KissMeData/088790/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	200500	22440046	1959	1959	1959	1959	254
3	20240716	200400	22440046	1959	1959	1959	1959	0
4	20240716	200300	22440046	1959	1959	1959	1959	0
5	20240716	200200	22440046	1959	1959	1959	1959	0
6	20240716	200100	22440046	1959	1959	1959	1959	0
7	20240716	200000	22440046	1959	1959	1959	1959	0
8	20240716	195900	22440046	1959	1959	1959	1959	0
9	20240716	195800	22440046	1959	1959	1959	1959	0
10	20240716	195700	22440046	1959	1959	1959	1959	0
11	20240716	195600	22440046	1959	1959	1959	1959	0
12	20240716	195500	22440046	1959	1959	1959	1959	0
13	20240716	195400	22440046	1959	1959	1959	1959	0
14	20240716	195300	22440046	1959	1959	1959	1959	0
15	20240716	195200	22440046	1959	1959	1959	1959	0
16	20240716	195100	22440046	1959	1959	1959	1959	0
17	20240716	195000	22440046	1959	1959	1959	1959	0
18	20240716	194900	22440046	1959	1959	1959	1959	0
19	20240716	194800	22440046	1959	1959	1959	1959	0
20	20240716	194700	22440046	1959	1959	1959	1959	0
21	20240716	194600	22440046	1959	1959	1959	1959	0
22	20240716	194500	22440046	1959	1959	1959	1959	0
23	20240716	194400	22440046	1959	1959	1959	1959	0
24	20240716	194300	22440046	1959	1959	1959	1959	0
25	20240716	194200	22440046	1959	1959	1959	1959	0
26	20240716	194100	22440046	1959	1959	1959	1959	0
27	20240716	194000	22440046	1959	1959	1959	1959	0
28	20240716	193900	22440046	1959	1959	1959	1959	0
29	20240716	193800	22440046	1959	1959	1959	1959	0
30	20240716	193700	22440046	1959	1959	1959	1959	0
31	20240716	193600	22440046	1959	1959	1959	1959	0
32	20240716	193500	22440046	1959	1959	1959	1959	254
33	20240716	193400	22440046	1959	1959	1959	1959	0
34	20240716	193300	22440046	1959	1959	1959	1959	0
35	20240716	193200	22440046	1959	1959	1959	1959	0
36	20240716	193100	22440046	1959	1959	1959	1959	0
37	20240716	193000	22440046	1959	1959	1959	1959	0
38	20240716	192900	22440046	1959	1959	1959	1959	0
39	20240716	192800	22440046	1959	1959	1959	1959	0
40	20240716	192700	22440046	1959	1959	1959	1959	0
41	20240716	192600	22440046	1959	1959	1959	1959	0
42	20240716	192500	22440046	1959	1959	1959	1959	0
43	20240716	192400	22440046	1959	1959	1959	1959	0
44	20240716	192300	22440046	1959	1959	1959	1959	0
45	20240716	192200	22440046	1959	1959	1959	1959	0
46	20240716	192100	22440046	1959	1959	1959	1959	0
47	20240716	192000	22440046	1959	1959	1959	1959	0
48	20240716	191900	22440046	1959	1959	1959	1959	0
49	20240716	191800	22440046	1959	1959	1959	1959	0
50	20240716	191700	22440046	1959	1959	1959	1959	0
51	20240716	191600	22440046	1959	1959	1959	1959	0
52	20240716	191500	22440046	1959	1959	1959	1959	0
53	20240716	191400	22440046	1959	1959	1959	1959	0
54	20240716	191300	22440046	1959	1959	1959	1959	0
55	20240716	191200	22440046	1959	1959	1959	1959	0
56	20240716	191100	22440046	1959	1959	1959	1959	0
57	20240716	191000	22440046	1959	1959	1959	1959	0
58	20240716	190900	22440046	1959	1959	1959	1959	0
59	20240716	190800	22440046	1959	1959	1959	1959	0
60	20240716	190700	22440046	1959	1959	1959	1959	0
61	20240716	190600	22440046	1959	1959	1959	1959	0
62	20240716	190500	22440046	1959	1959	1959	1959	254
63	20240716	190400	22440046	1959	1959	1959	1959	0
