KissMeData/016090/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	190300	50098716	1964	1964	1964	1964	777
3	20240701	190200	50098716	1964	1964	1964	1964	0
4	20240701	190100	50098716	1964	1964	1964	1964	0
5	20240701	190000	50098716	1964	1964	1964	1964	0
6	20240701	185900	50098716	1964	1964	1964	1964	0
7	20240701	185800	50098716	1964	1964	1964	1964	0
8	20240701	185700	50098716	1964	1964	1964	1964	0
9	20240701	185600	50098716	1964	1964	1964	1964	0
10	20240701	185500	50098716	1964	1964	1964	1964	0
11	20240701	185400	50098716	1964	1964	1964	1964	0
12	20240701	185300	50098716	1964	1964	1964	1964	0
13	20240701	185200	50098716	1964	1964	1964	1964	0
14	20240701	185100	50098716	1964	1964	1964	1964	0
15	20240701	185000	50098716	1964	1964	1964	1964	0
16	20240701	184900	50098716	1964	1964	1964	1964	0
17	20240701	184800	50098716	1964	1964	1964	1964	0
18	20240701	184700	50098716	1964	1964	1964	1964	0
19	20240701	184600	50098716	1964	1964	1964	1964	0
20	20240701	184500	50098716	1964	1964	1964	1964	0
21	20240701	184400	50098716	1964	1964	1964	1964	0
22	20240701	184300	50098716	1964	1964	1964	1964	0
23	20240701	184200	50098716	1964	1964	1964	1964	0
24	20240701	184100	50098716	1964	1964	1964	1964	0
25	20240701	184000	50098716	1964	1964	1964	1964	0
26	20240701	183900	50098716	1964	1964	1964	1964	0
27	20240701	183800	50098716	1964	1964	1964	1964	0
28	20240701	183700	50098716	1964	1964	1964	1964	0
29	20240701	183600	50098716	1964	1964	1964	1964	0
30	20240701	183500	50098716	1964	1964	1964	1964	0
31	20240701	183400	50098716	1964	1964	1964	1964	0
32	20240701	183300	50098716	1964	1964	1964	1964	777
33	20240701	183200	50098716	1964	1964	1964	1964	0
34	20240701	183100	50098716	1964	1964	1964	1964	0
35	20240701	183000	50098716	1964	1964	1964	1964	0
36	20240701	182900	50098716	1964	1964	1964	1964	0
37	20240701	182800	50098716	1964	1964	1964	1964	0
38	20240701	182700	50098716	1964	1964	1964	1964	0
39	20240701	182600	50098716	1964	1964	1964	1964	0
40	20240701	182500	50098716	1964	1964	1964	1964	0
41	20240701	182400	50098716	1964	1964	1964	1964	0
42	20240701	182300	50098716	1964	1964	1964	1964	0
43	20240701	182200	50098716	1964	1964	1964	1964	0
44	20240701	182100	50098716	1964	1964	1964	1964	0
45	20240701	182000	50098716	1964	1964	1964	1964	0
46	20240701	181900	50098716	1964	1964	1964	1964	0
47	20240701	181800	50098716	1964	1964	1964	1964	0
48	20240701	181700	50098716	1964	1964	1964	1964	0
49	20240701	181600	50098716	1964	1964	1964	1964	0
50	20240701	181500	50098716	1964	1964	1964	1964	0
51	20240701	181400	50098716	1964	1964	1964	1964	0
52	20240701	181300	50098716	1964	1964	1964	1964	0
53	20240701	181200	50098716	1964	1964	1964	1964	0
54	20240701	181100	50098716	1964	1964	1964	1964	0
55	20240701	181000	50098716	1964	1964	1964	1964	0
56	20240701	180900	50098716	1964	1964	1964	1964	0
57	20240701	180800	50098716	1964	1964	1964	1964	0
58	20240701	180700	50098716	1964	1964	1964	1964	0
59	20240701	180600	50098716	1964	1964	1964	1964	0
60	20240701	180500	50098716	1964	1964	1964	1964	0
61	20240701	180400	50098716	1964	1964	1964	1964	0
62	20240701	180300	50098716	1964	1964	1964	1964	777
63	20240701	180200	50098716	1964	1964	1964	1964	0
64	20240701	180100	50098716	1964	1964	1964	1964	0
65	20240701	180000	50098716	1964	1964	1964	1964	0
66	20240701	175900	50098716	1964	1964	1964	1964	0
67	20240701	175800	50098716	1964	1964	1964	1964	0
68	20240701	175700	50098716	1964	1964	1964	1964	0
69	20240701	175600	50098716	1964	1964	1964	1964	0
70	20240701	175500	50098716	1964	1964	1964	1964	0
71	20240701	175400	50098716	1964	1964	1964	1964	0
72	20240701	175300	50098716	1964	1964	1964	1964	0
73	20240701	175200	50098716	1964	1964	1964	1964	0
74	20240701	175100	50098716	1964	1964	1964	1964	0
75	20240701	175000	50098716	1964	1964	1964	1964	0
76	20240701	174900	50098716	1964	1964	1964	1964	0
77	20240701	174800	50098716	1964	1964	1964	1964	0
