KissMeData/016090/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	190000	28781623	1939	1939	1939	1939	172
3	20240719	185900	28781623	1939	1939	1939	1939	0
4	20240719	185800	28781623	1939	1939	1939	1939	0
5	20240719	185700	28781623	1939	1939	1939	1939	0
6	20240719	185600	28781623	1939	1939	1939	1939	0
7	20240719	185500	28781623	1939	1939	1939	1939	0
8	20240719	185400	28781623	1939	1939	1939	1939	0
9	20240719	185300	28781623	1939	1939	1939	1939	0
10	20240719	185200	28781623	1939	1939	1939	1939	0
11	20240719	185100	28781623	1939	1939	1939	1939	0
12	20240719	185000	28781623	1939	1939	1939	1939	0
13	20240719	184900	28781623	1939	1939	1939	1939	0
14	20240719	184800	28781623	1939	1939	1939	1939	0
15	20240719	184700	28781623	1939	1939	1939	1939	0
16	20240719	184600	28781623	1939	1939	1939	1939	0
17	20240719	184500	28781623	1939	1939	1939	1939	0
18	20240719	184400	28781623	1939	1939	1939	1939	0
19	20240719	184300	28781623	1939	1939	1939	1939	0
20	20240719	184200	28781623	1939	1939	1939	1939	0
21	20240719	184100	28781623	1939	1939	1939	1939	0
22	20240719	184000	28781623	1939	1939	1939	1939	0
23	20240719	183900	28781623	1939	1939	1939	1939	0
24	20240719	183800	28781623	1939	1939	1939	1939	0
25	20240719	183700	28781623	1939	1939	1939	1939	0
26	20240719	183600	28781623	1939	1939	1939	1939	0
27	20240719	183500	28781623	1939	1939	1939	1939	0
28	20240719	183400	28781623	1939	1939	1939	1939	0
29	20240719	183300	28781623	1939	1939	1939	1939	0
30	20240719	183200	28781623	1939	1939	1939	1939	0
31	20240719	183100	28781623	1939	1939	1939	1939	0
32	20240719	183000	28781623	1939	1939	1939	1939	172
33	20240719	182900	28781623	1939	1939	1939	1939	0
34	20240719	182800	28781623	1939	1939	1939	1939	0
35	20240719	182700	28781623	1939	1939	1939	1939	0
36	20240719	182600	28781623	1939	1939	1939	1939	0
37	20240719	182500	28781623	1939	1939	1939	1939	0
38	20240719	182400	28781623	1939	1939	1939	1939	0
39	20240719	182300	28781623	1939	1939	1939	1939	0
40	20240719	182200	28781623	1939	1939	1939	1939	0
41	20240719	182100	28781623	1939	1939	1939	1939	0
42	20240719	182000	28781623	1939	1939	1939	1939	0
43	20240719	181900	28781623	1939	1939	1939	1939	0
44	20240719	181800	28781623	1939	1939	1939	1939	0
45	20240719	181700	28781623	1939	1939	1939	1939	0
46	20240719	181600	28781623	1939	1939	1939	1939	0
47	20240719	181500	28781623	1939	1939	1939	1939	0
48	20240719	181400	28781623	1939	1939	1939	1939	0
49	20240719	181300	28781623	1939	1939	1939	1939	0
50	20240719	181200	28781623	1939	1939	1939	1939	0
51	20240719	181100	28781623	1939	1939	1939	1939	0
52	20240719	181000	28781623	1939	1939	1939	1939	0
53	20240719	180900	28781623	1939	1939	1939	1939	0
54	20240719	180800	28781623	1939	1939	1939	1939	0
55	20240719	180700	28781623	1939	1939	1939	1939	0
56	20240719	180600	28781623	1939	1939	1939	1939	0
57	20240719	180500	28781623	1939	1939	1939	1939	0
58	20240719	180400	28781623	1939	1939	1939	1939	0
59	20240719	180300	28781623	1939	1939	1939	1939	0
60	20240719	180200	28781623	1939	1939	1939	1939	0
61	20240719	180100	28781623	1939	1939	1939	1939	0
62	20240719	180000	28781623	1939	1939	1939	1939	172
63	20240719	175900	28781623	1939	1939	1939	1939	0
64	20240719	175800	28781623	1939	1939	1939	1939	0
65	20240719	175700	28781623	1939	1939	1939	1939	0
66	20240719	175600	28781623	1939	1939	1939	1939	0
67	20240719	175500	28781623	1939	1939	1939	1939	0
68	20240719	175400	28781623	1939	1939	1939	1939	0
69	20240719	175300	28781623	1939	1939	1939	1939	0
70	20240719	175200	28781623	1939	1939	1939	1939	0
71	20240719	175100	28781623	1939	1939	1939	1939	0
72	20240719	175000	28781623	1939	1939	1939	1939	0
73	20240719	174900	28781623	1939	1939	1939	1939	0
74	20240719	174800	28781623	1939	1939	1939	1939	0
75	20240719	174700	28781623	1939	1939	1939	1939	0
76	20240719	174600	28781623	1939	1939	1939	1939	0
