KissMeData/036000/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	192200	3922194	1906	1906	1906	1906	300
3	20240709	192100	3922194	1906	1906	1906	1906	0
4	20240709	192000	3922194	1906	1906	1906	1906	0
5	20240709	191900	3922194	1906	1906	1906	1906	0
6	20240709	191800	3922194	1906	1906	1906	1906	0
7	20240709	191700	3922194	1906	1906	1906	1906	0
8	20240709	191600	3922194	1906	1906	1906	1906	0
9	20240709	191500	3922194	1906	1906	1906	1906	0
10	20240709	191400	3922194	1906	1906	1906	1906	0
11	20240709	191300	3922194	1906	1906	1906	1906	0
12	20240709	191200	3922194	1906	1906	1906	1906	0
13	20240709	191100	3922194	1906	1906	1906	1906	0
14	20240709	191000	3922194	1906	1906	1906	1906	0
15	20240709	190900	3922194	1906	1906	1906	1906	0
16	20240709	190800	3922194	1906	1906	1906	1906	0
17	20240709	190700	3922194	1906	1906	1906	1906	0
18	20240709	190600	3922194	1906	1906	1906	1906	0
19	20240709	190500	3922194	1906	1906	1906	1906	0
20	20240709	190400	3922194	1906	1906	1906	1906	0
21	20240709	190300	3922194	1906	1906	1906	1906	0
22	20240709	190200	3922194	1906	1906	1906	1906	0
23	20240709	190100	3922194	1906	1906	1906	1906	0
24	20240709	190000	3922194	1906	1906	1906	1906	0
25	20240709	185900	3922194	1906	1906	1906	1906	0
26	20240709	185800	3922194	1906	1906	1906	1906	0
27	20240709	185700	3922194	1906	1906	1906	1906	0
28	20240709	185600	3922194	1906	1906	1906	1906	0
29	20240709	185500	3922194	1906	1906	1906	1906	0
30	20240709	185400	3922194	1906	1906	1906	1906	0
31	20240709	185300	3922194	1906	1906	1906	1906	0
32	20240709	185200	3922194	1906	1906	1906	1906	300
33	20240709	185100	3922194	1906	1906	1906	1906	0
34	20240709	185000	3922194	1906	1906	1906	1906	0
35	20240709	184900	3922194	1906	1906	1906	1906	0
36	20240709	184800	3922194	1906	1906	1906	1906	0
37	20240709	184700	3922194	1906	1906	1906	1906	0
38	20240709	184600	3922194	1906	1906	1906	1906	0
39	20240709	184500	3922194	1906	1906	1906	1906	0
40	20240709	184400	3922194	1906	1906	1906	1906	0
41	20240709	184300	3922194	1906	1906	1906	1906	0
42	20240709	184200	3922194	1906	1906	1906	1906	0
43	20240709	184100	3922194	1906	1906	1906	1906	0
44	20240709	184000	3922194	1906	1906	1906	1906	0
45	20240709	183900	3922194	1906	1906	1906	1906	0
46	20240709	183800	3922194	1906	1906	1906	1906	0
47	20240709	183700	3922194	1906	1906	1906	1906	0
48	20240709	183600	3922194	1906	1906	1906	1906	0
49	20240709	183500	3922194	1906	1906	1906	1906	0
50	20240709	183400	3922194	1906	1906	1906	1906	0
51	20240709	183300	3922194	1906	1906	1906	1906	0
52	20240709	183200	3922194	1906	1906	1906	1906	0
53	20240709	183100	3922194	1906	1906	1906	1906	0
54	20240709	183000	3922194	1906	1906	1906	1906	0
55	20240709	182900	3922194	1906	1906	1906	1906	0
56	20240709	182800	3922194	1906	1906	1906	1906	0
57	20240709	182700	3922194	1906	1906	1906	1906	0
58	20240709	182600	3922194	1906	1906	1906	1906	0
59	20240709	182500	3922194	1906	1906	1906	1906	0
60	20240709	182400	3922194	1906	1906	1906	1906	0
61	20240709	182300	3922194	1906	1906	1906	1906	0
62	20240709	182200	3922194	1906	1906	1906	1906	300
63	20240709	182100	3922194	1906	1906	1906	1906	0
64	20240709	182000	3922194	1906	1906	1906	1906	0
65	20240709	181900	3922194	1906	1906	1906	1906	0
66	20240709	181800	3922194	1906	1906	1906	1906	0
67	20240709	181700	3922194	1906	1906	1906	1906	0
68	20240709	181600	3922194	1906	1906	1906	1906	0
69	20240709	181500	3922194	1906	1906	1906	1906	0
70	20240709	181400	3922194	1906	1906	1906	1906	0
71	20240709	181300	3922194	1906	1906	1906	1906	0
72	20240709	181200	3922194	1906	1906	1906	1906	0
73	20240709	181100	3922194	1906	1906	1906	1906	0
74	20240709	181000	3922194	1906	1906	1906	1906	0
75	20240709	180900	3922194	1906	1906	1906	1906	0
76	20240709	180800	3922194	1906	1906	1906	1906	0
77	20240709	180700	3922194	1906	1906	1906	1906	0
78	20240709	180600	3922194	1906	1906	1906	1906	0