78	20240701	174700	50098716	1964	1964	1964	1964	0
79	20240701	174600	50098716	1964	1964	1964	1964	0
80	20240701	174500	50098716	1964	1964	1964	1964	0
81	20240701	174400	50098716	1964	1964	1964	1964	0
82	20240701	174300	50098716	1964	1964	1964	1964	0
83	20240701	174200	50098716	1964	1964	1964	1964	0
84	20240701	174100	50098716	1964	1964	1964	1964	0
85	20240701	174000	50098716	1964	1964	1964	1964	0
86	20240701	173900	50098716	1964	1964	1964	1964	0
87	20240701	173800	50098716	1964	1964	1964	1964	0
88	20240701	173700	50098716	1964	1964	1964	1964	0
89	20240701	173600	50098716	1964	1964	1964	1964	0
90	20240701	173500	50098716	1964	1964	1964	1964	0
91	20240701	173400	50098716	1964	1964	1964	1964	0
92	20240701	173300	50098716	1964	1964	1964	1964	777
93	20240701	173200	50098716	1964	1964	1964	1964	0
94	20240701	173100	50098716	1964	1964	1964	1964	0
95	20240701	173000	50098716	1964	1964	1964	1964	0
96	20240701	172900	50098716	1964	1964	1964	1964	0
97	20240701	172800	50098716	1964	1964	1964	1964	0
98	20240701	172700	50098716	1964	1964	1964	1964	0
99	20240701	172600	50098716	1964	1964	1964	1964	0
100	20240701	172500	50098716	1964	1964	1964	1964	0
101	20240701	172400	50098716	1964	1964	1964	1964	0
102	20240701	172300	50098716	1964	1964	1964	1964	0
103	20240701	172200	50098716	1964	1964	1964	1964	0
104	20240701	172100	50098716	1964	1964	1964	1964	0
105	20240701	172000	50098716	1964	1964	1964	1964	0
106	20240701	171900	50098716	1964	1964	1964	1964	0
107	20240701	171800	50098716	1964	1964	1964	1964	0
108	20240701	171700	50098716	1964	1964	1964	1964	0
109	20240701	171600	50098716	1964	1964	1964	1964	0
110	20240701	171500	50098716	1964	1964	1964	1964	0
111	20240701	171400	50098716	1964	1964	1964	1964	0
112	20240701	171300	50098716	1964	1964	1964	1964	0
113	20240701	171200	50098716	1964	1964	1964	1964	0
114	20240701	171100	50098716	1964	1964	1964	1964	0
115	20240701	171000	50098716	1964	1964	1964	1964	0
116	20240701	170900	50098716	1964	1964	1964	1964	0
117	20240701	170800	50098716	1964	1964	1964	1964	0
118	20240701	170700	50098716	1964	1964	1964	1964	0
119	20240701	170600	50098716	1964	1964	1964	1964	0
120	20240701	170500	50098716	1964	1964	1964	1964	0
121	20240701	170400	50098716	1964	1964	1964	1964	0
122	20240701	170300	50098716	1964	1964	1964	1964	777
123	20240701	170200	50098716	1964	1964	1964	1964	0
124	20240701	170100	50098716	1964	1964	1964	1964	0
125	20240701	170000	50098716	1964	1964	1964	1964	0
126	20240701	165900	50098716	1964	1964	1964	1964	0
127	20240701	165800	50098716	1964	1964	1964	1964	0
128	20240701	165700	50098716	1964	1964	1964	1964	0
129	20240701	165600	50098716	1964	1964	1964	1964	0
130	20240701	165500	50098716	1964	1964	1964	1964	0
131	20240701	165400	50098716	1964	1964	1964	1964	0
132	20240701	165300	50098716	1964	1964	1964	1964	0
133	20240701	165200	50098716	1964	1964	1964	1964	0
134	20240701	165100	50098716	1964	1964	1964	1964	0
135	20240701	165000	50098716	1964	1964	1964	1964	0
136	20240701	164900	50098716	1964	1964	1964	1964	0
137	20240701	164800	50098716	1964	1964	1964	1964	0
138	20240701	164700	50098716	1964	1964	1964	1964	0
139	20240701	164600	50098716	1964	1964	1964	1964	0
140	20240701	164500	50098716	1964	1964	1964	1964	0
141	20240701	164400	50098716	1964	1964	1964	1964	0
142	20240701	164300	50098716	1964	1964	1964	1964	0
143	20240701	164200	50098716	1964	1964	1964	1964	0
144	20240701	164100	50098716	1964	1964	1964	1964	0
145	20240701	164000	50098716	1964	1964	1964	1964	0
146	20240701	163900	50098716	1964	1964	1964	1964	0
147	20240701	163800	50098716	1964	1964	1964	1964	0
148	20240701	163700	50098716	1964	1964	1964	1964	0
149	20240701	163600	50098716	1964	1964	1964	1964	0
150	20240701	163500	50098716	1964	1964	1964	1964	0
151	20240701	163400	50098716	1964	1964	1964	1964	0
152	20240701	163300	50098716	1964	1964	1964	1964	777
153	20240701	163200	50098716	1964	1964	1964	1964	0