77	20240719	174500	28781623	1939	1939	1939	1939	0
78	20240719	174400	28781623	1939	1939	1939	1939	0
79	20240719	174300	28781623	1939	1939	1939	1939	0
80	20240719	174200	28781623	1939	1939	1939	1939	0
81	20240719	174100	28781623	1939	1939	1939	1939	0
82	20240719	174000	28781623	1939	1939	1939	1939	0
83	20240719	173900	28781623	1939	1939	1939	1939	0
84	20240719	173800	28781623	1939	1939	1939	1939	0
85	20240719	173700	28781623	1939	1939	1939	1939	0
86	20240719	173600	28781623	1939	1939	1939	1939	0
87	20240719	173500	28781623	1939	1939	1939	1939	0
88	20240719	173400	28781623	1939	1939	1939	1939	0
89	20240719	173300	28781623	1939	1939	1939	1939	0
90	20240719	173200	28781623	1939	1939	1939	1939	0
91	20240719	173100	28781623	1939	1939	1939	1939	0
92	20240719	173000	28781623	1939	1939	1939	1939	172
93	20240719	172900	28781623	1939	1939	1939	1939	0
94	20240719	172800	28781623	1939	1939	1939	1939	0
95	20240719	172700	28781623	1939	1939	1939	1939	0
96	20240719	172600	28781623	1939	1939	1939	1939	0
97	20240719	172500	28781623	1939	1939	1939	1939	0
98	20240719	172400	28781623	1939	1939	1939	1939	0
99	20240719	172300	28781623	1939	1939	1939	1939	0
100	20240719	172200	28781623	1939	1939	1939	1939	0
101	20240719	172100	28781623	1939	1939	1939	1939	0
102	20240719	172000	28781623	1939	1939	1939	1939	0
103	20240719	171900	28781623	1939	1939	1939	1939	0
104	20240719	171800	28781623	1939	1939	1939	1939	0
105	20240719	171700	28781623	1939	1939	1939	1939	0
106	20240719	171600	28781623	1939	1939	1939	1939	0
107	20240719	171500	28781623	1939	1939	1939	1939	0
108	20240719	171400	28781623	1939	1939	1939	1939	0
109	20240719	171300	28781623	1939	1939	1939	1939	0
110	20240719	171200	28781623	1939	1939	1939	1939	0
111	20240719	171100	28781623	1939	1939	1939	1939	0
112	20240719	171000	28781623	1939	1939	1939	1939	0
113	20240719	170900	28781623	1939	1939	1939	1939	0
114	20240719	170800	28781623	1939	1939	1939	1939	0
115	20240719	170700	28781623	1939	1939	1939	1939	0
116	20240719	170600	28781623	1939	1939	1939	1939	0
117	20240719	170500	28781623	1939	1939	1939	1939	0
118	20240719	170400	28781623	1939	1939	1939	1939	0
119	20240719	170300	28781623	1939	1939	1939	1939	0
120	20240719	170200	28781623	1939	1939	1939	1939	0
121	20240719	170100	28781623	1939	1939	1939	1939	0
122	20240719	170000	28781623	1939	1939	1939	1939	172
123	20240719	165900	28781623	1939	1939	1939	1939	0
124	20240719	165800	28781623	1939	1939	1939	1939	0
125	20240719	165700	28781623	1939	1939	1939	1939	0
126	20240719	165600	28781623	1939	1939	1939	1939	0
127	20240719	165500	28781623	1939	1939	1939	1939	0
128	20240719	165400	28781623	1939	1939	1939	1939	0
129	20240719	165300	28781623	1939	1939	1939	1939	0
130	20240719	165200	28781623	1939	1939	1939	1939	0
131	20240719	165100	28781623	1939	1939	1939	1939	0
132	20240719	165000	28781623	1939	1939	1939	1939	0
133	20240719	164900	28781623	1939	1939	1939	1939	0
134	20240719	164800	28781623	1939	1939	1939	1939	0
135	20240719	164700	28781623	1939	1939	1939	1939	0
136	20240719	164600	28781623	1939	1939	1939	1939	0
137	20240719	164500	28781623	1939	1939	1939	1939	0
138	20240719	164400	28781623	1939	1939	1939	1939	0
139	20240719	164300	28781623	1939	1939	1939	1939	0
140	20240719	164200	28781623	1939	1939	1939	1939	0
141	20240719	164100	28781623	1939	1939	1939	1939	0
142	20240719	164000	28781623	1939	1939	1939	1939	0
143	20240719	163900	28781623	1939	1939	1939	1939	0
144	20240719	163800	28781623	1939	1939	1939	1939	0
145	20240719	163700	28781623	1939	1939	1939	1939	0
146	20240719	163600	28781623	1939	1939	1939	1939	0
147	20240719	163500	28781623	1939	1939	1939	1939	0
148	20240719	163400	28781623	1939	1939	1939	1939	0
149	20240719	163300	28781623	1939	1939	1939	1939	0
150	20240719	163200	28781623	1939	1939	1939	1939	0
151	20240719	163100	28781623	1939	1939	1939	1939	0
152	20240719	163000	28781623	1939	1939	1939	1939	172
