932	3
604	20240703	101900	2125142	1935	1935	1935	1935	0
605	20240703	101800	2125142	1935	1935	1935	1935	0
606	20240703	101700	2125142	1935	1935	1935	1935	0
607	20240703	101600	2125142	1935	1935	1935	1935	0
608	20240703	101500	2125142	1935	1935	1935	1935	0
609	20240703	101400	2125142	1935	1935	1935	1935	0
610	20240703	101300	2125142	1935	1934	1935	1934	156
611	20240703	101200	1823437	1932	1932	1932	1932	0
612	20240703	101100	1823437	1932	1932	1932	1932	0
613	20240703	101000	1823437	1932	1932	1932	1932	5
614	20240703	100900	1813777	1932	1932	1932	1932	0
615	20240703	100800	1813777	1932	1932	1932	1932	3
616	20240703	100700	1807981	1932	1932	1932	1932	10
617	20240703	100600	1788661	1935	1935	1935	1935	0
618	20240703	100500	1788661	1935	1935	1935	1935	0
619	20240703	100400	1788661	1935	1935	1935	1935	0
620	20240703	100300	1788661	1935	1935	1935	1935	0
621	20240703	100200	1788661	1935	1935	1935	1935	0
622	20240703	100100	1788661	1935	1935	1935	1935	0
623	20240703	100000	1788661	1935	1935	1935	1935	0
624	20240703	095900	1788661	1935	1935	1935	1935	2
625	20240703	095800	1784791	1935	1935	1935	1935	1
626	20240703	095700	1782856	1935	1935	1935	1935	0
627	20240703	095600	1782856	1935	1935	1935	1935	0
628	20240703	095500	1782856	1935	1935	1935	1935	0
629	20240703	095400	1782856	1935	1935	1935	1935	0
630	20240703	095300	1782856	1935	1935	1935	1935	0
631	20240703	095200	1782856	1935	1935	1935	1935	0
632	20240703	095100	1782856	1935	1935	1935	1935	0
633	20240703	095000	1782856	1935	1935	1935	1935	0
634	20240703	094900	1782856	1935	1935	1935	1935	0
635	20240703	094800	1782856	1935	1935	1935	1935	0
636	20240703	094700	1782856	1935	1935	1935	1935	0
637	20240703	094600	1782856	1935	1935	1935	1935	0
638	20240703	094500	1782856	1935	1935	1935	1935	0
639	20240703	094400	1782856	1935	1935	1935	1935	0
640	20240703	094300	1782856	1935	1935	1935	1935	0
641	20240703	094200	1782856	1935	1935	1935	1935	0
642	20240703	094100	1782856	1935	1935	1935	1935	40
643	20240703	094000	1705456	1930	1935	1935	1930	21
644	20240703	093900	1664826	1935	1935	1935	1935	0
645	20240703	093800	1664826	1935	1935	1935	1935	1
646	20240703	093700	1662891	1935	1935	1935	1935	0
647	20240703	093600	1662891	1935	1935	1935	1935	487
648	20240703	093500	720546	1930	1930	1930	1930	0
649	20240703	093400	720546	1930	1930	1930	1930	0
650	20240703	093300	720546	1930	1930	1930	1930	0
651	20240703	093200	720546	1930	1930	1930	1930	0
652	20240703	093100	720546	1930	1930	1930	1930	0
653	20240703	093000	720546	1930	1930	1930	1930	0
654	20240703	092900	720546	1930	1930	1930	1930	0
655	20240703	092800	720546	1930	1930	1930	1930	0
656	20240703	092700	720546	1930	1930	1930	1930	0
657	20240703	092600	720546	1930	1930	1930	1930	0
658	20240703	092500	720546	1930	1930	1930	1930	0
659	20240703	092400	720546	1930	1930	1930	1930	0
660	20240703	092300	720546	1930	1930	1930	1930	0
661	20240703	092200	720546	1930	1930	1930	1930	0
662	20240703	092100	720546	1930	1930	1930	1930	235
663	20240703	092000	266996	1931	1931	1931	1931	0
664	20240703	091900	266996	1931	1931	1931	1931	0
665	20240703	091800	266996	1931	1931	1931	1931	0
666	20240703	091700	266996	1931	1931	1931	1931	0
667	20240703	091600	266996	1931	1931	1931	1931	0
668	20240703	091500	266996	1931	1931	1931	1931	0
669	20240703	091400	266996	1931	1931	1931	1931	0
670	20240703	091300	266996	1931	1931	1931	1931	3
671	20240703	091200	261203	1931	1931	1931	1931	0
672	20240703	091100	261203	1931	1931	1931	1931	0
673	20240703	091000	261203	1931	1934	1934	1931	13
674	20240703	090900	236070	1935	1935	1935	1935	0
675	20240703	090800	236070	1935	1935	1935	1935	21
676	20240703	090700	195435	1935	1935	1935	1935	0
677	20240703	090600	195435	1935	1935	1935	1935	100
678	20240703	090500	1935	1935	1935	1935	1935	0
679	20240703	090400	1935	1935	1935	1935	1935	0
680	20240703	090300	1935	1935	1935	1935	1935	0
681	20240703	090200	1935	1935	1935	1935	1935	0
682	20240703	090100	1935	1935	1935	1935	1935	0
683	20240703	090000	1935	1935	1935	1935	1935	1