154	20240701	163100	50098716	1964	1964	1964	1964	0
155	20240701	163000	50098716	1964	1964	1964	1964	0
156	20240701	162900	50098716	1964	1964	1964	1964	0
157	20240701	162800	50098716	1964	1964	1964	1964	0
158	20240701	162700	50098716	1964	1964	1964	1964	0
159	20240701	162600	50098716	1964	1964	1964	1964	0
160	20240701	162500	50098716	1964	1964	1964	1964	0
161	20240701	162400	50098716	1964	1964	1964	1964	0
162	20240701	162300	50098716	1964	1964	1964	1964	0
163	20240701	162200	50098716	1964	1964	1964	1964	0
164	20240701	162100	50098716	1964	1964	1964	1964	0
165	20240701	162000	50098716	1964	1964	1964	1964	0
166	20240701	161900	50098716	1964	1964	1964	1964	0
167	20240701	161800	50098716	1964	1964	1964	1964	0
168	20240701	161700	50098716	1964	1964	1964	1964	0
169	20240701	161600	50098716	1964	1964	1964	1964	0
170	20240701	161500	50098716	1964	1964	1964	1964	0
171	20240701	161400	50098716	1964	1964	1964	1964	0
172	20240701	161300	50098716	1964	1964	1964	1964	0
173	20240701	161200	50098716	1964	1964	1964	1964	0
174	20240701	161100	50098716	1964	1964	1964	1964	0
175	20240701	161000	50098716	1964	1964	1964	1964	0
176	20240701	160900	50098716	1964	1964	1964	1964	0
177	20240701	160800	50098716	1964	1964	1964	1964	0
178	20240701	160700	50098716	1964	1964	1964	1964	0
179	20240701	160600	50098716	1964	1964	1964	1964	0
180	20240701	160500	50098716	1964	1964	1964	1964	0
181	20240701	160400	50098716	1964	1964	1964	1964	0
182	20240701	160300	50098716	1964	1964	1964	1964	777
183	20240701	160200	50098716	1964	1964	1964	1964	0
184	20240701	160100	50098716	1964	1964	1964	1964	0
185	20240701	160000	50098716	1964	1964	1964	1964	0
186	20240701	155900	50098716	1964	1964	1964	1964	0
187	20240701	155800	50098716	1964	1964	1964	1964	0
188	20240701	155700	50098716	1964	1964	1964	1964	0
189	20240701	155600	50098716	1964	1964	1964	1964	0
190	20240701	155500	50098716	1964	1964	1964	1964	0
191	20240701	155400	50098716	1964	1964	1964	1964	0
192	20240701	155300	50098716	1964	1964	1964	1964	0
193	20240701	155200	50098716	1964	1964	1964	1964	0
194	20240701	155100	50098716	1964	1964	1964	1964	0
195	20240701	155000	50098716	1964	1964	1964	1964	0
196	20240701	154900	50098716	1964	1964	1964	1964	0
197	20240701	154800	50098716	1964	1964	1964	1964	0
198	20240701	154700	50098716	1964	1964	1964	1964	0
199	20240701	154600	50098716	1964	1964	1964	1964	0
200	20240701	154500	50098716	1964	1964	1964	1964	0
201	20240701	154400	50098716	1964	1964	1964	1964	0
202	20240701	154300	50098716	1964	1964	1964	1964	0
203	20240701	154200	50098716	1964	1964	1964	1964	0
204	20240701	154100	50098716	1964	1964	1964	1964	0
205	20240701	154000	50098716	1964	1964	1964	1964	0
206	20240701	153900	50098716	1964	1964	1964	1964	0
207	20240701	153800	50098716	1964	1964	1964	1964	0
208	20240701	153700	50098716	1964	1964	1964	1964	0
209	20240701	153600	50098716	1964	1964	1964	1964	0
210	20240701	153500	50098716	1964	1964	1964	1964	0
211	20240701	153400	50098716	1964	1964	1964	1964	0
212	20240701	153300	50098716	1964	1964	1964	1964	777
213	20240701	153200	50098716	1964	1964	1964	1964	0
214	20240701	153100	50098716	1964	1964	1964	1964	0
215	20240701	153000	50098716	1964	1964	1964	1964	777
216	20240701	152900	48572688	1962	1962	1962	1962	0
217	20240701	152800	48572688	1962	1962	1962	1962	0
218	20240701	152700	48572688	1962	1962	1962	1962	0
219	20240701	152600	48572688	1962	1962	1962	1962	0
220	20240701	152500	48572688	1962	1962	1962	1962	0
221	20240701	152400	48572688	1962	1962	1962	1962	0
222	20240701	152300	48572688	1962	1962	1962	1962	0
223	20240701	152200	48572688	1962	1962	1962	1962	0
224	20240701	152100	48572688	1962	1962	1962	1962	0
225	20240701	152000	48572688	1962	1962	1962	1962	0
226	20240701	151900	48572688	1962	1962	1962	1962	0
227	20240701	151800	48572688	1962	1962	1962	1962	0
228	20240701	151700	48572688	1962	1962	1962	1962	0