153	20240719	162900	28781623	1939	1939	1939	1939	0
154	20240719	162800	28781623	1939	1939	1939	1939	0
155	20240719	162700	28781623	1939	1939	1939	1939	0
156	20240719	162600	28781623	1939	1939	1939	1939	0
157	20240719	162500	28781623	1939	1939	1939	1939	0
158	20240719	162400	28781623	1939	1939	1939	1939	0
159	20240719	162300	28781623	1939	1939	1939	1939	0
160	20240719	162200	28781623	1939	1939	1939	1939	0
161	20240719	162100	28781623	1939	1939	1939	1939	0
162	20240719	162000	28781623	1939	1939	1939	1939	0
163	20240719	161900	28781623	1939	1939	1939	1939	0
164	20240719	161800	28781623	1939	1939	1939	1939	0
165	20240719	161700	28781623	1939	1939	1939	1939	0
166	20240719	161600	28781623	1939	1939	1939	1939	0
167	20240719	161500	28781623	1939	1939	1939	1939	0
168	20240719	161400	28781623	1939	1939	1939	1939	0
169	20240719	161300	28781623	1939	1939	1939	1939	0
170	20240719	161200	28781623	1939	1939	1939	1939	0
171	20240719	161100	28781623	1939	1939	1939	1939	0
172	20240719	161000	28781623	1939	1939	1939	1939	0
173	20240719	160900	28781623	1939	1939	1939	1939	0
174	20240719	160800	28781623	1939	1939	1939	1939	0
175	20240719	160700	28781623	1939	1939	1939	1939	0
176	20240719	160600	28781623	1939	1939	1939	1939	0
177	20240719	160500	28781623	1939	1939	1939	1939	0
178	20240719	160400	28781623	1939	1939	1939	1939	0
179	20240719	160300	28781623	1939	1939	1939	1939	0
180	20240719	160200	28781623	1939	1939	1939	1939	0
181	20240719	160100	28781623	1939	1939	1939	1939	0
182	20240719	160000	28781623	1939	1939	1939	1939	172
183	20240719	155900	28781623	1939	1939	1939	1939	0
184	20240719	155800	28781623	1939	1939	1939	1939	0
185	20240719	155700	28781623	1939	1939	1939	1939	0
186	20240719	155600	28781623	1939	1939	1939	1939	0
187	20240719	155500	28781623	1939	1939	1939	1939	0
188	20240719	155400	28781623	1939	1939	1939	1939	0
189	20240719	155300	28781623	1939	1939	1939	1939	0
190	20240719	155200	28781623	1939	1939	1939	1939	0
191	20240719	155100	28781623	1939	1939	1939	1939	0
192	20240719	155000	28781623	1939	1939	1939	1939	0
193	20240719	154900	28781623	1939	1939	1939	1939	0
194	20240719	154800	28781623	1939	1939	1939	1939	0
195	20240719	154700	28781623	1939	1939	1939	1939	0
196	20240719	154600	28781623	1939	1939	1939	1939	0
197	20240719	154500	28781623	1939	1939	1939	1939	0
198	20240719	154400	28781623	1939	1939	1939	1939	0
199	20240719	154300	28781623	1939	1939	1939	1939	0
200	20240719	154200	28781623	1939	1939	1939	1939	0
201	20240719	154100	28781623	1939	1939	1939	1939	0
202	20240719	154000	28781623	1939	1939	1939	1939	0
203	20240719	153900	28781623	1939	1939	1939	1939	0
204	20240719	153800	28781623	1939	1939	1939	1939	0
205	20240719	153700	28781623	1939	1939	1939	1939	0
206	20240719	153600	28781623	1939	1939	1939	1939	0
207	20240719	153500	28781623	1939	1939	1939	1939	0
208	20240719	153400	28781623	1939	1939	1939	1939	0
209	20240719	153300	28781623	1939	1939	1939	1939	0
210	20240719	153200	28781623	1939	1939	1939	1939	0
211	20240719	153100	28781623	1939	1939	1939	1939	0
212	20240719	153000	28781623	1939	1939	1939	1939	344
213	20240719	152900	28448115	1939	1939	1939	1939	0
214	20240719	152800	28448115	1939	1939	1939	1939	0
215	20240719	152700	28448115	1939	1939	1939	1939	0
216	20240719	152600	28448115	1939	1939	1939	1939	0
217	20240719	152500	28448115	1939	1939	1939	1939	0
218	20240719	152400	28448115	1939	1939	1939	1939	0
219	20240719	152300	28448115	1939	1939	1939	1939	0
220	20240719	152200	28448115	1939	1939	1939	1939	0
221	20240719	152100	28448115	1939	1939	1939	1939	0
222	20240719	152000	28448115	1939	1939	1939	1939	0
223	20240719	151900	28448115	1939	1939	1939	1939	0
224	20240719	151800	28448115	1939	1939	1939	1939	0
225	20240719	151700	28448115	1939	1939	1939	1939	0
226	20240719	151600	28448115	1939	1939	1939	1939	0
227	20240719	151500	28448115	1939	1939	1939	1939	2
