KissMeData/033540/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	191900	88023290	1898	1898	1898	1898	1520
3	20240716	191800	88023290	1898	1898	1898	1898	0
4	20240716	191700	88023290	1898	1898	1898	1898	0
5	20240716	191600	88023290	1898	1898	1898	1898	0
6	20240716	191500	88023290	1898	1898	1898	1898	0
7	20240716	191400	88023290	1898	1898	1898	1898	0
8	20240716	191300	88023290	1898	1898	1898	1898	0
9	20240716	191200	88023290	1898	1898	1898	1898	0
10	20240716	191100	88023290	1898	1898	1898	1898	0
11	20240716	191000	88023290	1898	1898	1898	1898	0
12	20240716	190900	88023290	1898	1898	1898	1898	0
13	20240716	190800	88023290	1898	1898	1898	1898	0
14	20240716	190700	88023290	1898	1898	1898	1898	0
15	20240716	190600	88023290	1898	1898	1898	1898	0
16	20240716	190500	88023290	1898	1898	1898	1898	0
17	20240716	190400	88023290	1898	1898	1898	1898	0
18	20240716	190300	88023290	1898	1898	1898	1898	0
19	20240716	190200	88023290	1898	1898	1898	1898	0
20	20240716	190100	88023290	1898	1898	1898	1898	0
21	20240716	190000	88023290	1898	1898	1898	1898	0
22	20240716	185900	88023290	1898	1898	1898	1898	0
23	20240716	185800	88023290	1898	1898	1898	1898	0
24	20240716	185700	88023290	1898	1898	1898	1898	0
25	20240716	185600	88023290	1898	1898	1898	1898	0
26	20240716	185500	88023290	1898	1898	1898	1898	0
27	20240716	185400	88023290	1898	1898	1898	1898	0
28	20240716	185300	88023290	1898	1898	1898	1898	0
29	20240716	185200	88023290	1898	1898	1898	1898	0
30	20240716	185100	88023290	1898	1898	1898	1898	0
31	20240716	185000	88023290	1898	1898	1898	1898	0
32	20240716	184900	88023290	1898	1898	1898	1898	1520
33	20240716	184800	88023290	1898	1898	1898	1898	0
34	20240716	184700	88023290	1898	1898	1898	1898	0
35	20240716	184600	88023290	1898	1898	1898	1898	0
36	20240716	184500	88023290	1898	1898	1898	1898	0
37	20240716	184400	88023290	1898	1898	1898	1898	0
38	20240716	184300	88023290	1898	1898	1898	1898	0
39	20240716	184200	88023290	1898	1898	1898	1898	0
40	20240716	184100	88023290	1898	1898	1898	1898	0
41	20240716	184000	88023290	1898	1898	1898	1898	0
42	20240716	183900	88023290	1898	1898	1898	1898	0
43	20240716	183800	88023290	1898	1898	1898	1898	0
44	20240716	183700	88023290	1898	1898	1898	1898	0
45	20240716	183600	88023290	1898	1898	1898	1898	0
46	20240716	183500	88023290	1898	1898	1898	1898	0
47	20240716	183400	88023290	1898	1898	1898	1898	0
48	20240716	183300	88023290	1898	1898	1898	1898	0
49	20240716	183200	88023290	1898	1898	1898	1898	0
50	20240716	183100	88023290	1898	1898	1898	1898	0
51	20240716	183000	88023290	1898	1898	1898	1898	0
52	20240716	182900	88023290	1898	1898	1898	1898	0
53	20240716	182800	88023290	1898	1898	1898	1898	0
54	20240716	182700	88023290	1898	1898	1898	1898	0
55	20240716	182600	88023290	1898	1898	1898	1898	0
56	20240716	182500	88023290	1898	1898	1898	1898	0
57	20240716	182400	88023290	1898	1898	1898	1898	0
58	20240716	182300	88023290	1898	1898	1898	1898	0
59	20240716	182200	88023290	1898	1898	1898	1898	0
60	20240716	182100	88023290	1898	1898	1898	1898	0
61	20240716	182000	88023290	1898	1898	1898	1898	0
62	20240716	181900	88023290	1898	1898	1898	1898	1520
63	20240716	181800	88023290	1898	1898	1898	1898	0
64	20240716	181700	88023290	1898	1898	1898	1898	0
65	20240716	181600	88023290	1898	1898	1898	1898	0
66	20240716	181500	88023290	1898	1898	1898	1898	0
67	20240716	181400	88023290	1898	1898	1898	1898	0
68	20240716	181300	88023290	1898	1898	1898	1898	0
69	20240716	181200	88023290	1898	1898	1898	1898	0
70	20240716	181100	88023290	1898	1898	1898	1898	0
71	20240716	181000	88023290	1898	1898	1898	1898	0
72	20240716	180900	88023290	1898	1898	1898	1898	0
73	20240716	180800	88023290	1898	1898	1898	1898	0
74	20240716	180700	88023290	1898	1898	1898	1898	0
75	20240716	180600	88023290	1898	1898	1898	1898	0
76	20240716	180500	88023290	1898	1898	1898	1898	0
77	20240716	180400	88023290	1898	1898	1898	1898	0
78	20240716	180300	88023290	1898	1898	1898	1898	0
79	20240716	180200	88023290	1898	1898	1898	1898	0