79	20240709	180500	3922194	1906	1906	1906	1906	0
80	20240709	180400	3922194	1906	1906	1906	1906	0
81	20240709	180300	3922194	1906	1906	1906	1906	0
82	20240709	180200	3922194	1906	1906	1906	1906	0
83	20240709	180100	3922194	1906	1906	1906	1906	0
84	20240709	180000	3922194	1906	1906	1906	1906	0
85	20240709	175900	3922194	1906	1906	1906	1906	0
86	20240709	175800	3922194	1906	1906	1906	1906	0
87	20240709	175700	3922194	1906	1906	1906	1906	0
88	20240709	175600	3922194	1906	1906	1906	1906	0
89	20240709	175500	3922194	1906	1906	1906	1906	0
90	20240709	175400	3922194	1906	1906	1906	1906	0
91	20240709	175300	3922194	1906	1906	1906	1906	0
92	20240709	175200	3922194	1906	1906	1906	1906	300
93	20240709	175100	3922194	1906	1906	1906	1906	0
94	20240709	175000	3922194	1906	1906	1906	1906	0
95	20240709	174900	3922194	1906	1906	1906	1906	0
96	20240709	174800	3922194	1906	1906	1906	1906	0
97	20240709	174700	3922194	1906	1906	1906	1906	0
98	20240709	174600	3922194	1906	1906	1906	1906	0
99	20240709	174500	3922194	1906	1906	1906	1906	0
100	20240709	174400	3922194	1906	1906	1906	1906	0
101	20240709	174300	3922194	1906	1906	1906	1906	0
102	20240709	174200	3922194	1906	1906	1906	1906	0
103	20240709	174100	3922194	1906	1906	1906	1906	0
104	20240709	174000	3922194	1906	1906	1906	1906	0
105	20240709	173900	3922194	1906	1906	1906	1906	0
106	20240709	173800	3922194	1906	1906	1906	1906	0
107	20240709	173700	3922194	1906	1906	1906	1906	0
108	20240709	173600	3922194	1906	1906	1906	1906	0
109	20240709	173500	3922194	1906	1906	1906	1906	0
110	20240709	173400	3922194	1906	1906	1906	1906	0
111	20240709	173300	3922194	1906	1906	1906	1906	0
112	20240709	173200	3922194	1906	1906	1906	1906	0
113	20240709	173100	3922194	1906	1906	1906	1906	0
114	20240709	173000	3922194	1906	1906	1906	1906	0
115	20240709	172900	3922194	1906	1906	1906	1906	0
116	20240709	172800	3922194	1906	1906	1906	1906	0
117	20240709	172700	3922194	1906	1906	1906	1906	0
118	20240709	172600	3922194	1906	1906	1906	1906	0
119	20240709	172500	3922194	1906	1906	1906	1906	0
120	20240709	172400	3922194	1906	1906	1906	1906	0
121	20240709	172300	3922194	1906	1906	1906	1906	0
122	20240709	172200	3922194	1906	1906	1906	1906	300
123	20240709	172100	3922194	1906	1906	1906	1906	0
124	20240709	172000	3922194	1906	1906	1906	1906	0
125	20240709	171900	3922194	1906	1906	1906	1906	0
126	20240709	171800	3922194	1906	1906	1906	1906	0
127	20240709	171700	3922194	1906	1906	1906	1906	0
128	20240709	171600	3922194	1906	1906	1906	1906	0
129	20240709	171500	3922194	1906	1906	1906	1906	0
130	20240709	171400	3922194	1906	1906	1906	1906	0
131	20240709	171300	3922194	1906	1906	1906	1906	0
132	20240709	171200	3922194	1906	1906	1906	1906	0
133	20240709	171100	3922194	1906	1906	1906	1906	0
134	20240709	171000	3922194	1906	1906	1906	1906	0
135	20240709	170900	3922194	1906	1906	1906	1906	0
136	20240709	170800	3922194	1906	1906	1906	1906	0
137	20240709	170700	3922194	1906	1906	1906	1906	0
138	20240709	170600	3922194	1906	1906	1906	1906	0
139	20240709	170500	3922194	1906	1906	1906	1906	0
140	20240709	170400	3922194	1906	1906	1906	1906	0
141	20240709	170300	3922194	1906	1906	1906	1906	0
142	20240709	170200	3922194	1906	1906	1906	1906	0
143	20240709	170100	3922194	1906	1906	1906	1906	0
144	20240709	170000	3922194	1906	1906	1906	1906	0
145	20240709	165900	3922194	1906	1906	1906	1906	0
146	20240709	165800	3922194	1906	1906	1906	1906	0
147	20240709	165700	3922194	1906	1906	1906	1906	0
148	20240709	165600	3922194	1906	1906	1906	1906	0
149	20240709	165500	3922194	1906	1906	1906	1906	0
150	20240709	165400	3922194	1906	1906	1906	1906	0
151	20240709	165300	3922194	1906	1906	1906	1906	0
152	20240709	165200	3922194	1906	1906	1906	1906	300
153	20240709	165100	3922194	1906	1906	1906	1906	0
154	20240709	165000	3922194	1906	1906	1906	1906	0
155	20240709	164900	3922194	1906	1906	1906	1906	0
156	20240709	164800	3922194	1906	1906	1906	1906	0