228	20240719	151400	28444237	1939	1939	1939	1939	0
229	20240719	151300	28444237	1939	1939	1939	1939	0
230	20240719	151200	28444237	1939	1939	1939	1939	1
231	20240719	151100	28442298	1940	1940	1940	1940	10
232	20240719	151000	28422898	1939	1939	1939	1939	0
233	20240719	150900	28422898	1939	1939	1939	1939	1
234	20240719	150800	28420959	1939	1939	1939	1939	0
235	20240719	150700	28420959	1939	1939	1939	1939	1
236	20240719	150600	28419020	1939	1939	1939	1939	0
237	20240719	150500	28419020	1939	1939	1939	1939	0
238	20240719	150400	28419020	1939	1939	1939	1939	1
239	20240719	150300	28417081	1940	1940	1940	1940	20
240	20240719	150200	28378281	1940	1940	1940	1940	25
241	20240719	150100	28329781	1939	1939	1939	1939	1
242	20240719	150000	28327842	1939	1939	1939	1939	0
243	20240719	145900	28327842	1939	1939	1939	1939	1
244	20240719	145800	28325903	1940	1940	1940	1940	3
245	20240719	145700	28320083	1939	1939	1939	1939	0
246	20240719	145600	28320083	1939	1939	1939	1939	1
247	20240719	145500	28318144	1939	1939	1939	1939	0
248	20240719	145400	28318144	1939	1939	1939	1939	50
249	20240719	145300	28221194	1939	1939	1939	1939	1
250	20240719	145200	28219255	1940	1940	1940	1940	20
251	20240719	145100	28180455	1939	1939	1939	1939	1
252	20240719	145000	28178516	1939	1939	1939	1939	0
253	20240719	144900	28178516	1939	1939	1939	1939	0
254	20240719	144800	28178516	1939	1939	1939	1939	1
255	20240719	144700	28176577	1940	1940	1940	1940	0
256	20240719	144600	28176577	1940	1940	1940	1940	125
257	20240719	144500	27934077	1939	1939	1939	1939	1
258	20240719	144400	27932138	1939	1939	1939	1939	0
259	20240719	144300	27932138	1939	1939	1939	1939	1
260	20240719	144200	27930199	1939	1939	1939	1939	0
261	20240719	144100	27930199	1939	1939	1939	1939	0
262	20240719	144000	27930199	1939	1939	1939	1939	1
263	20240719	143900	27928260	1940	1940	1940	1940	0
264	20240719	143800	27928260	1940	1940	1940	1940	1
265	20240719	143700	27926320	1939	1939	1939	1939	1
266	20240719	143600	27924381	1939	1939	1939	1939	0
267	20240719	143500	27924381	1939	1939	1939	1939	1
268	20240719	143400	27922442	1939	1939	1939	1939	0
269	20240719	143300	27922442	1939	1939	1939	1939	0
270	20240719	143200	27922442	1939	1939	1939	1939	1
271	20240719	143100	27920503	1939	1939	1939	1939	0
272	20240719	143000	27920503	1939	1939	1939	1939	2
273	20240719	142900	27916625	1939	1939	1939	1939	0
274	20240719	142800	27916625	1939	1939	1939	1939	0
275	20240719	142700	27916625	1939	1939	1939	1939	0
276	20240719	142600	27916625	1939	1939	1939	1939	0
277	20240719	142500	27916625	1939	1939	1939	1939	0
278	20240719	142400	27916625	1939	1939	1939	1939	0
279	20240719	142300	27916625	1939	1939	1939	1939	70
280	20240719	142200	27780895	1939	1939	1939	1939	0
281	20240719	142100	27780895	1939	1939	1939	1939	0
282	20240719	142000	27780895	1939	1939	1939	1939	0
283	20240719	141900	27780895	1939	1939	1939	1939	0
284	20240719	141800	27780895	1939	1939	1939	1939	0
285	20240719	141700	27780895	1939	1939	1939	1939	4
286	20240719	141600	27773139	1940	1940	1940	1940	98
287	20240719	141500	27583019	1940	1940	1940	1940	0
288	20240719	141400	27583019	1940	1940	1940	1940	0
289	20240719	141300	27583019	1940	1940	1940	1940	0
290	20240719	141200	27583019	1940	1940	1940	1940	0
291	20240719	141100	27583019	1940	1940	1940	1940	0
292	20240719	141000	27583019	1940	1940	1940	1940	0
293	20240719	140900	27583019	1940	1940	1940	1940	0
294	20240719	140800	27583019	1940	1940	1940	1940	0
295	20240719	140700	27583019	1940	1940	1940	1940	0
296	20240719	140600	27583019	1940	1940	1940	1940	0
297	20240719	140500	27583019	1940	1940	1940	1940	0
298	20240719	140400	27583019	1940	1940	1940	1940	0
299	20240719	140300	27583019	1940	1940	1940	1940	0
300	20240719	140200	27583019	1940	1940	1940	1940	4
301	20240719	140100	27575259	1940	1940	1940	1940	5