80	20240716	180100	88023290	1898	1898	1898	1898	0
81	20240716	180000	88023290	1898	1898	1898	1898	0
82	20240716	175900	88023290	1898	1898	1898	1898	0
83	20240716	175800	88023290	1898	1898	1898	1898	0
84	20240716	175700	88023290	1898	1898	1898	1898	0
85	20240716	175600	88023290	1898	1898	1898	1898	0
86	20240716	175500	88023290	1898	1898	1898	1898	0
87	20240716	175400	88023290	1898	1898	1898	1898	0
88	20240716	175300	88023290	1898	1898	1898	1898	0
89	20240716	175200	88023290	1898	1898	1898	1898	0
90	20240716	175100	88023290	1898	1898	1898	1898	0
91	20240716	175000	88023290	1898	1898	1898	1898	0
92	20240716	174900	88023290	1898	1898	1898	1898	1520
93	20240716	174800	88023290	1898	1898	1898	1898	0
94	20240716	174700	88023290	1898	1898	1898	1898	0
95	20240716	174600	88023290	1898	1898	1898	1898	0
96	20240716	174500	88023290	1898	1898	1898	1898	0
97	20240716	174400	88023290	1898	1898	1898	1898	0
98	20240716	174300	88023290	1898	1898	1898	1898	0
99	20240716	174200	88023290	1898	1898	1898	1898	0
100	20240716	174100	88023290	1898	1898	1898	1898	0
101	20240716	174000	88023290	1898	1898	1898	1898	0
102	20240716	173900	88023290	1898	1898	1898	1898	0
103	20240716	173800	88023290	1898	1898	1898	1898	0
104	20240716	173700	88023290	1898	1898	1898	1898	0
105	20240716	173600	88023290	1898	1898	1898	1898	0
106	20240716	173500	88023290	1898	1898	1898	1898	0
107	20240716	173400	88023290	1898	1898	1898	1898	0
108	20240716	173300	88023290	1898	1898	1898	1898	0
109	20240716	173200	88023290	1898	1898	1898	1898	0
110	20240716	173100	88023290	1898	1898	1898	1898	0
111	20240716	173000	88023290	1898	1898	1898	1898	0
112	20240716	172900	88023290	1898	1898	1898	1898	0
113	20240716	172800	88023290	1898	1898	1898	1898	0
114	20240716	172700	88023290	1898	1898	1898	1898	0
115	20240716	172600	88023290	1898	1898	1898	1898	0
116	20240716	172500	88023290	1898	1898	1898	1898	0
117	20240716	172400	88023290	1898	1898	1898	1898	0
118	20240716	172300	88023290	1898	1898	1898	1898	0
119	20240716	172200	88023290	1898	1898	1898	1898	0
120	20240716	172100	88023290	1898	1898	1898	1898	0
121	20240716	172000	88023290	1898	1898	1898	1898	0
122	20240716	171900	88023290	1898	1898	1898	1898	1520
123	20240716	171800	88023290	1898	1898	1898	1898	0
124	20240716	171700	88023290	1898	1898	1898	1898	0
125	20240716	171600	88023290	1898	1898	1898	1898	0
126	20240716	171500	88023290	1898	1898	1898	1898	0
127	20240716	171400	88023290	1898	1898	1898	1898	0
128	20240716	171300	88023290	1898	1898	1898	1898	0
129	20240716	171200	88023290	1898	1898	1898	1898	0
130	20240716	171100	88023290	1898	1898	1898	1898	0
131	20240716	171000	88023290	1898	1898	1898	1898	0
132	20240716	170900	88023290	1898	1898	1898	1898	0
133	20240716	170800	88023290	1898	1898	1898	1898	0
134	20240716	170700	88023290	1898	1898	1898	1898	0
135	20240716	170600	88023290	1898	1898	1898	1898	0
136	20240716	170500	88023290	1898	1898	1898	1898	0
137	20240716	170400	88023290	1898	1898	1898	1898	0
138	20240716	170300	88023290	1898	1898	1898	1898	0
139	20240716	170200	88023290	1898	1898	1898	1898	0
140	20240716	170100	88023290	1898	1898	1898	1898	0
141	20240716	170000	88023290	1898	1898	1898	1898	0
142	20240716	165900	88023290	1898	1898	1898	1898	0
143	20240716	165800	88023290	1898	1898	1898	1898	0
144	20240716	165700	88023290	1898	1898	1898	1898	0
145	20240716	165600	88023290	1898	1898	1898	1898	0
146	20240716	165500	88023290	1898	1898	1898	1898	0
147	20240716	165400	88023290	1898	1898	1898	1898	0
148	20240716	165300	88023290	1898	1898	1898	1898	0
149	20240716	165200	88023290	1898	1898	1898	1898	0
150	20240716	165100	88023290	1898	1898	1898	1898	0
151	20240716	165000	88023290	1898	1898	1898	1898	0
152	20240716	164900	88023290	1898	1898	1898	1898	1520
153	20240716	164800	88023290	1898	1898	1898	1898	0
154	20240716	164700	88023290	1898	1898	1898	1898	0
155	20240716	164600	88023290	1898	1898	1898	1898	0
156	20240716	164500	88023290	1898	1898	1898	1898	0
157	20240716	164400	88023290	1898	1898	1898	1898	0
