KissMeData/026040/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	191300	10200210	1928	1928	1928	1928	183
3	20240701	191200	10200210	1928	1928	1928	1928	0
4	20240701	191100	10200210	1928	1928	1928	1928	0
5	20240701	191000	10200210	1928	1928	1928	1928	0
6	20240701	190900	10200210	1928	1928	1928	1928	0
7	20240701	190800	10200210	1928	1928	1928	1928	0
8	20240701	190700	10200210	1928	1928	1928	1928	0
9	20240701	190600	10200210	1928	1928	1928	1928	0
10	20240701	190500	10200210	1928	1928	1928	1928	0
11	20240701	190400	10200210	1928	1928	1928	1928	0
12	20240701	190300	10200210	1928	1928	1928	1928	0
13	20240701	190200	10200210	1928	1928	1928	1928	0
14	20240701	190100	10200210	1928	1928	1928	1928	0
15	20240701	190000	10200210	1928	1928	1928	1928	0
16	20240701	185900	10200210	1928	1928	1928	1928	0
17	20240701	185800	10200210	1928	1928	1928	1928	0
18	20240701	185700	10200210	1928	1928	1928	1928	0
19	20240701	185600	10200210	1928	1928	1928	1928	0
20	20240701	185500	10200210	1928	1928	1928	1928	0
21	20240701	185400	10200210	1928	1928	1928	1928	0
22	20240701	185300	10200210	1928	1928	1928	1928	0
23	20240701	185200	10200210	1928	1928	1928	1928	0
24	20240701	185100	10200210	1928	1928	1928	1928	0
25	20240701	185000	10200210	1928	1928	1928	1928	0
26	20240701	184900	10200210	1928	1928	1928	1928	0
27	20240701	184800	10200210	1928	1928	1928	1928	0
28	20240701	184700	10200210	1928	1928	1928	1928	0
29	20240701	184600	10200210	1928	1928	1928	1928	0
30	20240701	184500	10200210	1928	1928	1928	1928	0
31	20240701	184400	10200210	1928	1928	1928	1928	0
32	20240701	184300	10200210	1928	1928	1928	1928	183
33	20240701	184200	10200210	1928	1928	1928	1928	0
34	20240701	184100	10200210	1928	1928	1928	1928	0
35	20240701	184000	10200210	1928	1928	1928	1928	0
36	20240701	183900	10200210	1928	1928	1928	1928	0
37	20240701	183800	10200210	1928	1928	1928	1928	0
38	20240701	183700	10200210	1928	1928	1928	1928	0
39	20240701	183600	10200210	1928	1928	1928	1928	0
40	20240701	183500	10200210	1928	1928	1928	1928	0
41	20240701	183400	10200210	1928	1928	1928	1928	0
42	20240701	183300	10200210	1928	1928	1928	1928	0
43	20240701	183200	10200210	1928	1928	1928	1928	0
44	20240701	183100	10200210	1928	1928	1928	1928	0
45	20240701	183000	10200210	1928	1928	1928	1928	0
46	20240701	182900	10200210	1928	1928	1928	1928	0
47	20240701	182800	10200210	1928	1928	1928	1928	0
48	20240701	182700	10200210	1928	1928	1928	1928	0
49	20240701	182600	10200210	1928	1928	1928	1928	0
50	20240701	182500	10200210	1928	1928	1928	1928	0
51	20240701	182400	10200210	1928	1928	1928	1928	0
52	20240701	182300	10200210	1928	1928	1928	1928	0
53	20240701	182200	10200210	1928	1928	1928	1928	0
54	20240701	182100	10200210	1928	1928	1928	1928	0
55	20240701	182000	10200210	1928	1928	1928	1928	0
56	20240701	181900	10200210	1928	1928	1928	1928	0
57	20240701	181800	10200210	1928	1928	1928	1928	0
58	20240701	181700	10200210	1928	1928	1928	1928	0
59	20240701	181600	10200210	1928	1928	1928	1928	0
60	20240701	181500	10200210	1928	1928	1928	1928	0
61	20240701	181400	10200210	1928	1928	1928	1928	0
62	20240701	181300	10200210	1928	1928	1928	1928	183
63	20240701	181200	10200210	1928	1928	1928	1928	0
64	20240701	181100	10200210	1928	1928	1928	1928	0
65	20240701	181000	10200210	1928	1928	1928	1928	0
66	20240701	180900	10200210	1928	1928	1928	1928	0
67	20240701	180800	10200210	1928	1928	1928	1928	0
68	20240701	180700	10200210	1928	1928	1928	1928	0
69	20240701	180600	10200210	1928	1928	1928	1928	0
70	20240701	180500	10200210	1928	1928	1928	1928	0
71	20240701	180400	10200210	1928	1928	1928	1928	0
72	20240701	180300	10200210	1928	1928	1928	1928	0
73	20240701	180200	10200210	1928	1928	1928	1928	0
74	20240701	180100	10200210	1928	1928	1928	1928	0
75	20240701	180000	10200210	1928	1928	1928	1928	0
76	20240701	175900	10200210	1928	1928	1928	1928	0
77	20240701	175800	10200210	1928	1928	1928	1928	0