64	20240716	190300	22440046	1959	1959	1959	1959	0
65	20240716	190200	22440046	1959	1959	1959	1959	0
66	20240716	190100	22440046	1959	1959	1959	1959	0
67	20240716	190000	22440046	1959	1959	1959	1959	0
68	20240716	185900	22440046	1959	1959	1959	1959	0
69	20240716	185800	22440046	1959	1959	1959	1959	0
70	20240716	185700	22440046	1959	1959	1959	1959	0
71	20240716	185600	22440046	1959	1959	1959	1959	0
72	20240716	185500	22440046	1959	1959	1959	1959	0
73	20240716	185400	22440046	1959	1959	1959	1959	0
74	20240716	185300	22440046	1959	1959	1959	1959	0
75	20240716	185200	22440046	1959	1959	1959	1959	0
76	20240716	185100	22440046	1959	1959	1959	1959	0
77	20240716	185000	22440046	1959	1959	1959	1959	0
78	20240716	184900	22440046	1959	1959	1959	1959	0
79	20240716	184800	22440046	1959	1959	1959	1959	0
80	20240716	184700	22440046	1959	1959	1959	1959	0
81	20240716	184600	22440046	1959	1959	1959	1959	0
82	20240716	184500	22440046	1959	1959	1959	1959	0
83	20240716	184400	22440046	1959	1959	1959	1959	0
84	20240716	184300	22440046	1959	1959	1959	1959	0
85	20240716	184200	22440046	1959	1959	1959	1959	0
86	20240716	184100	22440046	1959	1959	1959	1959	0
87	20240716	184000	22440046	1959	1959	1959	1959	0
88	20240716	183900	22440046	1959	1959	1959	1959	0
89	20240716	183800	22440046	1959	1959	1959	1959	0
90	20240716	183700	22440046	1959	1959	1959	1959	0
91	20240716	183600	22440046	1959	1959	1959	1959	0
92	20240716	183500	22440046	1959	1959	1959	1959	254
93	20240716	183400	22440046	1959	1959	1959	1959	0
94	20240716	183300	22440046	1959	1959	1959	1959	0
95	20240716	183200	22440046	1959	1959	1959	1959	0
96	20240716	183100	22440046	1959	1959	1959	1959	0
97	20240716	183000	22440046	1959	1959	1959	1959	0
98	20240716	182900	22440046	1959	1959	1959	1959	0
99	20240716	182800	22440046	1959	1959	1959	1959	0
100	20240716	182700	22440046	1959	1959	1959	1959	0
101	20240716	182600	22440046	1959	1959	1959	1959	0
102	20240716	182500	22440046	1959	1959	1959	1959	0
103	20240716	182400	22440046	1959	1959	1959	1959	0
104	20240716	182300	22440046	1959	1959	1959	1959	0
105	20240716	182200	22440046	1959	1959	1959	1959	0
106	20240716	182100	22440046	1959	1959	1959	1959	0
107	20240716	182000	22440046	1959	1959	1959	1959	0
108	20240716	181900	22440046	1959	1959	1959	1959	0
109	20240716	181800	22440046	1959	1959	1959	1959	0
110	20240716	181700	22440046	1959	1959	1959	1959	0
111	20240716	181600	22440046	1959	1959	1959	1959	0
112	20240716	181500	22440046	1959	1959	1959	1959	0
113	20240716	181400	22440046	1959	1959	1959	1959	0
114	20240716	181300	22440046	1959	1959	1959	1959	0
115	20240716	181200	22440046	1959	1959	1959	1959	0
116	20240716	181100	22440046	1959	1959	1959	1959	0
117	20240716	181000	22440046	1959	1959	1959	1959	0
118	20240716	180900	22440046	1959	1959	1959	1959	0
119	20240716	180800	22440046	1959	1959	1959	1959	0
120	20240716	180700	22440046	1959	1959	1959	1959	0
121	20240716	180600	22440046	1959	1959	1959	1959	0
122	20240716	180500	22440046	1959	1959	1959	1959	254
123	20240716	180400	22440046	1959	1959	1959	1959	0
124	20240716	180300	22440046	1959	1959	1959	1959	0
125	20240716	180200	22440046	1959	1959	1959	1959	0
126	20240716	180100	22440046	1959	1959	1959	1959	0