158	20240716	164300	88023290	1898	1898	1898	1898	0
159	20240716	164200	88023290	1898	1898	1898	1898	0
160	20240716	164100	88023290	1898	1898	1898	1898	0
161	20240716	164000	88023290	1898	1898	1898	1898	0
162	20240716	163900	88023290	1898	1898	1898	1898	0
163	20240716	163800	88023290	1898	1898	1898	1898	0
164	20240716	163700	88023290	1898	1898	1898	1898	0
165	20240716	163600	88023290	1898	1898	1898	1898	0
166	20240716	163500	88023290	1898	1898	1898	1898	0
167	20240716	163400	88023290	1898	1898	1898	1898	0
168	20240716	163300	88023290	1898	1898	1898	1898	0
169	20240716	163200	88023290	1898	1898	1898	1898	0
170	20240716	163100	88023290	1898	1898	1898	1898	0
171	20240716	163000	88023290	1898	1898	1898	1898	0
172	20240716	162900	88023290	1898	1898	1898	1898	0
173	20240716	162800	88023290	1898	1898	1898	1898	0
174	20240716	162700	88023290	1898	1898	1898	1898	0
175	20240716	162600	88023290	1898	1898	1898	1898	0
176	20240716	162500	88023290	1898	1898	1898	1898	0
177	20240716	162400	88023290	1898	1898	1898	1898	0
178	20240716	162300	88023290	1898	1898	1898	1898	0
179	20240716	162200	88023290	1898	1898	1898	1898	0
180	20240716	162100	88023290	1898	1898	1898	1898	0
181	20240716	162000	88023290	1898	1898	1898	1898	0
182	20240716	161900	88023290	1898	1898	1898	1898	1520
183	20240716	161800	88023290	1898	1898	1898	1898	0
184	20240716	161700	88023290	1898	1898	1898	1898	0
185	20240716	161600	88023290	1898	1898	1898	1898	0
186	20240716	161500	88023290	1898	1898	1898	1898	0
187	20240716	161400	88023290	1898	1898	1898	1898	0
188	20240716	161300	88023290	1898	1898	1898	1898	0
189	20240716	161200	88023290	1898	1898	1898	1898	0
190	20240716	161100	88023290	1898	1898	1898	1898	0
191	20240716	161000	88023290	1898	1898	1898	1898	0
192	20240716	160900	88023290	1898	1898	1898	1898	0
193	20240716	160800	88023290	1898	1898	1898	1898	0
194	20240716	160700	88023290	1898	1898	1898	1898	0
195	20240716	160600	88023290	1898	1898	1898	1898	0
196	20240716	160500	88023290	1898	1898	1898	1898	0
197	20240716	160400	88023290	1898	1898	1898	1898	0
198	20240716	160300	88023290	1898	1898	1898	1898	0
199	20240716	160200	88023290	1898	1898	1898	1898	0
200	20240716	160100	88023290	1898	1898	1898	1898	0
201	20240716	160000	88023290	1898	1898	1898	1898	0
202	20240716	155900	88023290	1898	1898	1898	1898	0
203	20240716	155800	88023290	1898	1898	1898	1898	0
204	20240716	155700	88023290	1898	1898	1898	1898	0
205	20240716	155600	88023290	1898	1898	1898	1898	0
206	20240716	155500	88023290	1898	1898	1898	1898	0
207	20240716	155400	88023290	1898	1898	1898	1898	0
208	20240716	155300	88023290	1898	1898	1898	1898	0
209	20240716	155200	88023290	1898	1898	1898	1898	0
210	20240716	155100	88023290	1898	1898	1898	1898	0
211	20240716	155000	88023290	1898	1898	1898	1898	0
212	20240716	154900	88023290	1898	1898	1898	1898	1520
213	20240716	154800	88023290	1898	1898	1898	1898	0
214	20240716	154700	88023290	1898	1898	1898	1898	0
215	20240716	154600	88023290	1898	1898	1898	1898	0
216	20240716	154500	88023290	1898	1898	1898	1898	0
217	20240716	154400	88023290	1898	1898	1898	1898	0
218	20240716	154300	88023290	1898	1898	1898	1898	0
219	20240716	154200	88023290	1898	1898	1898	1898	0
220	20240716	154100	88023290	1898	1898	1898	1898	0
221	20240716	154000	88023290	1898	1898	1898	1898	0
222	20240716	153900	88023290	1898	1898	1898	1898	0
223	20240716	153800	88023290	1898	1898	1898	1898	0
224	20240716	153700	88023290	1898	1898	1898	1898	0
225	20240716	153600	88023290	1898	1898	1898	1898	0
226	20240716	153500	88023290	1898	1898	1898	1898	0
227	20240716	153400	88023290	1898	1898	1898	1898	0
228	20240716	153300	88023290	1898	1898	1898	1898	0
229	20240716	153200	88023290	1898	1898	1898	1898	0
230	20240716	153100	88023290	1898	1898	1898	1898	0
231	20240716	153000	88023290	1898	1898	1898	1898	1520
232	20240716	152900	85138330	1898	1898	1898	1898	0
233	20240716	152800	85138330	1898	1898	1898	1898	0
234	20240716	152700	85138330	1898	1898	1898	1898	0
235	20240716	152600	85138330	1898	1898	1898	1898	0