78	20240701	175700	10200210	1928	1928	1928	1928	0
79	20240701	175600	10200210	1928	1928	1928	1928	0
80	20240701	175500	10200210	1928	1928	1928	1928	0
81	20240701	175400	10200210	1928	1928	1928	1928	0
82	20240701	175300	10200210	1928	1928	1928	1928	0
83	20240701	175200	10200210	1928	1928	1928	1928	0
84	20240701	175100	10200210	1928	1928	1928	1928	0
85	20240701	175000	10200210	1928	1928	1928	1928	0
86	20240701	174900	10200210	1928	1928	1928	1928	0
87	20240701	174800	10200210	1928	1928	1928	1928	0
88	20240701	174700	10200210	1928	1928	1928	1928	0
89	20240701	174600	10200210	1928	1928	1928	1928	0
90	20240701	174500	10200210	1928	1928	1928	1928	0
91	20240701	174400	10200210	1928	1928	1928	1928	0
92	20240701	174300	10200210	1928	1928	1928	1928	183
93	20240701	174200	10200210	1928	1928	1928	1928	0
94	20240701	174100	10200210	1928	1928	1928	1928	0
95	20240701	174000	10200210	1928	1928	1928	1928	0
96	20240701	173900	10200210	1928	1928	1928	1928	0
97	20240701	173800	10200210	1928	1928	1928	1928	0
98	20240701	173700	10200210	1928	1928	1928	1928	0
99	20240701	173600	10200210	1928	1928	1928	1928	0
100	20240701	173500	10200210	1928	1928	1928	1928	0
101	20240701	173400	10200210	1928	1928	1928	1928	0
102	20240701	173300	10200210	1928	1928	1928	1928	0
103	20240701	173200	10200210	1928	1928	1928	1928	0
104	20240701	173100	10200210	1928	1928	1928	1928	0
105	20240701	173000	10200210	1928	1928	1928	1928	0
106	20240701	172900	10200210	1928	1928	1928	1928	0
107	20240701	172800	10200210	1928	1928	1928	1928	0
108	20240701	172700	10200210	1928	1928	1928	1928	0
109	20240701	172600	10200210	1928	1928	1928	1928	0
110	20240701	172500	10200210	1928	1928	1928	1928	0
111	20240701	172400	10200210	1928	1928	1928	1928	0
112	20240701	172300	10200210	1928	1928	1928	1928	0
113	20240701	172200	10200210	1928	1928	1928	1928	0
114	20240701	172100	10200210	1928	1928	1928	1928	0
115	20240701	172000	10200210	1928	1928	1928	1928	0
116	20240701	171900	10200210	1928	1928	1928	1928	0
117	20240701	171800	10200210	1928	1928	1928	1928	0
118	20240701	171700	10200210	1928	1928	1928	1928	0
119	20240701	171600	10200210	1928	1928	1928	1928	0
120	20240701	171500	10200210	1928	1928	1928	1928	0
121	20240701	171400	10200210	1928	1928	1928	1928	0
122	20240701	171300	10200210	1928	1928	1928	1928	183
123	20240701	171200	10200210	1928	1928	1928	1928	0
124	20240701	171100	10200210	1928	1928	1928	1928	0
125	20240701	171000	10200210	1928	1928	1928	1928	0
126	20240701	170900	10200210	1928	1928	1928	1928	0
127	20240701	170800	10200210	1928	1928	1928	1928	0
128	20240701	170700	10200210	1928	1928	1928	1928	0
129	20240701	170600	10200210	1928	1928	1928	1928	0
130	20240701	170500	10200210	1928	1928	1928	1928	0
131	20240701	170400	10200210	1928	1928	1928	1928	0
132	20240701	170300	10200210	1928	1928	1928	1928	0
133	20240701	170200	10200210	1928	1928	1928	1928	0
134	20240701	170100	10200210	1928	1928	1928	1928	0
135	20240701	170000	10200210	1928	1928	1928	1928	0
136	20240701	165900	10200210	1928	1928	1928	1928	0
137	20240701	165800	10200210	1928	1928	1928	1928	0
138	20240701	165700	10200210	1928	1928	1928	1928	0
139	20240701	165600	10200210	1928	1928	1928	1928	0
140	20240701	165500	10200210	1928	1928	1928	1928	0
141	20240701	165400	10200210	1928	1928	1928	1928	0
142	20240701	165300	10200210	1928	1928	1928	1928	0
143	20240701	165200	10200210	1928	1928	1928	1928	0
144	20240701	165100	10200210	1928	1928	1928	1928	0
145	20240701	165000	10200210	1928	1928	1928	1928	0
146	20240701	164900	10200210	1928	1928	1928	1928	0
147	20240701	164800	10200210	1928	1928	1928	1928	0
148	20240701	164700	10200210	1928	1928	1928	1928	0
149	20240701	164600	10200210	1928	1928	1928	1928	0
150	20240701	164500	10200210	1928	1928	1928	1928	0
151	20240701	164400	10200210	1928	1928	1928	1928	0
152	20240701	164300	10200210	1928	1928	1928	1928	183
153	20240701	164200	10200210	1928	1928	1928	1928	0