229	20240701	151600	48572688	1962	1962	1962	1962	0
230	20240701	151500	48572688	1962	1962	1962	1962	0
231	20240701	151400	48572688	1962	1962	1962	1962	5
232	20240701	151300	48562878	1962	1962	1962	1962	1663
233	20240701	151200	45300072	1963	1963	1963	1963	0
234	20240701	151100	45300072	1963	1963	1963	1963	1
235	20240701	151000	45298109	1964	1964	1964	1964	0
236	20240701	150900	45298109	1964	1964	1964	1964	1
237	20240701	150800	45296145	1964	1964	1964	1964	0
238	20240701	150700	45296145	1964	1964	1964	1964	0
239	20240701	150600	45296145	1964	1964	1964	1964	0
240	20240701	150500	45296145	1964	1964	1964	1964	0
241	20240701	150400	45296145	1964	1964	1964	1964	0
242	20240701	150300	45296145	1964	1964	1964	1964	0
243	20240701	150200	45296145	1964	1962	1964	1962	98
244	20240701	150100	45103867	1961	1960	1961	1960	1300
245	20240701	150000	42554715	1960	1960	1960	1960	1
246	20240701	145900	42552755	1959	1959	1959	1959	4
247	20240701	145800	42544919	1959	1959	1959	1959	0
248	20240701	145700	42544919	1959	1960	1960	1959	303
249	20240701	145600	41951041	1960	1961	1961	1960	6
250	20240701	145500	41939277	1961	1959	1962	1959	61
251	20240701	145400	41819716	1962	1962	1962	1962	0
252	20240701	145300	41819716	1962	1958	1962	1958	3
253	20240701	145200	41813838	1960	1960	1960	1960	0
254	20240701	145100	41813838	1960	1960	1960	1960	0
255	20240701	145000	41813838	1960	1957	1960	1957	3
256	20240701	144900	41807964	1959	1959	1959	1959	0
257	20240701	144800	41807964	1959	1956	1959	1956	3
258	20240701	144700	41802093	1958	1956	1958	1956	2
259	20240701	144600	41798179	1956	1956	1956	1956	0
260	20240701	144500	41798179	1956	1956	1956	1956	0
261	20240701	144400	41798179	1956	1956	1956	1956	0
262	20240701	144300	41798179	1956	1956	1956	1955	51
263	20240701	144200	41698451	1960	1960	1960	1960	0
264	20240701	144100	41698451	1960	1960	1960	1960	0
265	20240701	144000	41698451	1960	1960	1960	1960	0
266	20240701	143900	41698451	1960	1960	1960	1960	0
267	20240701	143800	41698451	1960	1960	1960	1960	0
268	20240701	143700	41698451	1960	1960	1960	1960	0
269	20240701	143600	41698451	1960	1957	1960	1957	201
270	20240701	143500	41304695	1959	1957	1959	1957	5
271	20240701	143400	41294906	1959	1959	1959	1959	0
272	20240701	143300	41294906	1959	1957	1959	1957	2
273	20240701	143200	41290990	1957	1957	1957	1957	0
274	20240701	143100	41290990	1957	1957	1957	1957	0
275	20240701	143000	41290990	1957	1957	1957	1957	1
276	20240701	142900	41289033	1959	1959	1959	1959	0
277	20240701	142800	41289033	1959	1959	1959	1959	0
278	20240701	142700	41289033	1959	1959	1959	1959	0
279	20240701	142600	41289033	1959	1959	1959	1959	0
280	20240701	142500	41289033	1959	1959	1959	1959	0
281	20240701	142400	41289033	1959	1959	1959	1959	0
282	20240701	142300	41289033	1959	1959	1959	1959	0
283	20240701	142200	41289033	1959	1959	1959	1959	0
284	20240701	142100	41289033	1959	1959	1959	1959	0
285	20240701	142000	41289033	1959	1959	1959	1959	0
286	20240701	141900	41289033	1959	1959	1959	1959	0
287	20240701	141800	41289033	1959	1959	1959	1959	0
288	20240701	141700	41289033	1959	1959	1959	1959	0
289	20240701	141600	41289033	1959	1959	1959	1959	0
290	20240701	141500	41289033	1959	1957	1959	1957	491
291	20240701	141400	40327655	1959	1959	1959	1959	0
292	20240701	141300	40327655	1959	1956	1959	1956	4
293	20240701	141200	40319826	1959	1956	1959	1956	2
294	20240701	141100	40315911	1958	1955	1959	1955	12
295	20240701	141000	40292430	1957	1955	1959	1955	4
296	20240701	140900	40284604	1957	1957	1957	1957	0
297	20240701	140800	40284604	1957	1955	1957	1955	2
298	20240701	140700	40280692	1956	1954	1956	1954	2
299	20240701	140600	40276782	1956	1954	1956	1954	4
300	20240701	140500	40268962	1956	1956	1956	1956	0
301	20240701	140400	40268962	1956	1954	1956	1954	4
302	20240701	140300	40261142	1956	1955	1956	1954	3
303	20240701	140200	40255277	1955	1955	1955	1955	0