236	20240716	152500	85138330	1898	1898	1898	1898	0
237	20240716	152400	85138330	1898	1898	1898	1898	0
238	20240716	152300	85138330	1898	1898	1898	1898	0
239	20240716	152200	85138330	1898	1898	1898	1898	0
240	20240716	152100	85138330	1898	1898	1898	1898	0
241	20240716	152000	85138330	1898	1898	1898	1898	0
242	20240716	151900	85138330	1898	1897	1898	1897	12
243	20240716	151800	85115555	1897	1897	1897	1897	0
244	20240716	151700	85115555	1897	1897	1897	1897	0
245	20240716	151600	85115555	1897	1897	1897	1897	0
246	20240716	151500	85115555	1897	1886	1897	1886	103
247	20240716	151400	84921286	1897	1887	1897	1886	101
248	20240716	151300	84730787	1897	1897	1897	1897	0
249	20240716	151200	84730787	1897	1897	1897	1897	2
250	20240716	151100	84726993	1897	1887	1897	1887	3
251	20240716	151000	84721322	1897	1897	1897	1897	0
252	20240716	150900	84721322	1897	1897	1897	1897	2
253	20240716	150800	84717528	1897	1897	1897	1897	0
254	20240716	150700	84717528	1897	1897	1897	1897	0
255	20240716	150600	84717528	1897	1897	1897	1897	42
256	20240716	150500	84637854	1897	1897	1897	1897	10
257	20240716	150400	84618884	1897	1897	1897	1897	2
258	20240716	150300	84615090	1886	1889	1889	1886	732
259	20240716	150200	83233426	1889	1893	1893	1889	935
260	20240716	150100	81466450	1897	1897	1897	1897	0
261	20240716	150000	81466450	1897	1897	1897	1897	2
262	20240716	145900	81462656	1897	1897	1897	1897	2
263	20240716	145800	81458862	1897	1897	1897	1897	2
264	20240716	145700	81455068	1890	1897	1897	1890	986
265	20240716	145600	79586560	1897	1897	1897	1897	0
266	20240716	145500	79586560	1897	1897	1897	1897	1
267	20240716	145400	79584663	1891	1891	1891	1891	676
268	20240716	145300	78306347	1892	1897	1897	1892	5698
269	20240716	145200	67520333	1897	1897	1897	1897	2
270	20240716	145100	67516539	1897	1897	1897	1897	8
271	20240716	145000	67501363	1899	1899	1899	1899	0
272	20240716	144900	67501363	1899	1899	1899	1899	0
273	20240716	144800	67501363	1899	1899	1899	1899	0
274	20240716	144700	67501363	1899	1899	1899	1899	0
275	20240716	144600	67501363	1899	1899	1899	1899	0
276	20240716	144500	67501363	1899	1899	1899	1899	0
277	20240716	144400	67501363	1899	1899	1899	1899	0
278	20240716	144300	67501363	1899	1899	1899	1899	0
279	20240716	144200	67501363	1899	1899	1899	1899	0
280	20240716	144100	67501363	1899	1899	1899	1899	0
281	20240716	144000	67501363	1899	1899	1899	1899	0
282	20240716	143900	67501363	1899	1899	1899	1899	1
283	20240716	143800	67499464	1899	1899	1899	1899	0
284	20240716	143700	67499464	1899	1899	1899	1899	0
285	20240716	143600	67499464	1899	1899	1899	1899	5
286	20240716	143500	67489969	1899	1899	1899	1899	0
287	20240716	143400	67489969	1899	1899	1899	1899	0
288	20240716	143300	67489969	1899	1899	1899	1899	0
289	20240716	143200	67489969	1899	1899	1899	1899	1
290	20240716	143100	67488070	1899	1899	1899	1899	0
291	20240716	143000	67488070	1899	1899	1899	1899	0
292	20240716	142900	67488070	1899	1899	1899	1899	0
293	20240716	142800	67488070	1899	1899	1899	1899	0
294	20240716	142700	67488070	1899	1899	1899	1899	0
295	20240716	142600	67488070	1899	1899	1899	1899	50
296	20240716	142500	67393120	1892	1892	1892	1892	0
297	20240716	142400	67393120	1892	1892	1892	1892	0
298	20240716	142300	67393120	1892	1892	1892	1892	0
299	20240716	142200	67393120	1892	1892	1892	1892	0
300	20240716	142100	67393120	1892	1892	1892	1892	0
301	20240716	142000	67393120	1892	1896	1896	1892	1020
302	20240716	141900	65460008	1899	1899	1899	1899	0
303	20240716	141800	65460008	1899	1899	1899	1899	0
304	20240716	141700	65460008	1899	1899	1899	1899	0
305	20240716	141600	65460008	1899	1899	1899	1899	167
306	20240716	141500	65142875	1899	1897	1899	1897	284
307	20240716	141400	64604067	1899	1899	1899	1899	0
308	20240716	141300	64604067	1899	1899	1899	1899	10
309	20240716	141200	64585077	1898	1898	1898	1898	0
310	20240716	141100	64585077	1898	1898	1898	1898	0
311	20240716	141000	64585077	1898	1898	1898	1898	307
312	20240716	140900	64002391	1899	1899	1899	1899	0