154	20240701	164100	10200210	1928	1928	1928	1928	0
155	20240701	164000	10200210	1928	1928	1928	1928	0
156	20240701	163900	10200210	1928	1928	1928	1928	0
157	20240701	163800	10200210	1928	1928	1928	1928	0
158	20240701	163700	10200210	1928	1928	1928	1928	0
159	20240701	163600	10200210	1928	1928	1928	1928	0
160	20240701	163500	10200210	1928	1928	1928	1928	0
161	20240701	163400	10200210	1928	1928	1928	1928	0
162	20240701	163300	10200210	1928	1928	1928	1928	0
163	20240701	163200	10200210	1928	1928	1928	1928	0
164	20240701	163100	10200210	1928	1928	1928	1928	0
165	20240701	163000	10200210	1928	1928	1928	1928	0
166	20240701	162900	10200210	1928	1928	1928	1928	0
167	20240701	162800	10200210	1928	1928	1928	1928	0
168	20240701	162700	10200210	1928	1928	1928	1928	0
169	20240701	162600	10200210	1928	1928	1928	1928	0
170	20240701	162500	10200210	1928	1928	1928	1928	0
171	20240701	162400	10200210	1928	1928	1928	1928	0
172	20240701	162300	10200210	1928	1928	1928	1928	0
173	20240701	162200	10200210	1928	1928	1928	1928	0
174	20240701	162100	10200210	1928	1928	1928	1928	0
175	20240701	162000	10200210	1928	1928	1928	1928	0
176	20240701	161900	10200210	1928	1928	1928	1928	0
177	20240701	161800	10200210	1928	1928	1928	1928	0
178	20240701	161700	10200210	1928	1928	1928	1928	0
179	20240701	161600	10200210	1928	1928	1928	1928	0
180	20240701	161500	10200210	1928	1928	1928	1928	0
181	20240701	161400	10200210	1928	1928	1928	1928	0
182	20240701	161300	10200210	1928	1928	1928	1928	183
183	20240701	161200	10200210	1928	1928	1928	1928	0
184	20240701	161100	10200210	1928	1928	1928	1928	0
185	20240701	161000	10200210	1928	1928	1928	1928	0
186	20240701	160900	10200210	1928	1928	1928	1928	0
187	20240701	160800	10200210	1928	1928	1928	1928	0
188	20240701	160700	10200210	1928	1928	1928	1928	0
189	20240701	160600	10200210	1928	1928	1928	1928	0
190	20240701	160500	10200210	1928	1928	1928	1928	0
191	20240701	160400	10200210	1928	1928	1928	1928	0
192	20240701	160300	10200210	1928	1928	1928	1928	0
193	20240701	160200	10200210	1928	1928	1928	1928	0
194	20240701	160100	10200210	1928	1928	1928	1928	0
195	20240701	160000	10200210	1928	1928	1928	1928	0
196	20240701	155900	10200210	1928	1928	1928	1928	0
197	20240701	155800	10200210	1928	1928	1928	1928	0
198	20240701	155700	10200210	1928	1928	1928	1928	0
199	20240701	155600	10200210	1928	1928	1928	1928	0
200	20240701	155500	10200210	1928	1928	1928	1928	0
201	20240701	155400	10200210	1928	1928	1928	1928	0
202	20240701	155300	10200210	1928	1928	1928	1928	0
203	20240701	155200	10200210	1928	1928	1928	1928	0
204	20240701	155100	10200210	1928	1928	1928	1928	0
205	20240701	155000	10200210	1928	1928	1928	1928	0
206	20240701	154900	10200210	1928	1928	1928	1928	0
207	20240701	154800	10200210	1928	1928	1928	1928	0
208	20240701	154700	10200210	1928	1928	1928	1928	0
209	20240701	154600	10200210	1928	1928	1928	1928	0
210	20240701	154500	10200210	1928	1928	1928	1928	0
211	20240701	154400	10200210	1928	1928	1928	1928	0
212	20240701	154300	10200210	1928	1928	1928	1928	183
213	20240701	154200	10200210	1928	1928	1928	1928	0
214	20240701	154100	10200210	1928	1928	1928	1928	0
215	20240701	154000	10200210	1928	1928	1928	1928	0
216	20240701	153900	10200210	1928	1928	1928	1928	0
217	20240701	153800	10200210	1928	1928	1928	1928	0
218	20240701	153700	10200210	1928	1928	1928	1928	0
219	20240701	153600	10200210	1928	1928	1928	1928	0
220	20240701	153500	10200210	1928	1928	1928	1928	0
221	20240701	153400	10200210	1928	1928	1928	1928	0
222	20240701	153300	10200210	1928	1928	1928	1928	0
223	20240701	153200	10200210	1928	1928	1928	1928	0
224	20240701	153100	10200210	1928	1928	1928	1928	0
225	20240701	153000	10200210	1928	1928	1928	1928	183
226	20240701	152900	9847386	1927	1927	1927	1927	0
227	20240701	152800	9847386	1927	1927	1927	1927	0
228	20240701	152700	9847386	1927	1927	1927	1927	0
229	20240701	152600	9847386	1927	1927	1927	1927	0