157	20240709	164700	3922194	1906	1906	1906	1906	0
158	20240709	164600	3922194	1906	1906	1906	1906	0
159	20240709	164500	3922194	1906	1906	1906	1906	0
160	20240709	164400	3922194	1906	1906	1906	1906	0
161	20240709	164300	3922194	1906	1906	1906	1906	0
162	20240709	164200	3922194	1906	1906	1906	1906	0
163	20240709	164100	3922194	1906	1906	1906	1906	0
164	20240709	164000	3922194	1906	1906	1906	1906	0
165	20240709	163900	3922194	1906	1906	1906	1906	0
166	20240709	163800	3922194	1906	1906	1906	1906	0
167	20240709	163700	3922194	1906	1906	1906	1906	0
168	20240709	163600	3922194	1906	1906	1906	1906	0
169	20240709	163500	3922194	1906	1906	1906	1906	0
170	20240709	163400	3922194	1906	1906	1906	1906	0
171	20240709	163300	3922194	1906	1906	1906	1906	0
172	20240709	163200	3922194	1906	1906	1906	1906	0
173	20240709	163100	3922194	1906	1906	1906	1906	0
174	20240709	163000	3922194	1906	1906	1906	1906	0
175	20240709	162900	3922194	1906	1906	1906	1906	0
176	20240709	162800	3922194	1906	1906	1906	1906	0
177	20240709	162700	3922194	1906	1906	1906	1906	0
178	20240709	162600	3922194	1906	1906	1906	1906	0
179	20240709	162500	3922194	1906	1906	1906	1906	0
180	20240709	162400	3922194	1906	1906	1906	1906	0
181	20240709	162300	3922194	1906	1906	1906	1906	0
182	20240709	162200	3922194	1906	1906	1906	1906	300
183	20240709	162100	3922194	1906	1906	1906	1906	0
184	20240709	162000	3922194	1906	1906	1906	1906	0
185	20240709	161900	3922194	1906	1906	1906	1906	0
186	20240709	161800	3922194	1906	1906	1906	1906	0
187	20240709	161700	3922194	1906	1906	1906	1906	0
188	20240709	161600	3922194	1906	1906	1906	1906	0
189	20240709	161500	3922194	1906	1906	1906	1906	0
190	20240709	161400	3922194	1906	1906	1906	1906	0
191	20240709	161300	3922194	1906	1906	1906	1906	0
192	20240709	161200	3922194	1906	1906	1906	1906	0
193	20240709	161100	3922194	1906	1906	1906	1906	0
194	20240709	161000	3922194	1906	1906	1906	1906	0
195	20240709	160900	3922194	1906	1906	1906	1906	0
196	20240709	160800	3922194	1906	1906	1906	1906	0
197	20240709	160700	3922194	1906	1906	1906	1906	0
198	20240709	160600	3922194	1906	1906	1906	1906	0
199	20240709	160500	3922194	1906	1906	1906	1906	0
200	20240709	160400	3922194	1906	1906	1906	1906	0
201	20240709	160300	3922194	1906	1906	1906	1906	0
202	20240709	160200	3922194	1906	1906	1906	1906	0
203	20240709	160100	3922194	1906	1906	1906	1906	0
204	20240709	160000	3922194	1906	1906	1906	1906	0
205	20240709	155900	3922194	1906	1906	1906	1906	0
206	20240709	155800	3922194	1906	1906	1906	1906	0
207	20240709	155700	3922194	1906	1906	1906	1906	0
208	20240709	155600	3922194	1906	1906	1906	1906	0
209	20240709	155500	3922194	1906	1906	1906	1906	0
210	20240709	155400	3922194	1906	1906	1906	1906	0
211	20240709	155300	3922194	1906	1906	1906	1906	0
212	20240709	155200	3922194	1906	1906	1906	1906	300
213	20240709	155100	3922194	1906	1906	1906	1906	0
214	20240709	155000	3922194	1906	1906	1906	1906	0
215	20240709	154900	3922194	1906	1906	1906	1906	0
216	20240709	154800	3922194	1906	1906	1906	1906	0
217	20240709	154700	3922194	1906	1906	1906	1906	0
218	20240709	154600	3922194	1906	1906	1906	1906	0
219	20240709	154500	3922194	1906	1906	1906	1906	0
220	20240709	154400	3922194	1906	1906	1906	1906	0
221	20240709	154300	3922194	1906	1906	1906	1906	0
222	20240709	154200	3922194	1906	1906	1906	1906	0
223	20240709	154100	3922194	1906	1906	1906	1906	0
224	20240709	154000	3922194	1906	1906	1906	1906	0
225	20240709	153900	3922194	1906	1906	1906	1906	0
226	20240709	153800	3922194	1906	1906	1906	1906	0
227	20240709	153700	3922194	1906	1906	1906	1906	0
228	20240709	153600	3922194	1906	1906	1906	1906	0
229	20240709	153500	3922194	1906	1906	1906	1906	0
230	20240709	153400	3922194	1906	1906	1906	1906	0
231	20240709	153300	3922194	1906	1906	1906	1906	0
232	20240709	153200	3922194	1906	1906	1906	1906	0
233	20240709	153100	3922194	1906	1906	1906	1906	0