313	20240716	140800	64002391	1899	1899	1899	1899	357
314	20240716	140700	63324448	1899	1899	1899	1899	210
315	20240716	140600	62925658	1899	1899	1899	1899	0
316	20240716	140500	62925658	1899	1900	1900	1899	1115
317	20240716	140400	60807171	1899	1899	1899	1899	0
318	20240716	140300	60807171	1899	1899	1899	1899	0
319	20240716	140200	60807171	1899	1899	1899	1899	0
320	20240716	140100	60807171	1899	1899	1899	1899	0
321	20240716	140000	60807171	1899	1899	1899	1899	0
322	20240716	135900	60807171	1899	1899	1899	1899	0
323	20240716	135800	60807171	1899	1899	1899	1899	3
324	20240716	135700	60801474	1900	1900	1900	1900	26
325	20240716	135600	60752074	1900	1900	1900	1900	10
326	20240716	135500	60733074	1899	1899	1899	1899	0
327	20240716	135400	60733074	1899	1899	1899	1899	0
328	20240716	135300	60733074	1899	1899	1899	1899	0
329	20240716	135200	60733074	1899	1899	1899	1899	0
330	20240716	135100	60733074	1899	1899	1899	1899	0
331	20240716	135000	60733074	1899	1899	1899	1899	0
332	20240716	134900	60733074	1899	1899	1899	1899	0
333	20240716	134800	60733074	1899	1899	1899	1899	26
334	20240716	134700	60683700	1900	1900	1900	1900	0
335	20240716	134600	60683700	1900	1900	1900	1900	0
336	20240716	134500	60683700	1900	1900	1900	1900	0
337	20240716	134400	60683700	1900	1900	1900	1900	20
338	20240716	134300	60645700	1900	1900	1900	1900	10
339	20240716	134200	60626700	1900	1900	1900	1900	41
340	20240716	134100	60548800	1900	1900	1900	1900	42
341	20240716	134000	60469000	1899	1899	1899	1899	150
342	20240716	133900	60184150	1899	1899	1899	1899	0
343	20240716	133800	60184150	1899	1899	1899	1899	0
344	20240716	133700	60184150	1899	1899	1899	1899	0
345	20240716	133600	60184150	1899	1899	1899	1899	1
346	20240716	133500	60182251	1900	1900	1900	1900	10
347	20240716	133400	60163251	1897	1897	1897	1897	0
348	20240716	133300	60163251	1897	1897	1897	1897	0
349	20240716	133200	60163251	1897	1897	1897	1897	0
350	20240716	133100	60163251	1897	1898	1898	1897	2
351	20240716	133000	60159456	1898	1898	1898	1898	0
352	20240716	132900	60159456	1898	1898	1898	1898	147
353	20240716	132800	59880450	1899	1900	1900	1899	526
354	20240716	132700	58881115	1904	1904	1904	1904	2
355	20240716	132600	58877307	1904	1904	1904	1904	0
356	20240716	132500	58877307	1904	1904	1904	1904	0
357	20240716	132400	58877307	1904	1901	1904	1901	113
358	20240716	132300	58662491	1904	1904	1904	1904	6
359	20240716	132200	58651067	1904	1904	1904	1904	1
360	20240716	132100	58649163	1904	1904	1904	1904	10
361	20240716	132000	58630123	1904	1904	1904	1904	27
362	20240716	131900	58578715	1904	1904	1904	1904	10
363	20240716	131800	58559675	1904	1904	1904	1904	13
364	20240716	131700	58534923	1904	1904	1904	1904	1
365	20240716	131600	58533019	1904	1904	1904	1904	1
366	20240716	131500	58531115	1904	1904	1904	1904	0
367	20240716	131400	58531115	1904	1904	1904	1904	0
368	20240716	131300	58531115	1904	1904	1904	1904	0
369	20240716	131200	58531115	1904	1904	1904	1904	1
370	20240716	131100	58529211	1904	1904	1904	1904	1
371	20240716	131000	58527307	1904	1904	1904	1904	0
372	20240716	130900	58527307	1904	1904	1904	1904	0
373	20240716	130800	58527307	1904	1904	1904	1904	0
374	20240716	130700	58527307	1904	1904	1904	1904	2
375	20240716	130600	58523499	1900	1900	1900	1900	0
376	20240716	130500	58523499	1900	1900	1900	1900	0
377	20240716	130400	58523499	1900	1900	1900	1900	0
378	20240716	130300	58523499	1900	1900	1900	1900	0
379	20240716	130200	58523499	1900	1900	1900	1900	0
380	20240716	130100	58523499	1900	1900	1900	1900	0
381	20240716	130000	58523499	1900	1900	1900	1900	0
382	20240716	125900	58523499	1900	1900	1900	1900	0
383	20240716	125800	58523499	1900	1900	1900	1900	94
384	20240716	125700	58344899	1901	1901	1901	1901	30
385	20240716	125600	58287869	1903	1903	1903	1903	10
386	20240716	125500	58268839	1904	1904	1904	1904	0
387	20240716	125400	58268839	1904	1904	1904	1904	0
388	20240716	125300	58268839	1904	1904	1904	1904	52
389	20240716	125200	58169831	1904	1904	1904	1904	0