230	20240701	152500	9847386	1927	1927	1927	1927	0
231	20240701	152400	9847386	1927	1927	1927	1927	0
232	20240701	152300	9847386	1927	1927	1927	1927	0
233	20240701	152200	9847386	1927	1927	1927	1927	0
234	20240701	152100	9847386	1927	1927	1927	1927	0
235	20240701	152000	9847386	1927	1927	1927	1927	0
236	20240701	151900	9847386	1927	1927	1927	1927	0
237	20240701	151800	9847386	1927	1927	1927	1927	1
238	20240701	151700	9845459	1914	1914	1914	1914	0
239	20240701	151600	9845459	1914	1914	1914	1914	1
240	20240701	151500	9843545	1914	1914	1914	1914	1
241	20240701	151400	9841631	1914	1914	1914	1914	0
242	20240701	151300	9841631	1914	1914	1914	1914	0
243	20240701	151200	9841631	1914	1914	1914	1914	0
244	20240701	151100	9841631	1914	1914	1914	1914	0
245	20240701	151000	9841631	1914	1914	1914	1914	0
246	20240701	150900	9841631	1914	1914	1914	1914	0
247	20240701	150800	9841631	1914	1914	1914	1914	2
248	20240701	150700	9837803	1927	1927	1927	1927	0
249	20240701	150600	9837803	1927	1927	1927	1927	0
250	20240701	150500	9837803	1927	1927	1927	1927	0
251	20240701	150400	9837803	1927	1927	1927	1927	0
252	20240701	150300	9837803	1927	1928	1928	1926	241
253	20240701	150200	9373634	1926	1926	1926	1926	0
254	20240701	150100	9373634	1926	1926	1926	1926	0
255	20240701	150000	9373634	1926	1926	1926	1926	0
256	20240701	145900	9373634	1926	1926	1926	1926	0
257	20240701	145800	9373634	1926	1926	1926	1926	0
258	20240701	145700	9373634	1926	1926	1926	1926	0
259	20240701	145600	9373634	1926	1926	1926	1926	126
260	20240701	145500	9130958	1926	1926	1926	1926	4
261	20240701	145400	9123254	1928	1928	1928	1928	0
262	20240701	145300	9123254	1928	1928	1928	1928	0
263	20240701	145200	9123254	1928	1928	1928	1928	0
264	20240701	145100	9123254	1928	1928	1928	1928	0
265	20240701	145000	9123254	1928	1928	1928	1928	0
266	20240701	144900	9123254	1928	1928	1928	1928	0
267	20240701	144800	9123254	1928	1928	1928	1928	0
268	20240701	144700	9123254	1928	1928	1928	1928	0
269	20240701	144600	9123254	1928	1928	1928	1928	0
270	20240701	144500	9123254	1928	1928	1928	1928	0
271	20240701	144400	9123254	1928	1928	1928	1928	0
272	20240701	144300	9123254	1928	1928	1928	1928	0
273	20240701	144200	9123254	1928	1928	1928	1928	0
274	20240701	144100	9123254	1928	1928	1928	1928	0
275	20240701	144000	9123254	1928	1928	1928	1928	30
276	20240701	143900	9065414	1926	1926	1926	1926	0
277	20240701	143800	9065414	1926	1926	1926	1926	0
278	20240701	143700	9065414	1926	1926	1926	1926	0
279	20240701	143600	9065414	1926	1926	1926	1926	0
280	20240701	143500	9065414	1926	1926	1926	1926	0
281	20240701	143400	9065414	1926	1926	1926	1926	0
282	20240701	143300	9065414	1926	1926	1926	1926	0
283	20240701	143200	9065414	1926	1926	1926	1926	0
284	20240701	143100	9065414	1926	1926	1926	1926	10
285	20240701	143000	9046154	1926	1927	1927	1926	12
286	20240701	142900	9023041	1926	1926	1926	1926	0
287	20240701	142800	9023041	1926	1926	1926	1926	0
288	20240701	142700	9023041	1926	1926	1926	1926	0
289	20240701	142600	9023041	1926	1926	1926	1926	19
290	20240701	142500	8986447	1927	1927	1927	1927	0
291	20240701	142400	8986447	1927	1927	1927	1927	0
292	20240701	142300	8986447	1927	1927	1927	1927	0
293	20240701	142200	8986447	1927	1927	1927	1927	0
294	20240701	142100	8986447	1927	1927	1927	1927	0
295	20240701	142000	8986447	1927	1927	1927	1927	0
296	20240701	141900	8986447	1927	1927	1927	1927	0
297	20240701	141800	8986447	1927	1927	1927	1927	0
298	20240701	141700	8986447	1927	1927	1927	1927	0
299	20240701	141600	8986447	1927	1927	1927	1927	0
300	20240701	141500	8986447	1927	1927	1927	1927	0
301	20240701	141400	8986447	1927	1927	1927	1927	0
302	20240701	141300	8986447	1927	1927	1927	1927	0
303	20240701	141200	8986447	1927	1927	1927	1927	0
304	20240701	141100	8986447	1927	1926	1927	1926	30
305	20240701	141000	8928647	1928	1928	1928	1928	0
306	20240701	140900	8928647	1928	1928	1928	1928	0