234	20240709	153000	3922194	1906	1906	1906	1906	300
235	20240709	152900	3350394	1918	1918	1918	1918	0
236	20240709	152800	3350394	1918	1918	1918	1918	0
237	20240709	152700	3350394	1918	1918	1918	1918	0
238	20240709	152600	3350394	1918	1918	1918	1918	0
239	20240709	152500	3350394	1918	1918	1918	1918	0
240	20240709	152400	3350394	1918	1918	1918	1918	0
241	20240709	152300	3350394	1918	1918	1918	1918	0
242	20240709	152200	3350394	1918	1918	1918	1918	0
243	20240709	152100	3350394	1918	1918	1918	1918	0
244	20240709	152000	3350394	1918	1918	1918	1918	0
245	20240709	151900	3350394	1918	1918	1918	1918	0
246	20240709	151800	3350394	1918	1918	1918	1918	0
247	20240709	151700	3350394	1918	1918	1918	1918	0
248	20240709	151600	3350394	1918	1918	1918	1918	0
249	20240709	151500	3350394	1918	1918	1918	1918	0
250	20240709	151400	3350394	1918	1918	1918	1918	0
251	20240709	151300	3350394	1918	1918	1918	1918	0
252	20240709	151200	3350394	1918	1918	1918	1918	0
253	20240709	151100	3350394	1918	1918	1918	1918	0
254	20240709	151000	3350394	1918	1918	1918	1918	0
255	20240709	150900	3350394	1918	1918	1918	1918	0
256	20240709	150800	3350394	1918	1914	1918	1914	500
257	20240709	150700	2391586	1913	1913	1913	1913	0
258	20240709	150600	2391586	1913	1913	1913	1913	0
259	20240709	150500	2391586	1913	1913	1913	1913	0
260	20240709	150400	2391586	1913	1913	1913	1913	0
261	20240709	150300	2391586	1913	1913	1913	1913	0
262	20240709	150200	2391586	1913	1913	1913	1913	0
263	20240709	150100	2391586	1913	1913	1913	1913	0
264	20240709	150000	2391586	1913	1913	1913	1913	0
265	20240709	145900	2391586	1913	1913	1913	1913	0
266	20240709	145800	2391586	1913	1913	1913	1913	0
267	20240709	145700	2391586	1913	1913	1913	1913	0
268	20240709	145600	2391586	1913	1913	1913	1913	0
269	20240709	145500	2391586	1913	1913	1913	1913	48
270	20240709	145400	2299762	1906	1906	1906	1906	0
271	20240709	145300	2299762	1906	1906	1906	1906	0
272	20240709	145200	2299762	1906	1906	1906	1906	0
273	20240709	145100	2299762	1906	1906	1906	1906	0
274	20240709	145000	2299762	1906	1906	1906	1906	0
275	20240709	144900	2299762	1906	1907	1907	1906	69
276	20240709	144800	2168243	1919	1919	1919	1919	0
277	20240709	144700	2168243	1919	1919	1919	1919	0
278	20240709	144600	2168243	1919	1919	1919	1919	0
279	20240709	144500	2168243	1919	1919	1919	1919	0
280	20240709	144400	2168243	1919	1919	1919	1919	0
281	20240709	144300	2168243	1919	1919	1919	1919	0
282	20240709	144200	2168243	1919	1919	1919	1919	0
283	20240709	144100	2168243	1919	1919	1919	1919	0
284	20240709	144000	2168243	1919	1919	1919	1919	0
285	20240709	143900	2168243	1919	1919	1919	1919	0
286	20240709	143800	2168243	1919	1919	1919	1919	0
287	20240709	143700	2168243	1919	1919	1919	1919	0
288	20240709	143600	2168243	1919	1919	1919	1919	0
289	20240709	143500	2168243	1919	1919	1919	1919	0
290	20240709	143400	2168243	1919	1919	1919	1919	0
291	20240709	143300	2168243	1919	1919	1919	1919	0
292	20240709	143200	2168243	1919	1919	1919	1919	0
293	20240709	143100	2168243	1919	1919	1919	1919	0
294	20240709	143000	2168243	1919	1919	1919	1919	0
295	20240709	142900	2168243	1919	1919	1919	1919	0
296	20240709	142800	2168243	1919	1919	1919	1919	0
297	20240709	142700	2168243	1919	1919	1919	1919	0
298	20240709	142600	2168243	1919	1919	1919	1919	0
299	20240709	142500	2168243	1919	1919	1919	1919	0
300	20240709	142400	2168243	1919	1919	1919	1919	0
301	20240709	142300	2168243	1919	1919	1919	1919	0
302	20240709	142200	2168243	1919	1919	1919	1919	0
303	20240709	142100	2168243	1919	1919	1919	1919	0
304	20240709	142000	2168243	1919	1919	1919	1919	0
305	20240709	141900	2168243	1919	1919	1919	1919	0
306	20240709	141800	2168243	1919	1919	1919	1919	0
307	20240709	141700	2168243	1919	1919	1919	1919	0
308	20240709	141600	2168243	1919	1919	1919	1919	0
309	20240709	141500	2168243	1919	1919	1919	1919	0
310	20240709	141400	2168243	1919	1919	1919	1919	0