390	20240716	125100	58169831	1904	1904	1904	1904	0
391	20240716	125000	58169831	1904	1904	1904	1904	0
392	20240716	124900	58169831	1904	1904	1904	1904	0
393	20240716	124800	58169831	1904	1904	1904	1904	20
394	20240716	124700	58131751	1904	1904	1904	1904	0
395	20240716	124600	58131751	1904	1904	1904	1904	9
396	20240716	124500	58114615	1904	1904	1904	1904	0
397	20240716	124400	58114615	1904	1904	1904	1904	0
398	20240716	124300	58114615	1904	1904	1904	1904	0
399	20240716	124200	58114615	1904	1904	1904	1904	10
400	20240716	124100	58095575	1904	1904	1904	1904	0
401	20240716	124000	58095575	1904	1904	1904	1904	0
402	20240716	123900	58095575	1904	1904	1904	1904	0
403	20240716	123800	58095575	1904	1904	1904	1904	0
404	20240716	123700	58095575	1904	1904	1904	1904	0
405	20240716	123600	58095575	1904	1904	1904	1904	0
406	20240716	123500	58095575	1904	1904	1904	1904	0
407	20240716	123400	58095575	1904	1904	1904	1904	3
408	20240716	123300	58089863	1898	1898	1898	1898	200
409	20240716	123200	57710263	1898	1898	1898	1898	80
410	20240716	123100	57558423	1898	1901	1901	1898	670
411	20240716	123000	56285900	1904	1901	1904	1901	2
412	20240716	122900	56282095	1900	1904	1904	1900	621
413	20240716	122800	55101414	1905	1905	1905	1905	0
414	20240716	122700	55101414	1905	1905	1905	1905	0
415	20240716	122600	55101414	1905	1908	1908	1905	12
416	20240716	122500	55078551	1903	1903	1903	1903	0
417	20240716	122400	55078551	1903	1903	1903	1903	141
418	20240716	122300	54810228	1908	1908	1908	1908	107
419	20240716	122200	54606072	1904	1904	1904	1904	0
420	20240716	122100	54606072	1904	1907	1907	1904	1002
421	20240716	122000	52695264	1908	1908	1908	1908	0
422	20240716	121900	52695264	1908	1908	1908	1908	0
423	20240716	121800	52695264	1908	1908	1908	1908	0
424	20240716	121700	52695264	1908	1908	1908	1908	0
425	20240716	121600	52695264	1908	1908	1908	1908	0
426	20240716	121500	52695264	1908	1908	1908	1908	0
427	20240716	121400	52695264	1908	1908	1908	1908	0
428	20240716	121300	52695264	1908	1908	1908	1908	0
429	20240716	121200	52695264	1908	1908	1908	1908	0
430	20240716	121100	52695264	1908	1908	1908	1908	0
431	20240716	121000	52695264	1908	1908	1908	1908	0
432	20240716	120900	52695264	1908	1908	1908	1908	0
433	20240716	120800	52695264	1908	1908	1908	1908	0
434	20240716	120700	52695264	1908	1908	1908	1908	0
435	20240716	120600	52695264	1908	1908	1908	1908	0
436	20240716	120500	52695264	1908	1908	1908	1908	0
437	20240716	120400	52695264	1908	1908	1908	1908	0
438	20240716	120300	52695264	1908	1908	1908	1908	0
439	20240716	120200	52695264	1908	1908	1908	1908	8
440	20240716	120100	52680000	1908	1908	1908	1908	50
441	20240716	120000	52584600	1909	1908	1909	1908	300
442	20240716	115900	52011924	1910	1910	1910	1910	0
443	20240716	115800	52011924	1910	1910	1910	1910	0
444	20240716	115700	52011924	1910	1910	1910	1910	6
445	20240716	115600	52000464	1911	1911	1911	1911	0
446	20240716	115500	52000464	1911	1911	1911	1911	1
447	20240716	115400	51998553	1906	1906	1906	1906	0
448	20240716	115300	51998553	1906	1906	1906	1906	0
449	20240716	115200	51998553	1906	1906	1906	1906	0
450	20240716	115100	51998553	1906	1906	1906	1906	88
451	20240716	115000	51830825	1914	1914	1914	1914	0
452	20240716	114900	51830825	1914	1914	1914	1914	0
453	20240716	114800	51830825	1914	1914	1914	1914	0
454	20240716	114700	51830825	1914	1914	1914	1914	0
455	20240716	114600	51830825	1914	1914	1914	1914	0
456	20240716	114500	51830825	1914	1914	1914	1914	0
457	20240716	114400	51830825	1914	1914	1914	1914	0
458	20240716	114300	51830825	1914	1914	1914	1914	0
459	20240716	114200	51830825	1914	1914	1914	1914	3
460	20240716	114100	51825083	1914	1916	1916	1914	12
461	20240716	114000	51802095	1916	1916	1916	1916	0
462	20240716	113900	51802095	1916	1916	1916	1916	1
463	20240716	113800	51800179	1903	1903	1903	1903	0
464	20240716	113700	51800179	1903	1903	1903	1903	100
465	20240716	113600	51609879	1918	1918	1918	1918	0
466	20240716	113500	51609879	1918	1918	1918	1918	0