307	20240701	140800	8928647	1928	1928	1928	1928	0
308	20240701	140700	8928647	1928	1928	1928	1928	0
309	20240701	140600	8928647	1928	1928	1928	1928	0
310	20240701	140500	8928647	1928	1928	1928	1928	0
311	20240701	140400	8928647	1928	1928	1928	1928	0
312	20240701	140300	8928647	1928	1928	1928	1928	0
313	20240701	140200	8928647	1928	1928	1928	1928	0
314	20240701	140100	8928647	1928	1928	1928	1928	0
315	20240701	140000	8928647	1928	1928	1928	1928	0
316	20240701	135900	8928647	1928	1928	1928	1928	0
317	20240701	135800	8928647	1928	1928	1928	1928	0
318	20240701	135700	8928647	1928	1928	1928	1928	0
319	20240701	135600	8928647	1928	1928	1928	1928	0
320	20240701	135500	8928647	1928	1928	1928	1928	0
321	20240701	135400	8928647	1928	1928	1928	1928	0
322	20240701	135300	8928647	1928	1928	1928	1928	0
323	20240701	135200	8928647	1928	1928	1928	1928	0
324	20240701	135100	8928647	1928	1928	1928	1928	0
325	20240701	135000	8928647	1928	1928	1928	1928	0
326	20240701	134900	8928647	1928	1928	1928	1928	0
327	20240701	134800	8928647	1928	1928	1928	1928	0
328	20240701	134700	8928647	1928	1928	1928	1928	0
329	20240701	134600	8928647	1928	1928	1928	1928	0
330	20240701	134500	8928647	1928	1928	1928	1928	0
331	20240701	134400	8928647	1928	1928	1928	1928	0
332	20240701	134300	8928647	1928	1928	1928	1928	0
333	20240701	134200	8928647	1928	1928	1928	1928	30
334	20240701	134100	8870807	1928	1928	1928	1928	0
335	20240701	134000	8870807	1928	1928	1928	1928	37
336	20240701	133900	8799471	1928	1928	1928	1928	0
337	20240701	133800	8799471	1928	1928	1928	1928	1
338	20240701	133700	8797543	1928	1928	1928	1928	0
339	20240701	133600	8797543	1928	1928	1928	1928	0
340	20240701	133500	8797543	1928	1928	1928	1928	0
341	20240701	133400	8797543	1928	1928	1928	1928	0
342	20240701	133300	8797543	1928	1928	1928	1928	0
343	20240701	133200	8797543	1928	1928	1928	1928	0
344	20240701	133100	8797543	1928	1928	1928	1928	0
345	20240701	133000	8797543	1928	1928	1928	1928	0
346	20240701	132900	8797543	1928	1928	1928	1928	0
347	20240701	132800	8797543	1928	1928	1928	1928	0
348	20240701	132700	8797543	1928	1928	1928	1928	0
349	20240701	132600	8797543	1928	1928	1928	1928	0
350	20240701	132500	8797543	1928	1928	1928	1928	0
351	20240701	132400	8797543	1928	1928	1928	1928	0
352	20240701	132300	8797543	1928	1928	1928	1928	0
353	20240701	132200	8797543	1928	1928	1928	1928	0
354	20240701	132100	8797543	1928	1928	1928	1928	0
355	20240701	132000	8797543	1928	1928	1928	1928	0
356	20240701	131900	8797543	1928	1928	1928	1928	0
357	20240701	131800	8797543	1928	1928	1928	1928	0
358	20240701	131700	8797543	1928	1928	1928	1928	0
359	20240701	131600	8797543	1928	1928	1928	1928	0
360	20240701	131500	8797543	1928	1928	1928	1928	0
361	20240701	131400	8797543	1928	1928	1928	1928	0
362	20240701	131300	8797543	1928	1927	1928	1927	31
363	20240701	131200	8737793	1915	1915	1915	1915	1
364	20240701	131100	8735878	1927	1927	1927	1927	0
365	20240701	131000	8735878	1927	1927	1927	1927	0
366	20240701	130900	8735878	1927	1927	1927	1927	2
367	20240701	130800	8732024	1929	1929	1929	1929	0
368	20240701	130700	8732024	1929	1929	1929	1929	0
369	20240701	130600	8732024	1929	1929	1929	1929	0
370	20240701	130500	8732024	1929	1929	1929	1929	0
371	20240701	130400	8732024	1929	1929	1929	1929	0
372	20240701	130300	8732024	1929	1929	1929	1929	0
373	20240701	130200	8732024	1929	1929	1929	1929	0
374	20240701	130100	8732024	1929	1929	1929	1929	0
375	20240701	130000	8732024	1929	1929	1929	1929	0
376	20240701	125900	8732024	1929	1929	1929	1929	0
377	20240701	125800	8732024	1929	1929	1929	1929	0
378	20240701	125700	8732024	1929	1929	1929	1929	0
379	20240701	125600	8732024	1929	1929	1929	1929	0
380	20240701	125500	8732024	1929	1929	1929	1929	0
381	20240701	125400	8732024	1929	1929	1929	1929	0
382	20240701	125300	8732024	1929	1929	1929	1929	0
383	20240701	125200	8732024	1929	1929	1929	1929	0
384	20240701	125100	8732024	1929	1929	1929	1929	0