304	20240701	140100	40255277	1955	1955	1955	1955	0
305	20240701	140000	40255277	1955	1955	1955	1955	0
306	20240701	135900	40255277	1955	1955	1955	1955	0
307	20240701	135800	40255277	1955	1955	1955	1955	0
308	20240701	135700	40255277	1955	1955	1955	1955	0
309	20240701	135600	40255277	1955	1954	1955	1954	4
310	20240701	135500	40247458	1953	1953	1953	1953	0
311	20240701	135400	40247458	1953	1953	1953	1953	676
312	20240701	135300	38927230	1954	1954	1954	1954	344
313	20240701	135200	38255054	1956	1956	1956	1956	0
314	20240701	135100	38255054	1956	1956	1956	1956	0
315	20240701	135000	38255054	1956	1956	1956	1956	0
316	20240701	134900	38255054	1956	1956	1956	1956	0
317	20240701	134800	38255054	1956	1955	1956	1955	3
318	20240701	134700	38249188	1957	1957	1957	1957	0
319	20240701	134600	38249188	1957	1957	1957	1957	0
320	20240701	134500	38249188	1957	1957	1957	1957	0
321	20240701	134400	38249188	1957	1957	1957	1957	0
322	20240701	134300	38249188	1957	1957	1957	1957	0
323	20240701	134200	38249188	1957	1957	1957	1957	0
324	20240701	134100	38249188	1957	1957	1957	1957	0
325	20240701	134000	38249188	1957	1957	1957	1957	0
326	20240701	133900	38249188	1957	1957	1957	1957	0
327	20240701	133800	38249188	1957	1957	1957	1957	0
328	20240701	133700	38249188	1957	1957	1957	1957	0
329	20240701	133600	38249188	1957	1955	1957	1955	5
330	20240701	133500	38239409	1957	1959	1959	1955	7
331	20240701	133400	38225716	1956	1954	1957	1954	1938
332	20240701	133300	34434997	1957	1954	1957	1954	3
333	20240701	133200	34429132	1956	1956	1956	1956	0
334	20240701	133100	34429132	1956	1953	1956	1953	779
335	20240701	133000	32906720	1953	1953	1953	1953	235
336	20240701	132900	32447765	1953	1953	1953	1953	107
337	20240701	132800	32238794	1954	1954	1954	1954	21
338	20240701	132700	32197760	1954	1954	1954	1954	0
339	20240701	132600	32197760	1954	1954	1954	1954	0
340	20240701	132500	32197760	1954	1954	1954	1954	100
341	20240701	132400	32002360	1954	1954	1954	1954	0
342	20240701	132300	32002360	1954	1954	1954	1954	1
343	20240701	132200	32000406	1954	1954	1954	1954	0
344	20240701	132100	32000406	1954	1954	1954	1954	0
345	20240701	132000	32000406	1954	1954	1954	1954	0
346	20240701	131900	32000406	1954	1954	1954	1954	0
347	20240701	131800	32000406	1954	1954	1954	1954	95
348	20240701	131700	31814776	1954	1954	1954	1954	308
349	20240701	131600	31212944	1955	1955	1955	1955	0
350	20240701	131500	31212944	1955	1955	1955	1955	0
351	20240701	131400	31212944	1955	1955	1955	1955	1
352	20240701	131300	31210989	1955	1955	1955	1955	0
353	20240701	131200	31210989	1955	1955	1955	1955	0
354	20240701	131100	31210989	1955	1955	1955	1955	0
355	20240701	131000	31210989	1955	1955	1955	1955	0
356	20240701	130900	31210989	1955	1955	1955	1955	0
357	20240701	130800	31210989	1955	1955	1955	1955	0
358	20240701	130700	31210989	1955	1955	1955	1955	1
359	20240701	130600	31209034	1955	1955	1955	1955	0
360	20240701	130500	31209034	1955	1956	1956	1955	439
361	20240701	130400	30350589	1956	1956	1956	1956	0
362	20240701	130300	30350589	1956	1956	1956	1956	94
363	20240701	130200	30166725	1956	1956	1956	1956	0
364	20240701	130100	30166725	1956	1956	1956	1956	0
365	20240701	130000	30166725	1956	1956	1956	1956	0
366	20240701	125900	30166725	1956	1956	1956	1956	0
367	20240701	125800	30166725	1956	1956	1956	1956	1
368	20240701	125700	30164769	1956	1956	1956	1956	0
369	20240701	125600	30164769	1956	1956	1956	1956	0
370	20240701	125500	30164769	1956	1956	1956	1956	0
371	20240701	125400	30164769	1956	1956	1956	1956	0
372	20240701	125300	30164769	1956	1956	1956	1956	0
373	20240701	125200	30164769	1956	1956	1956	1956	0
374	20240701	125100	30164769	1956	1956	1956	1956	0
375	20240701	125000	30164769	1956	1956	1956	1956	1
376	20240701	124900	30162813	1956	1956	1956	1956	1
377	20240701	124800	30160857	1956	1956	1956	1956	0
378	20240701	124700	30160857	1956	1956	1956	1956	0