302	20240719	140000	27565559	1940	1940	1940	1940	0
303	20240719	135900	27565559	1940	1940	1940	1940	0
304	20240719	135800	27565559	1940	1940	1940	1940	0
305	20240719	135700	27565559	1940	1940	1940	1940	0
306	20240719	135600	27565559	1940	1940	1940	1940	1
307	20240719	135500	27563619	1940	1940	1940	1940	0
308	20240719	135400	27563619	1940	1940	1940	1940	0
309	20240719	135300	27563619	1940	1940	1940	1940	0
310	20240719	135200	27563619	1940	1940	1940	1940	0
311	20240719	135100	27563619	1940	1940	1940	1940	0
312	20240719	135000	27563619	1940	1940	1940	1940	0
313	20240719	134900	27563619	1940	1940	1940	1940	0
314	20240719	134800	27563619	1940	1940	1940	1940	1
315	20240719	134700	27561679	1939	1939	1939	1939	0
316	20240719	134600	27561679	1939	1939	1939	1939	200
317	20240719	134500	27173879	1939	1939	1939	1939	0
318	20240719	134400	27173879	1939	1939	1939	1939	0
319	20240719	134300	27173879	1939	1939	1939	1939	0
320	20240719	134200	27173879	1939	1939	1939	1939	0
321	20240719	134100	27173879	1939	1939	1939	1939	0
322	20240719	134000	27173879	1939	1939	1939	1939	0
323	20240719	133900	27173879	1939	1939	1939	1939	0
324	20240719	133800	27173879	1939	1939	1939	1939	0
325	20240719	133700	27173879	1939	1939	1939	1939	0
326	20240719	133600	27173879	1939	1939	1939	1939	0
327	20240719	133500	27173879	1939	1939	1939	1939	0
328	20240719	133400	27173879	1939	1939	1939	1939	0
329	20240719	133300	27173879	1939	1939	1939	1939	0
330	20240719	133200	27173879	1939	1939	1939	1939	2210
331	20240719	133100	22888689	1939	1939	1939	1939	0
332	20240719	133000	22888689	1939	1939	1939	1939	0
333	20240719	132900	22888689	1939	1939	1939	1939	0
334	20240719	132800	22888689	1939	1939	1939	1939	0
335	20240719	132700	22888689	1939	1939	1939	1939	0
336	20240719	132600	22888689	1939	1939	1939	1939	0
337	20240719	132500	22888689	1939	1939	1939	1939	0
338	20240719	132400	22888689	1939	1939	1939	1939	0
339	20240719	132300	22888689	1939	1939	1939	1939	1
340	20240719	132200	22886750	1939	1939	1939	1939	0
341	20240719	132100	22886750	1939	1939	1939	1939	1
342	20240719	132000	22884811	1939	1939	1939	1939	0
343	20240719	131900	22884811	1939	1939	1939	1939	0
344	20240719	131800	22884811	1939	1939	1939	1939	0
345	20240719	131700	22884811	1939	1939	1939	1939	0
346	20240719	131600	22884811	1939	1939	1939	1939	0
347	20240719	131500	22884811	1939	1939	1939	1939	2000
348	20240719	131400	19006811	1938	1938	1938	1938	0
349	20240719	131300	19006811	1938	1938	1938	1938	0
350	20240719	131200	19006811	1938	1938	1938	1938	1
351	20240719	131100	19004873	1939	1939	1939	1939	0
352	20240719	131000	19004873	1939	1939	1939	1939	0
353	20240719	130900	19004873	1939	1939	1939	1939	0
354	20240719	130800	19004873	1939	1939	1939	1939	0
355	20240719	130700	19004873	1939	1939	1939	1939	0
356	20240719	130600	19004873	1939	1939	1939	1939	0
357	20240719	130500	19004873	1939	1939	1939	1939	0
358	20240719	130400	19004873	1939	1939	1939	1939	0
359	20240719	130300	19004873	1939	1939	1939	1939	0
360	20240719	130200	19004873	1939	1939	1939	1939	0
361	20240719	130100	19004873	1939	1939	1939	1939	0
362	20240719	130000	19004873	1939	1939	1939	1939	0
363	20240719	125900	19004873	1939	1939	1939	1939	0
364	20240719	125800	19004873	1939	1939	1939	1939	0
365	20240719	125700	19004873	1939	1939	1939	1939	0
366	20240719	125600	19004873	1939	1939	1939	1939	0
367	20240719	125500	19004873	1939	1939	1939	1939	0
368	20240719	125400	19004873	1939	1939	1939	1939	0
369	20240719	125300	19004873	1939	1939	1939	1939	0
370	20240719	125200	19004873	1939	1939	1939	1939	1
371	20240719	125100	19002934	1939	1939	1939	1939	0
372	20240719	125000	19002934	1939	1939	1939	1939	1
373	20240719	124900	19000995	1939	1939	1939	1939	0
374	20240719	124800	19000995	1939	1939	1939	1939	0
375	20240719	124700	19000995	1939	1939	1939	1939	0
376	20240719	124600	19000995	1939	1939	1939	1939	0