385	20240701	125000	8732024	1929	1929	1929	1929	0
386	20240701	124900	8732024	1929	1929	1929	1929	0
387	20240701	124800	8732024	1929	1929	1929	1929	0
388	20240701	124700	8732024	1929	1929	1929	1929	0
389	20240701	124600	8732024	1929	1929	1929	1929	0
390	20240701	124500	8732024	1929	1929	1929	1929	0
391	20240701	124400	8732024	1929	1929	1929	1929	31
392	20240701	124300	8672225	1929	1929	1929	1929	0
393	20240701	124200	8672225	1929	1929	1929	1929	0
394	20240701	124100	8672225	1929	1929	1929	1929	0
395	20240701	124000	8672225	1929	1929	1929	1929	0
396	20240701	123900	8672225	1929	1929	1929	1929	0
397	20240701	123800	8672225	1929	1929	1929	1929	0
398	20240701	123700	8672225	1929	1929	1929	1929	0
399	20240701	123600	8672225	1929	1929	1929	1929	0
400	20240701	123500	8672225	1929	1929	1929	1929	0
401	20240701	123400	8672225	1929	1929	1929	1929	0
402	20240701	123300	8672225	1929	1929	1929	1929	0
403	20240701	123200	8672225	1929	1929	1929	1929	0
404	20240701	123100	8672225	1929	1929	1929	1929	0
405	20240701	123000	8672225	1929	1929	1929	1929	0
406	20240701	122900	8672225	1929	1929	1929	1929	0
407	20240701	122800	8672225	1929	1929	1929	1929	0
408	20240701	122700	8672225	1929	1929	1929	1929	0
409	20240701	122600	8672225	1929	1929	1929	1929	0
410	20240701	122500	8672225	1929	1929	1929	1929	0
411	20240701	122400	8672225	1929	1929	1929	1929	0
412	20240701	122300	8672225	1929	1929	1929	1929	0
413	20240701	122200	8672225	1929	1929	1929	1929	0
414	20240701	122100	8672225	1929	1929	1929	1929	0
415	20240701	122000	8672225	1929	1929	1929	1929	0
416	20240701	121900	8672225	1929	1929	1929	1929	0
417	20240701	121800	8672225	1929	1929	1929	1929	1
418	20240701	121700	8670296	1929	1929	1929	1929	0
419	20240701	121600	8670296	1929	1929	1929	1929	0
420	20240701	121500	8670296	1929	1929	1929	1929	31
421	20240701	121400	8610497	1930	1930	1930	1930	0
422	20240701	121300	8610497	1930	1930	1930	1930	0
423	20240701	121200	8610497	1930	1930	1930	1930	0
424	20240701	121100	8610497	1930	1930	1930	1930	0
425	20240701	121000	8610497	1930	1930	1930	1930	0
426	20240701	120900	8610497	1930	1930	1930	1930	0
427	20240701	120800	8610497	1930	1930	1930	1930	0
428	20240701	120700	8610497	1930	1930	1930	1930	0
429	20240701	120600	8610497	1930	1930	1930	1930	0
430	20240701	120500	8610497	1930	1930	1930	1930	0
431	20240701	120400	8610497	1930	1930	1930	1930	0
432	20240701	120300	8610497	1930	1930	1930	1930	0
433	20240701	120200	8610497	1930	1930	1930	1930	0
434	20240701	120100	8610497	1930	1930	1930	1930	0
435	20240701	120000	8610497	1930	1930	1930	1930	0
436	20240701	115900	8610497	1930	1930	1930	1930	0
437	20240701	115800	8610497	1930	1930	1930	1930	0
438	20240701	115700	8610497	1930	1930	1930	1930	0
439	20240701	115600	8610497	1930	1930	1930	1930	0
440	20240701	115500	8610497	1930	1914	1930	1914	415
441	20240701	115400	7816171	1914	1914	1914	1914	0
442	20240701	115300	7816171	1914	1914	1914	1914	0
443	20240701	115200	7816171	1914	1914	1914	1914	0
444	20240701	115100	7816171	1914	1914	1914	1914	10
445	20240701	115000	7797031	1914	1914	1914	1914	50
446	20240701	114900	7701331	1930	1930	1930	1930	0
447	20240701	114800	7701331	1930	1930	1930	1930	0
448	20240701	114700	7701331	1930	1930	1930	1930	0
449	20240701	114600	7701331	1930	1930	1930	1930	31
450	20240701	114500	7641501	1933	1933	1933	1933	0
451	20240701	114400	7641501	1933	1933	1933	1933	0
452	20240701	114300	7641501	1933	1933	1933	1933	0
453	20240701	114200	7641501	1933	1933	1933	1933	0
454	20240701	114100	7641501	1933	1933	1933	1933	0
455	20240701	114000	7641501	1933	1933	1933	1933	0
456	20240701	113900	7641501	1933	1933	1933	1933	0
457	20240701	113800	7641501	1933	1933	1933	1933	0
458	20240701	113700	7641501	1933	1933	1933	1933	0
459	20240701	113600	7641501	1933	1933	1933	1933	0
460	20240701	113500	7641501	1933	1933	1933	1933	0
461	20240701	113400	7641501	1933	1933	1933	1933	0