311	20240709	141300	2168243	1919	1919	1919	1919	0
312	20240709	141200	2168243	1919	1919	1919	1919	0
313	20240709	141100	2168243	1919	1919	1919	1919	0
314	20240709	141000	2168243	1919	1919	1919	1919	0
315	20240709	140900	2168243	1919	1919	1919	1919	0
316	20240709	140800	2168243	1919	1919	1919	1919	0
317	20240709	140700	2168243	1919	1919	1919	1919	0
318	20240709	140600	2168243	1919	1919	1919	1919	0
319	20240709	140500	2168243	1919	1919	1919	1919	0
320	20240709	140400	2168243	1919	1919	1919	1919	0
321	20240709	140300	2168243	1919	1919	1919	1919	0
322	20240709	140200	2168243	1919	1919	1919	1919	0
323	20240709	140100	2168243	1919	1919	1919	1919	1
324	20240709	140000	2166324	1907	1907	1907	1907	0
325	20240709	135900	2166324	1907	1907	1907	1907	0
326	20240709	135800	2166324	1907	1907	1907	1907	0
327	20240709	135700	2166324	1907	1907	1907	1907	0
328	20240709	135600	2166324	1907	1907	1907	1907	0
329	20240709	135500	2166324	1907	1907	1907	1907	0
330	20240709	135400	2166324	1907	1907	1907	1907	0
331	20240709	135300	2166324	1907	1907	1907	1907	0
332	20240709	135200	2166324	1907	1907	1907	1907	25
333	20240709	135100	2118649	1906	1906	1906	1906	0
334	20240709	135000	2118649	1906	1906	1906	1906	0
335	20240709	134900	2118649	1906	1906	1906	1906	49
336	20240709	134800	2025255	1919	1919	1919	1919	0
337	20240709	134700	2025255	1919	1919	1919	1919	0
338	20240709	134600	2025255	1919	1919	1919	1919	0
339	20240709	134500	2025255	1919	1919	1919	1919	0
340	20240709	134400	2025255	1919	1919	1919	1919	69
341	20240709	134300	1892844	1919	1919	1919	1919	0
342	20240709	134200	1892844	1919	1919	1919	1919	0
343	20240709	134100	1892844	1919	1920	1920	1919	29
344	20240709	134000	1837167	1919	1919	1919	1919	28
345	20240709	133900	1783435	1919	1919	1919	1919	60
346	20240709	133800	1668295	1921	1921	1921	1921	0
347	20240709	133700	1668295	1921	1921	1921	1921	0
348	20240709	133600	1668295	1921	1921	1921	1921	0
349	20240709	133500	1668295	1921	1921	1921	1921	0
350	20240709	133400	1668295	1921	1921	1921	1921	0
351	20240709	133300	1668295	1921	1921	1921	1921	0
352	20240709	133200	1668295	1921	1921	1921	1921	0
353	20240709	133100	1668295	1921	1921	1921	1921	0
354	20240709	133000	1668295	1921	1921	1921	1921	0
355	20240709	132900	1668295	1921	1921	1921	1921	0
356	20240709	132800	1668295	1921	1921	1921	1921	0
357	20240709	132700	1668295	1921	1921	1921	1921	0
358	20240709	132600	1668295	1921	1921	1921	1921	0
359	20240709	132500	1668295	1921	1921	1921	1921	0
360	20240709	132400	1668295	1921	1921	1921	1921	0
361	20240709	132300	1668295	1921	1921	1921	1921	0
362	20240709	132200	1668295	1921	1921	1921	1921	0
363	20240709	132100	1668295	1921	1921	1921	1921	0
364	20240709	132000	1668295	1921	1921	1921	1921	0
365	20240709	131900	1668295	1921	1921	1921	1921	0
366	20240709	131800	1668295	1921	1921	1921	1921	0
367	20240709	131700	1668295	1921	1921	1921	1921	0
368	20240709	131600	1668295	1921	1921	1921	1921	0
369	20240709	131500	1668295	1921	1921	1921	1921	0
370	20240709	131400	1668295	1921	1921	1921	1921	0
371	20240709	131300	1668295	1921	1921	1921	1921	0
372	20240709	131200	1668295	1921	1921	1921	1921	0
373	20240709	131100	1668295	1921	1921	1921	1921	0
374	20240709	131000	1668295	1921	1921	1921	1921	0
375	20240709	130900	1668295	1921	1921	1921	1921	0
376	20240709	130800	1668295	1921	1921	1921	1921	0
377	20240709	130700	1668295	1921	1921	1921	1921	0
378	20240709	130600	1668295	1921	1921	1921	1921	0
379	20240709	130500	1668295	1921	1921	1921	1921	0
380	20240709	130400	1668295	1921	1921	1921	1921	0
381	20240709	130300	1668295	1921	1921	1921	1921	0
382	20240709	130200	1668295	1921	1921	1921	1921	0
383	20240709	130100	1668295	1921	1921	1921	1921	0
384	20240709	130000	1668295	1921	1921	1921	1921	0
385	20240709	125900	1668295	1921	1921	1921	1921	0
386	20240709	125800	1668295	1921	1921	1921	1921	0
387	20240709	125700	1668295	1921	1921	1921	1921	0