377	20240719	124500	19000995	1939	1939	1939	1939	0
378	20240719	124400	19000995	1939	1939	1939	1939	2
379	20240719	124300	18997117	1940	1940	1940	1940	0
380	20240719	124200	18997117	1940	1940	1940	1940	0
381	20240719	124100	18997117	1940	1940	1940	1940	0
382	20240719	124000	18997117	1940	1940	1940	1940	0
383	20240719	123900	18997117	1940	1940	1940	1940	0
384	20240719	123800	18997117	1940	1940	1940	1940	0
385	20240719	123700	18997117	1940	1940	1940	1940	0
386	20240719	123600	18997117	1940	1940	1940	1940	0
387	20240719	123500	18997117	1940	1940	1940	1940	0
388	20240719	123400	18997117	1940	1940	1940	1940	0
389	20240719	123300	18997117	1940	1940	1940	1940	0
390	20240719	123200	18997117	1940	1940	1940	1940	0
391	20240719	123100	18997117	1940	1940	1940	1940	0
392	20240719	123000	18997117	1940	1940	1940	1940	0
393	20240719	122900	18997117	1940	1940	1940	1940	0
394	20240719	122800	18997117	1940	1940	1940	1940	0
395	20240719	122700	18997117	1940	1940	1940	1940	0
396	20240719	122600	18997117	1940	1939	1940	1939	6
397	20240719	122500	18985478	1940	1940	1940	1940	0
398	20240719	122400	18985478	1940	1940	1940	1940	0
399	20240719	122300	18985478	1940	1940	1940	1940	0
400	20240719	122200	18985478	1940	1940	1940	1940	0
401	20240719	122100	18985478	1940	1940	1940	1940	0
402	20240719	122000	18985478	1940	1940	1940	1940	0
403	20240719	121900	18985478	1940	1940	1940	1940	0
404	20240719	121800	18985478	1940	1940	1940	1940	0
405	20240719	121700	18985478	1940	1939	1940	1939	3
406	20240719	121600	18979660	1938	1938	1938	1938	0
407	20240719	121500	18979660	1938	1938	1938	1938	0
408	20240719	121400	18979660	1938	1938	1938	1938	0
409	20240719	121300	18979660	1938	1938	1938	1938	0
410	20240719	121200	18979660	1938	1938	1938	1938	0
411	20240719	121100	18979660	1938	1938	1938	1938	0
412	20240719	121000	18979660	1938	1938	1938	1938	0
413	20240719	120900	18979660	1938	1938	1938	1938	0
414	20240719	120800	18979660	1938	1938	1938	1938	110
415	20240719	120700	18766480	1937	1937	1937	1937	0
416	20240719	120600	18766480	1937	1936	1937	1936	74
417	20240719	120500	18623143	1937	1937	1937	1937	0
418	20240719	120400	18623143	1937	1937	1937	1937	0
419	20240719	120300	18623143	1937	1937	1937	1937	0
420	20240719	120200	18623143	1937	1937	1937	1937	0
421	20240719	120100	18623143	1937	1937	1937	1937	0
422	20240719	120000	18623143	1937	1937	1937	1937	0
423	20240719	115900	18623143	1937	1937	1937	1937	0
424	20240719	115800	18623143	1937	1937	1937	1937	0
425	20240719	115700	18623143	1937	1937	1937	1937	0
426	20240719	115600	18623143	1937	1937	1937	1937	0
427	20240719	115500	18623143	1937	1937	1937	1937	0
428	20240719	115400	18623143	1937	1937	1937	1937	0
429	20240719	115300	18623143	1937	1937	1937	1937	0
430	20240719	115200	18623143	1937	1937	1937	1937	0
431	20240719	115100	18623143	1937	1937	1937	1937	0
432	20240719	115000	18623143	1937	1936	1937	1936	2
433	20240719	114900	18619270	1935	1935	1935	1935	1
434	20240719	114800	18617335	1934	1934	1934	1934	0
435	20240719	114700	18617335	1934	1934	1934	1934	0
436	20240719	114600	18617335	1934	1934	1934	1934	0
437	20240719	114500	18617335	1934	1934	1934	1934	0
438	20240719	114400	18617335	1934	1934	1934	1934	0
439	20240719	114300	18617335	1934	1934	1934	1934	0
440	20240719	114200	18617335	1934	1934	1934	1934	0
441	20240719	114100	18617335	1934	1934	1934	1934	0
442	20240719	114000	18617335	1934	1934	1934	1934	0
443	20240719	113900	18617335	1934	1934	1934	1934	0
444	20240719	113800	18617335	1934	1934	1934	1934	0
445	20240719	113700	18617335	1934	1934	1934	1934	0
446	20240719	113600	18617335	1934	1934	1934	1934	1
447	20240719	113500	18615401	1935	1935	1935	1935	3
448	20240719	113400	18609596	1938	1938	1938	1938	0
449	20240719	113300	18609596	1938	1938	1938	1938	1
450	20240719	113200	18607658	1935	1935	1935	1935	0
451	20240719	113100	18607658	1935	1935	1935	1935	0