379	20240701	124600	30160857	1956	1955	1956	1955	50
380	20240701	124500	30063097	1956	1956	1956	1956	5
381	20240701	124400	30053317	1956	1956	1956	1956	0
382	20240701	124300	30053317	1956	1956	1956	1956	17
383	20240701	124200	30020065	1957	1957	1957	1957	0
384	20240701	124100	30020065	1957	1957	1959	1957	4
385	20240701	124000	30012235	1958	1957	1958	1957	300
386	20240701	123900	29425127	1957	1957	1957	1957	0
387	20240701	123800	29425127	1957	1957	1957	1957	0
388	20240701	123700	29425127	1957	1957	1957	1957	1
389	20240701	123600	29423170	1956	1956	1956	1956	11
390	20240701	123500	29401654	1956	1956	1956	1956	599
391	20240701	123400	28230010	1956	1956	1956	1956	0
392	20240701	123300	28230010	1956	1956	1956	1956	0
393	20240701	123200	28230010	1956	1956	1956	1956	0
394	20240701	123100	28230010	1956	1956	1956	1956	0
395	20240701	123000	28230010	1956	1956	1956	1956	0
396	20240701	122900	28230010	1956	1956	1956	1956	0
397	20240701	122800	28230010	1956	1956	1956	1956	0
398	20240701	122700	28230010	1956	1956	1956	1956	500
399	20240701	122600	27252010	1957	1957	1957	1957	0
400	20240701	122500	27252010	1957	1957	1957	1957	104
401	20240701	122400	27048482	1959	1957	1959	1957	3
402	20240701	122300	27042609	1956	1956	1956	1956	0
403	20240701	122200	27042609	1956	1956	1959	1956	900
404	20240701	122100	25282206	1956	1956	1956	1956	0
405	20240701	122000	25282206	1956	1956	1956	1956	0
406	20240701	121900	25282206	1956	1956	1956	1956	0
407	20240701	121800	25282206	1956	1956	1956	1956	0
408	20240701	121700	25282206	1956	1956	1956	1956	0
409	20240701	121600	25282206	1956	1956	1956	1956	2
410	20240701	121500	25278294	1955	1955	1955	1955	0
411	20240701	121400	25278294	1955	1955	1955	1955	0
412	20240701	121300	25278294	1955	1955	1955	1955	0
413	20240701	121200	25278294	1955	1955	1955	1955	0
414	20240701	121100	25278294	1955	1955	1955	1955	3024
415	20240701	121000	19366374	1955	1955	1955	1955	0
416	20240701	120900	19366374	1955	1955	1955	1955	0
417	20240701	120800	19366374	1955	1955	1955	1955	1
418	20240701	120700	19364419	1955	1955	1955	1955	2
419	20240701	120600	19360509	1955	1955	1955	1955	0
420	20240701	120500	19360509	1955	1955	1955	1955	0
421	20240701	120400	19360509	1955	1955	1955	1955	0
422	20240701	120300	19360509	1955	1955	1955	1955	0
423	20240701	120200	19360509	1955	1955	1955	1955	211
424	20240701	120100	18948004	1955	1955	1955	1955	0
425	20240701	120000	18948004	1955	1955	1955	1955	0
426	20240701	115900	18948004	1955	1955	1955	1955	2
427	20240701	115800	18944094	1955	1955	1955	1955	100
428	20240701	115700	18748594	1956	1956	1956	1956	0
429	20240701	115600	18748594	1956	1956	1956	1956	0
430	20240701	115500	18748594	1956	1956	1956	1956	0
431	20240701	115400	18748594	1956	1956	1956	1956	0
432	20240701	115300	18748594	1956	1956	1956	1956	0
433	20240701	115200	18748594	1956	1956	1956	1956	0
434	20240701	115100	18748594	1956	1956	1957	1956	101
435	20240701	115000	18550952	1956	1956	1956	1956	0
436	20240701	114900	18550952	1956	1956	1956	1956	0
437	20240701	114800	18550952	1956	1956	1956	1956	0
438	20240701	114700	18550952	1956	1956	1956	1956	5
439	20240701	114600	18541172	1956	1956	1956	1956	0
440	20240701	114500	18541172	1956	1956	1956	1956	0
441	20240701	114400	18541172	1956	1956	1956	1956	0
442	20240701	114300	18541172	1956	1956	1956	1956	1
443	20240701	114200	18539216	1956	1956	1956	1956	0
444	20240701	114100	18539216	1956	1956	1956	1956	0
445	20240701	114000	18539216	1956	1956	1956	1956	0
446	20240701	113900	18539216	1956	1956	1956	1956	0
447	20240701	113800	18539216	1956	1956	1956	1956	0
448	20240701	113700	18539216	1956	1956	1956	1956	0
449	20240701	113600	18539216	1956	1956	1956	1956	0
450	20240701	113500	18539216	1956	1956	1956	1956	50
451	20240701	113400	18441416	1955	1955	1955	1955	0
452	20240701	113300	18441416	1955	1955	1955	1955	0
453	20240701	113200	18441416	1955	1955	1955	1955	19
454	20240701	113100	18404271	1955	1955	1955	1955	0