467	20240716	113400	51609879	1918	1918	1918	1918	0
468	20240716	113300	51609879	1918	1918	1918	1918	0
469	20240716	113200	51609879	1918	1918	1918	1918	0
470	20240716	113100	51609879	1918	1917	1918	1917	200
471	20240716	113000	51226469	1919	1919	1919	1919	0
472	20240716	112900	51226469	1919	1919	1919	1919	0
473	20240716	112800	51226469	1919	1919	1919	1919	0
474	20240716	112700	51226469	1919	1919	1919	1919	1
475	20240716	112600	51224550	1903	1903	1903	1903	0
476	20240716	112500	51224550	1903	1903	1903	1903	0
477	20240716	112400	51224550	1903	1903	1903	1903	1
478	20240716	112300	51222647	1920	1920	1920	1920	0
479	20240716	112200	51222647	1920	1920	1920	1920	0
480	20240716	112100	51222647	1920	1920	1920	1920	0
481	20240716	112000	51222647	1920	1920	1920	1920	5
482	20240716	111900	51213047	1919	1919	1919	1919	0
483	20240716	111800	51213047	1919	1919	1919	1919	0
484	20240716	111700	51213047	1919	1919	1919	1919	0
485	20240716	111600	51213047	1919	1919	1919	1919	0
486	20240716	111500	51213047	1919	1919	1919	1919	0
487	20240716	111400	51213047	1919	1919	1919	1919	0
488	20240716	111300	51213047	1919	1919	1919	1919	1000
489	20240716	111200	49294047	1919	1919	1919	1919	0
490	20240716	111100	49294047	1919	1919	1919	1919	0
491	20240716	111000	49294047	1919	1919	1919	1919	0
492	20240716	110900	49294047	1919	1919	1919	1919	0
493	20240716	110800	49294047	1919	1919	1919	1919	0
494	20240716	110700	49294047	1919	1919	1919	1919	10
495	20240716	110600	49274857	1901	1901	1901	1901	0
496	20240716	110500	49274857	1901	1901	1901	1901	0
497	20240716	110400	49274857	1901	1901	1901	1901	0
498	20240716	110300	49274857	1901	1901	1901	1901	0
499	20240716	110200	49274857	1901	1901	1901	1901	0
500	20240716	110100	49274857	1901	1901	1901	1901	0
501	20240716	110000	49274857	1901	1901	1901	1901	0
502	20240716	105900	49274857	1901	1905	1905	1900	2654
503	20240716	105800	44227644	1920	1920	1920	1920	0
504	20240716	105700	44227644	1920	1920	1920	1920	0
505	20240716	105600	44227644	1920	1920	1920	1920	0
506	20240716	105500	44227644	1920	1920	1920	1920	0
507	20240716	105400	44227644	1920	1920	1920	1920	36
508	20240716	105300	44158524	1921	1921	1921	1921	0
509	20240716	105200	44158524	1921	1921	1921	1921	0
510	20240716	105100	44158524	1921	1921	1921	1921	0
511	20240716	105000	44158524	1921	1921	1921	1921	0
512	20240716	104900	44158524	1921	1921	1921	1921	0
513	20240716	104800	44158524	1921	1921	1921	1921	0
514	20240716	104700	44158524	1921	1921	1921	1921	0
515	20240716	104600	44158524	1921	1921	1921	1921	0
516	20240716	104500	44158524	1921	1921	1921	1921	0
517	20240716	104400	44158524	1921	1921	1921	1921	0
518	20240716	104300	44158524	1921	1921	1921	1921	0
519	20240716	104200	44158524	1921	1921	1921	1921	0
520	20240716	104100	44158524	1921	1921	1921	1921	0
521	20240716	104000	44158524	1921	1921	1921	1921	3
522	20240716	103900	44152761	1921	1921	1921	1921	0
523	20240716	103800	44152761	1921	1921	1921	1921	0
524	20240716	103700	44152761	1921	1921	1921	1921	18
525	20240716	103600	44118183	1903	1903	1903	1903	0
526	20240716	103500	44118183	1903	1903	1903	1903	1008
527	20240716	103400	42199959	1921	1921	1921	1921	0
528	20240716	103300	42199959	1921	1921	1921	1921	0
529	20240716	103200	42199959	1921	1921	1921	1921	0
530	20240716	103100	42199959	1921	1921	1921	1921	0
531	20240716	103000	42199959	1921	1918	1921	1918	3552
532	20240716	102900	35378062	1921	1921	1921	1921	0
533	20240716	102800	35378062	1921	1921	1921	1921	0
534	20240716	102700	35378062	1921	1921	1921	1921	0
535	20240716	102600	35378062	1921	1921	1921	1921	0
536	20240716	102500	35378062	1921	1921	1921	1921	0
537	20240716	102400	35378062	1921	1921	1921	1921	0
538	20240716	102300	35378062	1921	1921	1921	1921	35
539	20240716	102200	35310827	1921	1921	1921	1921	0
540	20240716	102100	35310827	1921	1921	1921	1921	0
541	20240716	102000	35310827	1921	1921	1921	1921	10
542	20240716	101900	35291617	1900	1900	1900	1900	0
543	20240716	101800	35291617	1900	1900	1900	1900	0
544	20240716	101700	35291617	1900	1900	1900	1900	295