452	20240719	113000	18607658	1935	1935	1935	1935	0
453	20240719	112900	18607658	1935	1935	1935	1935	0
454	20240719	112800	18607658	1935	1935	1935	1935	0
455	20240719	112700	18607658	1935	1935	1935	1935	1
456	20240719	112600	18605723	1934	1934	1934	1934	18
457	20240719	112500	18570911	1935	1935	1935	1935	0
458	20240719	112400	18570911	1935	1935	1935	1935	10
459	20240719	112300	18551561	1935	1935	1935	1935	0
460	20240719	112200	18551561	1935	1935	1935	1935	0
461	20240719	112100	18551561	1935	1935	1935	1935	0
462	20240719	112000	18551561	1935	1935	1935	1935	0
463	20240719	111900	18551561	1935	1935	1935	1935	0
464	20240719	111800	18551561	1935	1935	1935	1935	0
465	20240719	111700	18551561	1935	1935	1935	1935	0
466	20240719	111600	18551561	1935	1935	1935	1935	0
467	20240719	111500	18551561	1935	1935	1935	1935	2
468	20240719	111400	18547691	1935	1935	1935	1935	264
469	20240719	111300	18036851	1935	1935	1935	1935	0
470	20240719	111200	18036851	1935	1935	1935	1935	0
471	20240719	111100	18036851	1935	1935	1935	1935	0
472	20240719	111000	18036851	1935	1935	1935	1935	1
473	20240719	110900	18034916	1935	1935	1935	1935	0
474	20240719	110800	18034916	1935	1935	1935	1935	0
475	20240719	110700	18034916	1935	1935	1935	1935	195
476	20240719	110600	17657591	1935	1935	1935	1935	0
477	20240719	110500	17657591	1935	1935	1935	1935	0
478	20240719	110400	17657591	1935	1935	1935	1935	0
479	20240719	110300	17657591	1935	1935	1935	1935	37
480	20240719	110200	17585996	1935	1935	1935	1935	0
481	20240719	110100	17585996	1935	1935	1935	1935	265
482	20240719	110000	17073221	1934	1934	1934	1934	0
483	20240719	105900	17073221	1934	1934	1934	1934	0
484	20240719	105800	17073221	1934	1934	1934	1934	0
485	20240719	105700	17073221	1934	1934	1934	1934	0
486	20240719	105600	17073221	1934	1934	1934	1934	0
487	20240719	105500	17073221	1934	1934	1934	1934	0
488	20240719	105400	17073221	1934	1934	1934	1934	0
489	20240719	105300	17073221	1934	1934	1934	1934	0
490	20240719	105200	17073221	1934	1934	1934	1934	0
491	20240719	105100	17073221	1934	1934	1934	1934	0
492	20240719	105000	17073221	1934	1934	1934	1934	0
493	20240719	104900	17073221	1934	1934	1934	1934	0
494	20240719	104800	17073221	1934	1934	1934	1934	0
495	20240719	104700	17073221	1934	1934	1934	1934	0
496	20240719	104600	17073221	1934	1934	1934	1934	0
497	20240719	104500	17073221	1934	1934	1934	1934	0
498	20240719	104400	17073221	1934	1934	1934	1934	0
499	20240719	104300	17073221	1934	1934	1934	1934	0
500	20240719	104200	17073221	1934	1934	1934	1934	0
501	20240719	104100	17073221	1934	1934	1934	1934	0
502	20240719	104000	17073221	1934	1934	1934	1934	0
503	20240719	103900	17073221	1934	1934	1934	1934	0
504	20240719	103800	17073221	1934	1934	1934	1934	0
505	20240719	103700	17073221	1934	1934	1934	1934	0
506	20240719	103600	17073221	1934	1934	1934	1934	0
507	20240719	103500	17073221	1934	1934	1934	1934	0
508	20240719	103400	17073221	1934	1934	1934	1934	0
509	20240719	103300	17073221	1934	1933	1934	1933	2
510	20240719	103200	17069354	1933	1933	1933	1933	0
511	20240719	103100	17069354	1933	1933	1933	1933	0
512	20240719	103000	17069354	1933	1933	1933	1933	0
513	20240719	102900	17069354	1933	1933	1933	1933	0
514	20240719	102800	17069354	1933	1933	1933	1933	0
515	20240719	102700	17069354	1933	1933	1933	1933	0
516	20240719	102600	17069354	1933	1933	1933	1933	0
517	20240719	102500	17069354	1933	1933	1933	1933	0
518	20240719	102400	17069354	1933	1933	1933	1933	0
519	20240719	102300	17069354	1933	1933	1933	1933	0
520	20240719	102200	17069354	1933	1933	1933	1933	0
521	20240719	102100	17069354	1933	1933	1933	1933	0
522	20240719	102000	17069354	1933	1933	1933	1933	0
523	20240719	101900	17069354	1933	1933	1933	1933	0
524	20240719	101800	17069354	1933	1933	1933	1933	0
525	20240719	101700	17069354	1933	1933	1934	1933	3
526	20240719	101600	17063554	1939	1939	1939	1939	0