455	20240701	113000	18404271	1955	1955	1955	1955	0
456	20240701	112900	18404271	1955	1955	1955	1955	0
457	20240701	112800	18404271	1955	1955	1955	1955	0
458	20240701	112700	18404271	1955	1955	1955	1955	0
459	20240701	112600	18404271	1955	1955	1955	1955	0
460	20240701	112500	18404271	1955	1956	1956	1955	24
461	20240701	112400	18357343	1956	1956	1956	1956	100
462	20240701	112300	18161743	1956	1956	1956	1956	0
463	20240701	112200	18161743	1956	1956	1956	1956	0
464	20240701	112100	18161743	1956	1956	1956	1956	0
465	20240701	112000	18161743	1956	1956	1956	1956	0
466	20240701	111900	18161743	1956	1956	1956	1956	1
467	20240701	111800	18159787	1956	1956	1956	1956	0
468	20240701	111700	18159787	1956	1956	1956	1956	0
469	20240701	111600	18159787	1956	1956	1956	1956	0
470	20240701	111500	18159787	1956	1956	1956	1956	0
471	20240701	111400	18159787	1956	1956	1956	1956	0
472	20240701	111300	18159787	1956	1956	1956	1956	0
473	20240701	111200	18159787	1956	1956	1956	1956	0
474	20240701	111100	18159787	1956	1956	1956	1956	0
475	20240701	111000	18159787	1956	1956	1956	1956	1
476	20240701	110900	18157831	1956	1956	1956	1956	6
477	20240701	110800	18146095	1957	1957	1957	1957	0
478	20240701	110700	18146095	1957	1957	1957	1957	0
479	20240701	110600	18146095	1957	1957	1957	1957	0
480	20240701	110500	18146095	1957	1957	1957	1957	0
481	20240701	110400	18146095	1957	1957	1957	1957	0
482	20240701	110300	18146095	1957	1957	1957	1957	0
483	20240701	110200	18146095	1957	1957	1957	1957	0
484	20240701	110100	18146095	1957	1956	1957	1956	544
485	20240701	110000	17081488	1955	1955	1955	1955	0
486	20240701	105900	17081488	1955	1955	1955	1955	0
487	20240701	105800	17081488	1955	1955	1955	1955	0
488	20240701	105700	17081488	1955	1955	1955	1955	24
489	20240701	105600	17034568	1956	1956	1956	1956	1
490	20240701	105500	17032612	1956	1956	1956	1956	0
491	20240701	105400	17032612	1956	1956	1956	1956	0
492	20240701	105300	17032612	1956	1956	1956	1956	2
493	20240701	105200	17028700	1956	1956	1956	1956	4
494	20240701	105100	17020876	1956	1956	1956	1956	2
495	20240701	105000	17016964	1956	1956	1956	1956	0
496	20240701	104900	17016964	1956	1956	1956	1956	2
497	20240701	104800	17013052	1956	1956	1956	1956	0
498	20240701	104700	17013052	1956	1956	1956	1956	2
499	20240701	104600	17009140	1956	1956	1956	1956	0
500	20240701	104500	17009140	1956	1956	1956	1956	0
501	20240701	104400	17009140	1956	1956	1956	1956	2
502	20240701	104300	17005228	1956	1956	1956	1956	2
503	20240701	104200	17001316	1956	1956	1956	1956	0
504	20240701	104100	17001316	1956	1956	1956	1956	4
505	20240701	104000	16993492	1956	1957	1957	1956	3
506	20240701	103900	16987623	1957	1957	1957	1957	0
507	20240701	103800	16987623	1957	1957	1957	1957	1
508	20240701	103700	16985666	1957	1957	1957	1957	3
509	20240701	103600	16979795	1957	1957	1957	1957	3
510	20240701	103500	16973924	1957	1957	1957	1957	0
511	20240701	103400	16973924	1957	1957	1957	1957	0
512	20240701	103300	16973924	1957	1957	1957	1957	0
513	20240701	103200	16973924	1957	1957	1957	1957	4
514	20240701	103100	16966096	1957	1957	1957	1957	1
515	20240701	103000	16964139	1958	1958	1958	1958	2
516	20240701	102900	16960223	1958	1958	1958	1958	2
517	20240701	102800	16956307	1959	1959	1959	1959	0
518	20240701	102700	16956307	1959	1958	1959	1958	12
519	20240701	102600	16932802	1958	1958	1958	1958	2
520	20240701	102500	16928886	1958	1958	1958	1956	2302
521	20240701	102400	12425760	1959	1959	1959	1959	5
522	20240701	102300	12415965	1958	1958	1958	1958	0
523	20240701	102200	12415965	1958	1958	1958	1958	0
524	20240701	102100	12415965	1958	1958	1958	1958	0
525	20240701	102000	12415965	1958	1958	1958	1958	0
526	20240701	101900	12415965	1958	1958	1958	1958	20
527	20240701	101800	12376805	1958	1958	1958	1958	0
528	20240701	101700	12376805	1958	1958	1958	1958	702
529	20240701	101600	11002289	1959	1959	1959	1959	0