462	20240701	113300	7641501	1933	1933	1933	1933	0
463	20240701	113200	7641501	1933	1933	1933	1933	0
464	20240701	113100	7641501	1933	1933	1933	1933	4
465	20240701	113000	7633769	1933	1933	1933	1933	55
466	20240701	112900	7527454	1934	1934	1934	1934	0
467	20240701	112800	7527454	1934	1934	1934	1934	0
468	20240701	112700	7527454	1934	1934	1934	1934	0
469	20240701	112600	7527454	1934	1934	1934	1934	0
470	20240701	112500	7527454	1934	1934	1934	1934	0
471	20240701	112400	7527454	1934	1934	1934	1934	0
472	20240701	112300	7527454	1934	1934	1934	1934	0
473	20240701	112200	7527454	1934	1934	1934	1934	0
474	20240701	112100	7527454	1934	1934	1934	1934	0
475	20240701	112000	7527454	1934	1934	1934	1934	0
476	20240701	111900	7527454	1934	1934	1934	1934	1
477	20240701	111800	7525520	1934	1934	1934	1934	0
478	20240701	111700	7525520	1934	1910	1934	1910	33
479	20240701	111600	7461821	1892	1892	1892	1892	0
480	20240701	111500	7461821	1892	1892	1892	1892	0
481	20240701	111400	7461821	1892	1892	1892	1892	0
482	20240701	111300	7461821	1892	1892	1892	1892	0
483	20240701	111200	7461821	1892	1892	1892	1892	0
484	20240701	111100	7461821	1892	1892	1892	1892	0
485	20240701	111000	7461821	1892	1908	1908	1892	407
486	20240701	110900	6690581	1910	1910	1910	1910	0
487	20240701	110800	6690581	1910	1910	1910	1910	0
488	20240701	110700	6690581	1910	1910	1910	1910	11
489	20240701	110600	6669571	1910	1910	1910	1910	0
490	20240701	110500	6669571	1910	1910	1910	1910	0
491	20240701	110400	6669571	1910	1910	1910	1910	14
492	20240701	110300	6642831	1910	1910	1910	1910	1
493	20240701	110200	6640921	1910	1910	1910	1910	0
494	20240701	110100	6640921	1910	1910	1910	1910	1
495	20240701	110000	6639011	1908	1908	1908	1908	0
496	20240701	105900	6639011	1908	1921	1921	1908	583
497	20240701	105800	5520604	1921	1921	1921	1921	0
498	20240701	105700	5520604	1921	1930	1930	1921	248
499	20240701	105600	5044116	1931	1931	1931	1931	0
500	20240701	105500	5044116	1931	1931	1931	1931	0
501	20240701	105400	5044116	1931	1931	1931	1931	0
502	20240701	105300	5044116	1931	1931	1931	1931	0
503	20240701	105200	5044116	1931	1931	1931	1931	0
504	20240701	105100	5044116	1931	1931	1931	1931	0
505	20240701	105000	5044116	1931	1931	1931	1931	1
506	20240701	104900	5042185	1932	1932	1932	1932	0
507	20240701	104800	5042185	1932	1933	1933	1932	32
508	20240701	104700	4980330	1933	1933	1933	1933	0
509	20240701	104600	4980330	1933	1933	1933	1933	0
510	20240701	104500	4980330	1933	1933	1933	1933	0
511	20240701	104400	4980330	1933	1933	1933	1933	0
512	20240701	104300	4980330	1933	1933	1933	1933	0
513	20240701	104200	4980330	1933	1933	1933	1933	0
514	20240701	104100	4980330	1933	1933	1933	1933	0
515	20240701	104000	4980330	1933	1933	1933	1933	0
516	20240701	103900	4980330	1933	1933	1933	1933	1
517	20240701	103800	4978397	1934	1934	1934	1934	2
518	20240701	103700	4974529	1934	1934	1934	1934	2
519	20240701	103600	4970661	1933	1931	1933	1931	5
520	20240701	103500	4961001	1930	1930	1930	1930	4
521	20240701	103400	4953281	1928	1928	1928	1928	4
522	20240701	103300	4945569	1928	1928	1928	1928	15
523	20240701	103200	4916649	1928	1928	1928	1928	0
524	20240701	103100	4916649	1928	1928	1928	1928	2
525	20240701	103000	4912793	1921	1921	1921	1921	0
526	20240701	102900	4912793	1921	1921	1921	1921	1
527	20240701	102800	4910872	1928	1928	1928	1928	1
528	20240701	102700	4908944	1928	1925	1928	1925	2
529	20240701	102600	4905091	1921	1921	1921	1921	0
530	20240701	102500	4905091	1921	1921	1921	1921	0
531	20240701	102400	4905091	1921	1921	1921	1921	0
532	20240701	102300	4905091	1921	1921	1921	1921	755
533	20240701	102200	3454736	1921	1921	1921	1921	1
534	20240701	102100	3452815	1921	1921	1921	1921	0
535	20240701	102000	3452815	1921	1921	1921	1921	10
536	20240701	101900	3433605	1921	1921	1921	1921	31
537	20240701	101800	3374054	1921	1921	1921	1921	0
538	20240701	101700	3374054	1921	1921	1921	1921	0