527	20240719	101500	17063554	1939	1939	1939	1939	0
528	20240719	101400	17063554	1939	1933	1939	1933	3
529	20240719	101300	17057748	1940	1940	1940	1940	0
530	20240719	101200	17057748	1940	1940	1940	1940	0
531	20240719	101100	17057748	1940	1940	1940	1940	0
532	20240719	101000	17057748	1940	1940	1940	1940	0
533	20240719	100900	17057748	1940	1933	1940	1933	3
534	20240719	100800	17051941	1932	1932	1932	1932	0
535	20240719	100700	17051941	1932	1932	1932	1932	0
536	20240719	100600	17051941	1932	1932	1932	1932	0
537	20240719	100500	17051941	1932	1932	1932	1932	11
538	20240719	100400	17030689	1937	1937	1937	1937	0
539	20240719	100300	17030689	1937	1932	1939	1932	22
540	20240719	100200	16988095	1932	1933	1940	1930	139
541	20240719	100100	16719804	1937	1931	1939	1931	266
542	20240719	100000	16205345	1937	1939	1939	1937	56
543	20240719	095900	16096871	1939	1934	1939	1934	10
544	20240719	095800	16077508	1933	1932	1933	1932	15
545	20240719	095700	16048525	1932	1931	1932	1931	11
546	20240719	095600	16027278	1930	1940	1940	1930	1016
547	20240719	095500	14065338	1939	1939	1939	1939	0
548	20240719	095400	14065338	1939	1939	1939	1939	0
549	20240719	095300	14065338	1939	1939	1939	1939	0
550	20240719	095200	14065338	1939	1939	1939	1939	0
551	20240719	095100	14065338	1939	1939	1939	1939	0
552	20240719	095000	14065338	1939	1939	1939	1939	0
553	20240719	094900	14065338	1939	1933	1939	1933	7
554	20240719	094800	14051786	1932	1939	1939	1930	699
555	20240719	094700	12701545	1938	1931	1938	1931	13
556	20240719	094600	12676413	1930	1930	1931	1930	526
557	20240719	094500	11661232	1932	1933	1933	1932	247
558	20240719	094400	11184027	1933	1933	1933	1933	0
559	20240719	094300	11184027	1933	1933	1933	1933	51
560	20240719	094200	11085444	1933	1933	1933	1933	0
561	20240719	094100	11085444	1933	1933	1933	1933	0
562	20240719	094000	11085444	1933	1937	1937	1933	1381
563	20240719	093900	8415321	1937	1941	1941	1937	3267
564	20240719	093800	2081032	1942	1942	1942	1942	7
565	20240719	093700	2067438	1942	1942	1942	1942	0
566	20240719	093600	2067438	1942	1942	1942	1942	0
567	20240719	093500	2067438	1942	1942	1942	1942	0
568	20240719	093400	2067438	1942	1942	1942	1942	0
569	20240719	093300	2067438	1942	1942	1942	1942	0
570	20240719	093200	2067438	1942	1942	1942	1942	0
571	20240719	093100	2067438	1942	1942	1942	1942	0
572	20240719	093000	2067438	1942	1942	1942	1942	1
573	20240719	092900	2065496	1943	1943	1943	1943	0
574	20240719	092800	2065496	1943	1943	1943	1943	0
575	20240719	092700	2065496	1943	1943	1943	1943	0
576	20240719	092600	2065496	1943	1943	1943	1943	0
577	20240719	092500	2065496	1943	1943	1943	1943	0
578	20240719	092400	2065496	1943	1943	1943	1943	0
579	20240719	092300	2065496	1943	1943	1943	1943	0
580	20240719	092200	2065496	1943	1943	1943	1943	0
581	20240719	092100	2065496	1943	1943	1943	1943	0
582	20240719	092000	2065496	1943	1943	1943	1943	0
583	20240719	091900	2065496	1943	1943	1943	1943	0
584	20240719	091800	2065496	1943	1946	1946	1942	1041
585	20240719	091700	42833	1946	1946	1946	1946	0
586	20240719	091600	42833	1946	1946	1946	1946	0
587	20240719	091500	42833	1946	1946	1946	1946	0
588	20240719	091400	42833	1946	1946	1946	1946	0
589	20240719	091300	42833	1946	1946	1946	1946	0
590	20240719	091200	42833	1946	1946	1946	1946	0
591	20240719	091100	42833	1946	1946	1946	1946	0
592	20240719	091000	42833	1946	1946	1946	1946	0
593	20240719	090900	42833	1946	1946	1946	1946	0
594	20240719	090800	42833	1946	1946	1946	1946	0
595	20240719	090700	42833	1946	1946	1946	1946	1
596	20240719	090600	40887	1947	1947	1947	1947	0
597	20240719	090500	40887	1947	1947	1947	1947	0
598	20240719	090400	40887	1947	1947	1947	1947	0
599	20240719	090300	40887	1947	1947	1947	1947	0
600	20240719	090200	40887	1947	1947	1947	1947	0
601	20240719	090100	40887	1947	1947	1947	1947	1
602	20240719	090000	38940	1947	1947	1947	1947	20