545	20240716	101600	34731117	1900	1905	1905	1900	4006
546	20240716	101500	27116503	1905	1905	1905	1905	0
547	20240716	101400	27116503	1905	1907	1907	1905	931
548	20240716	101300	25341098	1907	1907	1907	1907	44
549	20240716	101200	25257190	1907	1907	1907	1907	18
550	20240716	101100	25222864	1907	1908	1908	1907	396
551	20240716	101000	24467442	1908	1908	1908	1908	0
552	20240716	100900	24467442	1908	1909	1909	1908	2076
553	20240716	100800	20506272	1910	1911	1911	1910	448
554	20240716	100700	19650346	1912	1912	1912	1912	0
555	20240716	100600	19650346	1912	1926	1927	1912	52
556	20240716	100500	19550638	1926	1926	1926	1926	2
557	20240716	100400	19546786	1912	1927	1927	1912	124
558	20240716	100300	19309338	1928	1928	1928	1928	0
559	20240716	100200	19309338	1928	1928	1928	1928	0
560	20240716	100100	19309338	1928	1928	1928	1928	2
561	20240716	100000	19305482	1928	1928	1928	1928	1
562	20240716	095900	19303554	1913	1928	1929	1913	24
563	20240716	095800	19257596	1928	1928	1928	1928	1
564	20240716	095700	19255668	1928	1928	1928	1928	22
565	20240716	095600	19213252	1913	1913	1913	1913	25
566	20240716	095500	19165427	1930	1930	1930	1930	10
567	20240716	095400	19146127	1930	1930	1930	1930	0
568	20240716	095300	19146127	1930	1930	1930	1930	40
569	20240716	095200	19068927	1930	1930	1930	1930	0
570	20240716	095100	19068927	1930	1930	1930	1930	0
571	20240716	095000	19068927	1930	1930	1930	1930	0
572	20240716	094900	19068927	1930	1930	1930	1930	0
573	20240716	094800	19068927	1930	1930	1930	1930	0
574	20240716	094700	19068927	1930	1930	1930	1930	0
575	20240716	094600	19068927	1930	1930	1930	1930	1000
576	20240716	094500	17138927	1930	1928	1930	1928	520
577	20240716	094400	16136025	1928	1928	1928	1928	1
578	20240716	094300	16134097	1929	1929	1929	1929	1618
579	20240716	094200	13012975	1910	1910	1910	1910	200
580	20240716	094100	12630975	1910	1913	1913	1910	797
581	20240716	094000	11108612	1913	1913	1913	1913	0
582	20240716	093900	11108612	1913	1914	1914	1913	100
583	20240716	093800	10917263	1913	1913	1913	1913	0
584	20240716	093700	10917263	1913	1921	1930	1913	202
585	20240716	093600	10528132	1930	1930	1930	1930	0
586	20240716	093500	10528132	1930	1930	1930	1930	10
587	20240716	093400	10508832	1930	1916	1930	1916	60
588	20240716	093300	10393480	1916	1916	1916	1916	0
589	20240716	093200	10393480	1916	1916	1916	1916	17
590	20240716	093100	10360908	1916	1917	1917	1916	259
591	20240716	093000	9864644	1939	1939	1939	1939	0
592	20240716	092900	9864644	1939	1939	1939	1939	10
593	20240716	092800	9845254	1940	1940	1940	1940	0
594	20240716	092700	9845254	1940	1940	1940	1940	0
595	20240716	092600	9845254	1940	1940	1940	1940	1
596	20240716	092500	9843314	1923	1923	1923	1923	51
597	20240716	092400	9745241	1923	1923	1923	1923	0
598	20240716	092300	9745241	1923	1923	1923	1923	201
599	20240716	092200	9358718	1923	1950	1950	1923	12
600	20240716	092100	9335507	1950	1929	1950	1929	401
601	20240716	092000	8558009	1929	1913	1929	1913	1028
602	20240716	091900	6591068	1913	1913	1913	1913	0
603	20240716	091800	6591068	1913	1913	1913	1913	18
604	20240716	091700	6556634	1914	1914	1914	1914	1
605	20240716	091600	6554720	1913	1913	1913	1913	6
606	20240716	091500	6543242	1913	1913	1913	1913	0
607	20240716	091400	6543242	1913	1913	1913	1913	617
608	20240716	091300	5362921	1913	1914	1914	1913	484
609	20240716	091200	4436641	1914	1914	1914	1914	0
610	20240716	091100	4436641	1914	1917	1917	1914	650
611	20240716	091000	3191641	1914	1914	1914	1914	0
612	20240716	090900	3191641	1914	1914	1914	1914	0
613	20240716	090800	3191641	1914	1922	1922	1914	264
614	20240716	090700	2684502	1921	1921	1921	1921	0
615	20240716	090600	2684502	1921	1921	1921	1921	110
616	20240716	090500	2473192	1921	1913	1921	1913	918
617	20240716	090400	713764	1908	1908	1908	1908	0
618	20240716	090300	713764	1908	1913	1913	1908	350
619	20240716	090200	45774	1913	1913	1913	1913	0
620	20240716	090100	45774	1913	1913	1913	1913	0
621	20240716	090000	45774	1913	1907	1913	1907	24