388	20240709	125600	1668295	1921	1921	1921	1921	0
389	20240709	125500	1668295	1921	1921	1921	1921	0
390	20240709	125400	1668295	1921	1921	1921	1921	0
391	20240709	125300	1668295	1921	1921	1921	1921	0
392	20240709	125200	1668295	1921	1921	1921	1921	0
393	20240709	125100	1668295	1921	1921	1921	1921	1
394	20240709	125000	1666374	1906	1907	1907	1906	300
395	20240709	124900	1094535	1907	1907	1907	1907	0
396	20240709	124800	1094535	1907	1907	1907	1907	0
397	20240709	124700	1094535	1907	1907	1907	1907	0
398	20240709	124600	1094535	1907	1907	1907	1907	0
399	20240709	124500	1094535	1907	1907	1907	1907	0
400	20240709	124400	1094535	1907	1907	1907	1907	0
401	20240709	124300	1094535	1907	1907	1907	1907	0
402	20240709	124200	1094535	1907	1908	1908	1907	43
403	20240709	124100	1012524	1922	1922	1922	1922	0
404	20240709	124000	1012524	1922	1922	1922	1922	0
405	20240709	123900	1012524	1922	1922	1922	1922	0
406	20240709	123800	1012524	1922	1922	1922	1922	0
407	20240709	123700	1012524	1922	1922	1922	1922	0
408	20240709	123600	1012524	1922	1922	1922	1922	0
409	20240709	123500	1012524	1922	1922	1922	1922	0
410	20240709	123400	1012524	1922	1922	1922	1922	0
411	20240709	123300	1012524	1922	1922	1922	1922	35
412	20240709	123200	945254	1922	1922	1922	1922	0
413	20240709	123100	945254	1922	1923	1923	1922	6
414	20240709	123000	933717	1923	1923	1923	1923	0
415	20240709	122900	933717	1923	1923	1923	1923	0
416	20240709	122800	933717	1923	1923	1923	1923	5
417	20240709	122700	924102	1922	1922	1922	1922	0
418	20240709	122600	924102	1922	1922	1922	1922	0
419	20240709	122500	924102	1922	1922	1922	1922	0
420	20240709	122400	924102	1922	1922	1922	1922	0
421	20240709	122300	924102	1922	1922	1922	1922	11
422	20240709	122200	902960	1922	1922	1922	1922	24
423	20240709	122100	856832	1922	1922	1922	1922	29
424	20240709	122000	801094	1923	1923	1923	1923	0
425	20240709	121900	801094	1923	1923	1923	1923	0
426	20240709	121800	801094	1923	1923	1923	1923	0
427	20240709	121700	801094	1923	1923	1923	1923	0
428	20240709	121600	801094	1923	1923	1923	1923	0
429	20240709	121500	801094	1923	1923	1923	1923	0
430	20240709	121400	801094	1923	1923	1923	1923	0
431	20240709	121300	801094	1923	1923	1923	1923	0
432	20240709	121200	801094	1923	1923	1923	1923	0
433	20240709	121100	801094	1923	1923	1923	1923	0
434	20240709	121000	801094	1923	1923	1923	1923	0
435	20240709	120900	801094	1923	1923	1923	1923	0
436	20240709	120800	801094	1923	1923	1923	1923	0
437	20240709	120700	801094	1923	1923	1923	1923	0
438	20240709	120600	801094	1923	1923	1923	1923	0
439	20240709	120500	801094	1923	1923	1923	1923	1
440	20240709	120400	799171	1907	1907	1907	1907	0
441	20240709	120300	799171	1907	1907	1907	1907	0
442	20240709	120200	799171	1907	1907	1907	1907	0
443	20240709	120100	799171	1907	1907	1907	1907	0
444	20240709	120000	799171	1907	1907	1907	1907	57
445	20240709	115900	690472	1907	1907	1907	1907	0
446	20240709	115800	690472	1907	1907	1907	1907	0
447	20240709	115700	690472	1907	1907	1907	1907	0
448	20240709	115600	690472	1907	1907	1907	1907	0
449	20240709	115500	690472	1907	1907	1907	1907	0
450	20240709	115400	690472	1907	1907	1907	1907	7
451	20240709	115300	677123	1924	1924	1924	1924	1
452	20240709	115200	675199	1924	1924	1924	1924	0
453	20240709	115100	675199	1924	1924	1924	1924	0
454	20240709	115000	675199	1924	1924	1924	1924	0
455	20240709	114900	675199	1924	1924	1924	1924	0
456	20240709	114800	675199	1924	1924	1924	1924	0
457	20240709	114700	675199	1924	1924	1924	1924	0
458	20240709	114600	675199	1924	1924	1924	1924	0
459	20240709	114500	675199	1924	1924	1924	1924	0
460	20240709	114400	675199	1924	1924	1924	1924	0
461	20240709	114300	675199	1924	1924	1924	1924	0
462	20240709	114200	675199	1924	1924	1924	1924	0
463	20240709	114100	675199	1924	1924	1924	1924	0
464	20240709	114000	675199	1924	1924	1924	1924	0
465	20240709	113900	675199	1924	1924	1924	1924	0