127	20240716	180000	22440046	1959	1959	1959	1959	0
128	20240716	175900	22440046	1959	1959	1959	1959	0
129	20240716	175800	22440046	1959	1959	1959	1959	0
130	20240716	175700	22440046	1959	1959	1959	1959	0
131	20240716	175600	22440046	1959	1959	1959	1959	0
132	20240716	175500	22440046	1959	1959	1959	1959	0
133	20240716	175400	22440046	1959	1959	1959	1959	0
134	20240716	175300	22440046	1959	1959	1959	1959	0
135	20240716	175200	22440046	1959	1959	1959	1959	0
136	20240716	175100	22440046	1959	1959	1959	1959	0
137	20240716	175000	22440046	1959	1959	1959	1959	0
138	20240716	174900	22440046	1959	1959	1959	1959	0
139	20240716	174800	22440046	1959	1959	1959	1959	0
140	20240716	174700	22440046	1959	1959	1959	1959	0
141	20240716	174600	22440046	1959	1959	1959	1959	0
142	20240716	174500	22440046	1959	1959	1959	1959	0
143	20240716	174400	22440046	1959	1959	1959	1959	0
144	20240716	174300	22440046	1959	1959	1959	1959	0
145	20240716	174200	22440046	1959	1959	1959	1959	0
146	20240716	174100	22440046	1959	1959	1959	1959	0
147	20240716	174000	22440046	1959	1959	1959	1959	0
148	20240716	173900	22440046	1959	1959	1959	1959	0
149	20240716	173800	22440046	1959	1959	1959	1959	0
150	20240716	173700	22440046	1959	1959	1959	1959	0
151	20240716	173600	22440046	1959	1959	1959	1959	0
152	20240716	173500	22440046	1959	1959	1959	1959	254
153	20240716	173400	22440046	1959	1959	1959	1959	0
154	20240716	173300	22440046	1959	1959	1959	1959	0
155	20240716	173200	22440046	1959	1959	1959	1959	0
156	20240716	173100	22440046	1959	1959	1959	1959	0
157	20240716	173000	22440046	1959	1959	1959	1959	0
158	20240716	172900	22440046	1959	1959	1959	1959	0
159	20240716	172800	22440046	1959	1959	1959	1959	0
160	20240716	172700	22440046	1959	1959	1959	1959	0
161	20240716	172600	22440046	1959	1959	1959	1959	0
162	20240716	172500	22440046	1959	1959	1959	1959	0
163	20240716	172400	22440046	1959	1959	1959	1959	0
164	20240716	172300	22440046	1959	1959	1959	1959	0
165	20240716	172200	22440046	1959	1959	1959	1959	0
166	20240716	172100	22440046	1959	1959	1959	1959	0
167	20240716	172000	22440046	1959	1959	1959	1959	0
168	20240716	171900	22440046	1959	1959	1959	1959	0
169	20240716	171800	22440046	1959	1959	1959	1959	0
170	20240716	171700	22440046	1959	1959	1959	1959	0
171	20240716	171600	22440046	1959	1959	1959	1959	0
172	20240716	171500	22440046	1959	1959	1959	1959	0
173	20240716	171400	22440046	1959	1959	1959	1959	0
174	20240716	171300	22440046	1959	1959	1959	1959	0
175	20240716	171200	22440046	1959	1959	1959	1959	0
176	20240716	171100	22440046	1959	1959	1959	1959	0
177	20240716	171000	22440046	1959	1959	1959	1959	0
178	20240716	170900	22440046	1959	1959	1959	1959	0
179	20240716	170800	22440046	1959	1959	1959	1959	0
180	20240716	170700	22440046	1959	1959	1959	1959	0
181	20240716	170600	22440046	1959	1959	1959	1959	0
182	20240716	170500	22440046	1959	1959	1959	1959	254
183	20240716	170400	22440046	1959	1959	1959	1959	0
184	20240716	170300	22440046	1959	1959	1959	1959	0
185	20240716	170200	22440046	1959	1959	1959	1959	0
186	20240716	170100	22440046	1959	1959	1959	1959	0
187	20240716	170000	22440046	1959	1959	1959	1959	0
188	20240716	165900	22440046	1959	1959	1959	1959	0
189	20240716	165800	22440046	1959	1959	1959	1959	0