539	20240701	101600	3374054	1921	1921	1921	1921	0
540	20240701	101500	3374054	1921	1921	1921	1921	0
541	20240701	101400	3374054	1921	1921	1921	1921	0
542	20240701	101300	3374054	1921	1921	1921	1921	0
543	20240701	101200	3374054	1921	1921	1921	1921	101
544	20240701	101100	3180033	1921	1921	1921	1921	0
545	20240701	101000	3180033	1921	1921	1921	1921	0
546	20240701	100900	3180033	1921	1921	1921	1921	0
547	20240701	100800	3180033	1921	1921	1921	1921	1
548	20240701	100700	3178112	1921	1921	1921	1921	1
549	20240701	100600	3176191	1921	1921	1921	1921	0
550	20240701	100500	3176191	1921	1921	1921	1921	10
551	20240701	100400	3156981	1921	1921	1921	1921	0
552	20240701	100300	3156981	1921	1921	1921	1921	4
553	20240701	100200	3149297	1924	1924	1924	1924	0
554	20240701	100100	3149297	1924	1924	1924	1924	0
555	20240701	100000	3149297	1924	1924	1924	1924	0
556	20240701	095900	3149297	1924	1924	1924	1924	0
557	20240701	095800	3149297	1924	1924	1924	1924	0
558	20240701	095700	3149297	1924	1924	1924	1924	0
559	20240701	095600	3149297	1924	1924	1924	1924	0
560	20240701	095500	3149297	1924	1924	1924	1924	0
561	20240701	095400	3149297	1924	1924	1924	1924	0
562	20240701	095300	3149297	1924	1924	1924	1924	0
563	20240701	095200	3149297	1924	1924	1924	1924	0
564	20240701	095100	3149297	1924	1924	1924	1924	0
565	20240701	095000	3149297	1924	1924	1924	1924	0
566	20240701	094900	3149297	1924	1924	1924	1924	0
567	20240701	094800	3149297	1924	1924	1924	1924	0
568	20240701	094700	3149297	1924	1924	1924	1924	0
569	20240701	094600	3149297	1924	1924	1924	1924	0
570	20240701	094500	3149297	1924	1924	1924	1924	0
571	20240701	094400	3149297	1924	1924	1924	1924	0
572	20240701	094300	3149297	1924	1924	1924	1924	1
573	20240701	094200	3147373	1908	1908	1908	1908	0
574	20240701	094100	3147373	1908	1909	1909	1908	500
575	20240701	094000	2193366	1927	1927	1927	1927	119
576	20240701	093900	1964053	1927	1927	1927	1927	36
577	20240701	093800	1894681	1927	1927	1927	1927	0
578	20240701	093700	1894681	1927	1927	1927	1927	0
579	20240701	093600	1894681	1927	1927	1927	1927	0
580	20240701	093500	1894681	1927	1927	1927	1927	1
581	20240701	093400	1892754	1926	1926	1926	1926	0
582	20240701	093300	1892754	1926	1926	1926	1926	0
583	20240701	093200	1892754	1926	1926	1926	1926	0
584	20240701	093100	1892754	1926	1926	1926	1926	0
585	20240701	093000	1892754	1926	1926	1926	1926	0
586	20240701	092900	1892754	1926	1926	1926	1926	30
587	20240701	092800	1834974	1926	1926	1926	1926	0
588	20240701	092700	1834974	1926	1926	1926	1926	0
589	20240701	092600	1834974	1926	1926	1926	1926	0
590	20240701	092500	1834974	1926	1926	1926	1926	0
591	20240701	092400	1834974	1926	1926	1926	1926	0
592	20240701	092300	1834974	1926	1926	1926	1926	0
593	20240701	092200	1834974	1926	1926	1926	1926	0
594	20240701	092100	1834974	1926	1926	1926	1926	0
595	20240701	092000	1834974	1926	1924	1926	1924	3
596	20240701	091900	1829199	1907	1907	1907	1907	0
597	20240701	091800	1829199	1907	1907	1907	1907	0
598	20240701	091700	1829199	1907	1907	1907	1907	0
599	20240701	091600	1829199	1907	1907	1907	1907	0
600	20240701	091500	1829199	1907	1907	1907	1907	0
601	20240701	091400	1829199	1907	1907	1907	1907	0
602	20240701	091300	1829199	1907	1907	1907	1907	0
603	20240701	091200	1829199	1907	1907	1907	1907	0
604	20240701	091100	1829199	1907	1907	1907	1907	15
605	20240701	091000	1800594	1907	1910	1910	1907	10
606	20240701	090900	1781521	1907	1925	1925	1906	650
607	20240701	090800	535430	1928	1928	1928	1928	0
608	20240701	090700	535430	1928	1928	1928	1928	0
609	20240701	090600	535430	1928	1928	1928	1928	0
610	20240701	090500	535430	1928	1928	1928	1928	1
611	20240701	090400	533502	1926	1926	1926	1926	0
612	20240701	090300	533502	1926	1926	1926	1926	0
613	20240701	090200	533502	1926	1926	1926	1926	0
614	20240701	090100	533502	1926	1926	1926	1926	0
615	20240701	090000	533502	1926	1926	1926	1926	277