466	20240709	113800	675199	1924	1924	1924	1924	0
467	20240709	113700	675199	1924	1924	1924	1924	1
468	20240709	113600	673275	1909	1909	1909	1909	0
469	20240709	113500	673275	1909	1909	1909	1909	0
470	20240709	113400	673275	1909	1909	1909	1909	0
471	20240709	113300	673275	1909	1909	1909	1909	0
472	20240709	113200	673275	1909	1909	1909	1909	0
473	20240709	113100	673275	1909	1909	1909	1909	0
474	20240709	113000	673275	1909	1909	1909	1909	0
475	20240709	112900	673275	1909	1909	1909	1909	0
476	20240709	112800	673275	1909	1909	1909	1909	0
477	20240709	112700	673275	1909	1909	1909	1909	0
478	20240709	112600	673275	1909	1909	1909	1909	0
479	20240709	112500	673275	1909	1909	1909	1909	0
480	20240709	112400	673275	1909	1909	1909	1909	0
481	20240709	112300	673275	1909	1909	1909	1909	3
482	20240709	112200	667548	1924	1924	1924	1924	0
483	20240709	112100	667548	1924	1924	1924	1924	0
484	20240709	112000	667548	1924	1924	1924	1924	0
485	20240709	111900	667548	1924	1924	1924	1924	0
486	20240709	111800	667548	1924	1924	1924	1924	0
487	20240709	111700	667548	1924	1924	1924	1924	0
488	20240709	111600	667548	1924	1924	1924	1924	0
489	20240709	111500	667548	1924	1924	1924	1924	0
490	20240709	111400	667548	1924	1924	1924	1924	0
491	20240709	111300	667548	1924	1924	1924	1924	0
492	20240709	111200	667548	1924	1924	1924	1924	0
493	20240709	111100	667548	1924	1924	1924	1924	0
494	20240709	111000	667548	1924	1924	1924	1924	0
495	20240709	110900	667548	1924	1924	1924	1924	0
496	20240709	110800	667548	1924	1924	1924	1924	0
497	20240709	110700	667548	1924	1924	1924	1924	0
498	20240709	110600	667548	1924	1924	1924	1924	0
499	20240709	110500	667548	1924	1924	1924	1924	0
500	20240709	110400	667548	1924	1924	1924	1924	0
501	20240709	110300	667548	1924	1924	1924	1924	0
502	20240709	110200	667548	1924	1924	1924	1924	0
503	20240709	110100	667548	1924	1924	1924	1924	0
504	20240709	110000	667548	1924	1924	1924	1924	0
505	20240709	105900	667548	1924	1924	1924	1924	0
506	20240709	105800	667548	1924	1924	1924	1924	0
507	20240709	105700	667548	1924	1924	1924	1924	0
508	20240709	105600	667548	1924	1924	1924	1924	0
509	20240709	105500	667548	1924	1924	1924	1924	3
510	20240709	105400	661776	1925	1925	1925	1925	0
511	20240709	105300	661776	1925	1925	1925	1925	0
512	20240709	105200	661776	1925	1925	1925	1925	0
513	20240709	105100	661776	1925	1925	1925	1925	0
514	20240709	105000	661776	1925	1925	1925	1925	0
515	20240709	104900	661776	1925	1925	1925	1925	0
516	20240709	104800	661776	1925	1925	1925	1925	0
517	20240709	104700	661776	1925	1925	1925	1925	0
518	20240709	104600	661776	1925	1925	1925	1925	0
519	20240709	104500	661776	1925	1925	1925	1925	0
520	20240709	104400	661776	1925	1925	1925	1925	0
521	20240709	104300	661776	1925	1925	1925	1925	0
522	20240709	104200	661776	1925	1925	1925	1925	0
523	20240709	104100	661776	1925	1925	1925	1925	0
524	20240709	104000	661776	1925	1925	1925	1925	0
525	20240709	103900	661776	1925	1924	1925	1924	11
526	20240709	103800	640605	1924	1924	1924	1924	6
527	20240709	103700	629061	1924	1924	1924	1924	1
528	20240709	103600	627137	1906	1906	1906	1906	0
529	20240709	103500	627137	1906	1906	1906	1906	0
530	20240709	103400	627137	1906	1906	1906	1906	0
531	20240709	103300	627137	1906	1906	1906	1906	0
532	20240709	103200	627137	1906	1906	1906	1906	1
533	20240709	103100	625231	1925	1925	1925	1925	0
534	20240709	103000	625231	1925	1925	1925	1925	0
535	20240709	102900	625231	1925	1925	1925	1925	0
536	20240709	102800	625231	1925	1925	1925	1925	0
537	20240709	102700	625231	1925	1925	1925	1925	0
538	20240709	102600	625231	1925	1925	1925	1925	0
539	20240709	102500	625231	1925	1925	1925	1925	0
540	20240709	102400	625231	1925	1925	1925	1925	0
541	20240709	102300	625231	1925	1925	1925	1925	0
542	20240709	102200	625231	1925	1925	1925	1925	0
543	20240709	102100	625231	1925	1925	1925	1925	0