530	20240701	101500	11002289	1959	1959	1959	1959	0
531	20240701	101400	11002289	1959	1959	1959	1959	0
532	20240701	101300	11002289	1959	1958	1959	1958	5
533	20240701	101200	10992496	1957	1957	1957	1957	0
534	20240701	101100	10992496	1957	1957	1957	1957	0
535	20240701	101000	10992496	1957	1957	1957	1957	2
536	20240701	100900	10988582	1958	1957	1958	1957	5
537	20240701	100800	10978796	1958	1957	1958	1957	5
538	20240701	100700	10969008	1957	1957	1957	1957	0
539	20240701	100600	10969008	1957	1957	1957	1957	2
540	20240701	100500	10965094	1957	1957	1957	1957	2
541	20240701	100400	10961180	1957	1957	1957	1957	0
542	20240701	100300	10961180	1957	1957	1957	1957	1
543	20240701	100200	10959223	1957	1957	1957	1957	0
544	20240701	100100	10959223	1957	1957	1957	1957	2
545	20240701	100000	10955309	1957	1958	1958	1956	81
546	20240701	095900	10796755	1959	1959	1959	1959	0
547	20240701	095800	10796755	1959	1959	1959	1959	1
548	20240701	095700	10794796	1959	1959	1959	1959	3
549	20240701	095600	10788919	1959	1959	1960	1959	4
550	20240701	095500	10781082	1958	1958	1958	1958	2
551	20240701	095400	10777166	1958	1958	1958	1958	0
552	20240701	095300	10777166	1958	1958	1958	1958	1032
553	20240701	095200	8756510	1958	1958	1958	1958	300
554	20240701	095100	8169110	1957	1957	1957	1957	0
555	20240701	095000	8169110	1957	1957	1957	1957	5
556	20240701	094900	8159325	1957	1957	1957	1957	18
557	20240701	094800	8124099	1958	1958	1958	1958	34
558	20240701	094700	8057527	1958	1958	1958	1958	0
559	20240701	094600	8057527	1958	1958	1958	1958	0
560	20240701	094500	8057527	1958	1958	1958	1958	0
561	20240701	094400	8057527	1958	1958	1958	1958	0
562	20240701	094300	8057527	1958	1958	1958	1958	0
563	20240701	094200	8057527	1958	1958	1958	1958	0
564	20240701	094100	8057527	1958	1958	1958	1958	0
565	20240701	094000	8057527	1958	1958	1958	1958	0
566	20240701	093900	8057527	1958	1958	1958	1958	0
567	20240701	093800	8057527	1958	1958	1958	1958	1
568	20240701	093700	8055569	1958	1958	1958	1958	0
569	20240701	093600	8055569	1958	1958	1958	1958	0
570	20240701	093500	8055569	1958	1958	1958	1958	0
571	20240701	093400	8055569	1958	1958	1958	1958	0
572	20240701	093300	8055569	1958	1958	1958	1958	0
573	20240701	093200	8055569	1958	1958	1958	1958	0
574	20240701	093100	8055569	1958	1958	1958	1958	0
575	20240701	093000	8055569	1958	1958	1958	1958	2
576	20240701	092900	8051653	1958	1958	1958	1958	0
577	20240701	092800	8051653	1958	1958	1958	1958	0
578	20240701	092700	8051653	1958	1958	1958	1958	0
579	20240701	092600	8051653	1958	1958	1958	1958	0
580	20240701	092500	8051653	1958	1958	1958	1958	0
581	20240701	092400	8051653	1958	1961	1961	1958	29
582	20240701	092300	7994860	1962	1962	1962	1962	11
583	20240701	092200	7973278	1962	1962	1962	1962	0
584	20240701	092100	7973278	1962	1965	1965	1962	3001
585	20240701	092000	2085292	1970	1970	1970	1970	0
586	20240701	091900	2085292	1970	1970	1970	1970	0
587	20240701	091800	2085292	1970	1970	1970	1970	0
588	20240701	091700	2085292	1970	1970	1970	1970	0
589	20240701	091600	2085292	1970	1970	1970	1970	0
590	20240701	091500	2085292	1970	1965	1970	1965	18
591	20240701	091400	2049917	1965	1965	1965	1965	0
592	20240701	091300	2049917	1965	1965	1965	1965	5
593	20240701	091200	2040092	1960	1960	1960	1960	5
594	20240701	091100	2030292	1953	1953	1953	1953	50
595	20240701	091000	1932642	1976	1976	1976	1976	0
596	20240701	090900	1932642	1976	1964	1976	1964	10
597	20240701	090800	1912990	1964	1964	1964	1964	0
598	20240701	090700	1912990	1964	1964	1964	1964	100
599	20240701	090600	1716590	1964	1964	1964	1964	2
600	20240701	090500	1712662	1954	1954	1954	1954	0
601	20240701	090400	1712662	1954	1954	1954	1954	0
602	20240701	090300	1712662	1954	1954	1954	1954	0
603	20240701	090200	1712662	1954	1954	1954	1954	0
604	20240701	090100	1712662	1954	1954	1954	1954	349
605	20240701	090000	1030716	1954	1952	1954	1952	528