544	20240709	102000	625231	1925	1925	1925	1925	0
545	20240709	101900	625231	1925	1925	1925	1925	71
546	20240709	101800	488556	1925	1925	1925	1925	0
547	20240709	101700	488556	1925	1925	1925	1925	0
548	20240709	101600	488556	1925	1925	1925	1925	0
549	20240709	101500	488556	1925	1925	1925	1925	29
550	20240709	101400	432731	1925	1925	1925	1925	0
551	20240709	101300	432731	1925	1925	1925	1925	0
552	20240709	101200	432731	1925	1925	1925	1925	1
553	20240709	101100	430806	1905	1905	1905	1905	0
554	20240709	101000	430806	1905	1905	1905	1905	0
555	20240709	100900	430806	1905	1905	1905	1905	200
556	20240709	100800	49806	1926	1926	1926	1926	0
557	20240709	100700	49806	1926	1926	1926	1926	0
558	20240709	100600	49806	1926	1924	1926	1924	5
559	20240709	100500	40181	1925	1925	1925	1925	0
560	20240709	100400	40181	1925	1925	1925	1925	0
561	20240709	100300	40181	1925	1925	1925	1925	0
562	20240709	100200	40181	1925	1925	1925	1925	0
563	20240709	100100	40181	1925	1925	1925	1925	1
564	20240709	100000	38256	1925	1925	1925	1925	0
565	20240709	095900	38256	1925	1925	1925	1925	0
566	20240709	095800	38256	1925	1925	1925	1925	0
567	20240709	095700	38256	1925	1925	1925	1925	0
568	20240709	095600	38256	1925	1925	1925	1925	0
569	20240709	095500	38256	1925	1925	1925	1925	0
570	20240709	095400	38256	1925	1925	1925	1925	5
571	20240709	095300	28631	1928	1928	1928	1928	0
572	20240709	095200	28631	1928	1928	1928	1928	0
573	20240709	095100	28631	1928	1928	1928	1928	0
574	20240709	095000	28631	1928	1928	1928	1928	0
575	20240709	094900	28631	1928	1928	1928	1928	1
576	20240709	094800	26703	1903	1903	1903	1903	0
577	20240709	094700	26703	1903	1903	1903	1903	0
578	20240709	094600	26703	1903	1903	1903	1903	0
579	20240709	094500	26703	1903	1903	1903	1903	10
580	20240709	094400	7673	1903	1903	1903	1903	1
581	20240709	094300	5770	1934	1934	1934	1934	0
582	20240709	094200	5770	1934	1934	1934	1934	0
583	20240709	094100	5770	1934	1934	1934	1934	0
584	20240709	094000	5770	1934	1934	1934	1934	0
585	20240709	093900	5770	1934	1934	1934	1934	0
586	20240709	093800	5770	1934	1934	1934	1934	0
587	20240709	093700	5770	1934	1934	1934	1934	0
588	20240709	093600	5770	1934	1934	1934	1934	0
589	20240709	093500	5770	1934	1934	1934	1934	0
590	20240709	093400	5770	1934	1934	1934	1934	0
591	20240709	093300	5770	1934	1934	1934	1934	0
592	20240709	093200	5770	1934	1934	1934	1934	0
593	20240709	093100	5770	1934	1934	1934	1934	0
594	20240709	093000	5770	1934	1934	1934	1934	0
595	20240709	092900	5770	1934	1934	1934	1934	0
596	20240709	092800	5770	1934	1934	1934	1934	0
597	20240709	092700	5770	1934	1934	1934	1934	0
598	20240709	092600	5770	1934	1934	1934	1934	0
599	20240709	092500	5770	1934	1934	1934	1934	0
600	20240709	092400	5770	1934	1934	1934	1934	0
601	20240709	092300	5770	1934	1934	1934	1934	0
602	20240709	092200	5770	1934	1934	1934	1934	0
603	20240709	092100	5770	1934	1934	1934	1934	0
604	20240709	092000	5770	1934	1934	1934	1934	0
605	20240709	091900	5770	1934	1934	1934	1934	0
606	20240709	091800	5770	1934	1934	1934	1934	0
607	20240709	091700	5770	1934	1934	1934	1934	0
608	20240709	091600	5770	1934	1934	1934	1934	0
609	20240709	091500	5770	1934	1934	1934	1934	0
610	20240709	091400	5770	1934	1934	1934	1934	0
611	20240709	091300	5770	1934	1934	1934	1934	0
612	20240709	091200	5770	1934	1934	1934	1934	0
613	20240709	091100	5770	1934	1934	1934	1934	0
614	20240709	091000	5770	1934	1934	1934	1934	0
615	20240709	090900	5770	1934	1934	1934	1934	0
616	20240709	090800	5770	1934	1934	1934	1934	0
617	20240709	090700	5770	1934	1934	1934	1934	1
618	20240709	090600	3836	1900	1900	1900	1900	0
619	20240709	090500	3836	1900	1900	1900	1900	1
620	20240709	090400	1936	1936	1936	1936	1936	0
621	20240709	090300	1936	1936	1936	1936	1936	0
622	20240709	090200	1936	1936	1936	1936	1936	0
623	20240709	090100	1936	1936	1936	1936	1936	0
624	20240709	090000	1936	1936	1936	1936	1936	1