190	20240716	165700	22440046	1959	1959	1959	1959	0
191	20240716	165600	22440046	1959	1959	1959	1959	0
192	20240716	165500	22440046	1959	1959	1959	1959	0
193	20240716	165400	22440046	1959	1959	1959	1959	0
194	20240716	165300	22440046	1959	1959	1959	1959	0
195	20240716	165200	22440046	1959	1959	1959	1959	0
196	20240716	165100	22440046	1959	1959	1959	1959	0
197	20240716	165000	22440046	1959	1959	1959	1959	0
198	20240716	164900	22440046	1959	1959	1959	1959	0
199	20240716	164800	22440046	1959	1959	1959	1959	0
200	20240716	164700	22440046	1959	1959	1959	1959	0
201	20240716	164600	22440046	1959	1959	1959	1959	0
202	20240716	164500	22440046	1959	1959	1959	1959	0
203	20240716	164400	22440046	1959	1959	1959	1959	0
204	20240716	164300	22440046	1959	1959	1959	1959	0
205	20240716	164200	22440046	1959	1959	1959	1959	0
206	20240716	164100	22440046	1959	1959	1959	1959	0
207	20240716	164000	22440046	1959	1959	1959	1959	0
208	20240716	163900	22440046	1959	1959	1959	1959	0
209	20240716	163800	22440046	1959	1959	1959	1959	0
210	20240716	163700	22440046	1959	1959	1959	1959	0
211	20240716	163600	22440046	1959	1959	1959	1959	0
212	20240716	163500	22440046	1959	1959	1959	1959	254
213	20240716	163400	22440046	1959	1959	1959	1959	0
214	20240716	163300	22440046	1959	1959	1959	1959	0
215	20240716	163200	22440046	1959	1959	1959	1959	0
216	20240716	163100	22440046	1959	1959	1959	1959	0
217	20240716	163000	22440046	1959	1959	1959	1959	0
218	20240716	162900	22440046	1959	1959	1959	1959	0
219	20240716	162800	22440046	1959	1959	1959	1959	0
220	20240716	162700	22440046	1959	1959	1959	1959	0
221	20240716	162600	22440046	1959	1959	1959	1959	0
222	20240716	162500	22440046	1959	1959	1959	1959	0
223	20240716	162400	22440046	1959	1959	1959	1959	0
224	20240716	162300	22440046	1959	1959	1959	1959	0
225	20240716	162200	22440046	1959	1959	1959	1959	0
226	20240716	162100	22440046	1959	1959	1959	1959	0
227	20240716	162000	22440046	1959	1959	1959	1959	0
228	20240716	161900	22440046	1959	1959	1959	1959	0
229	20240716	161800	22440046	1959	1959	1959	1959	0
230	20240716	161700	22440046	1959	1959	1959	1959	0
231	20240716	161600	22440046	1959	1959	1959	1959	0
232	20240716	161500	22440046	1959	1959	1959	1959	0
233	20240716	161400	22440046	1959	1959	1959	1959	0
234	20240716	161300	22440046	1959	1959	1959	1959	0
235	20240716	161200	22440046	1959	1959	1959	1959	0
236	20240716	161100	22440046	1959	1959	1959	1959	0
237	20240716	161000	22440046	1959	1959	1959	1959	0
238	20240716	160900	22440046	1959	1959	1959	1959	0
239	20240716	160800	22440046	1959	1959	1959	1959	0
240	20240716	160700	22440046	1959	1959	1959	1959	0
241	20240716	160600	22440046	1959	1959	1959	1959	0
242	20240716	160500	22440046	1959	1959	1959	1959	254
243	20240716	160400	22440046	1959	1959	1959	1959	0
244	20240716	160300	22440046	1959	1959	1959	1959	0
245	20240716	160200	22440046	1959	1959	1959	1959	0
246	20240716	160100	22440046	1959	1959	1959	1959	0
247	20240716	160000	22440046	1959	1959	1959	1959	0
248	20240716	155900	22440046	1959	1959	1959	1959	0
249	20240716	155800	22440046	1959	1959	1959	1959	0
250	20240716	155700	22440046	1959	1959	1959	1959	0
251	20240716	155600	22440046	1959	1959	1959	1959	0
252	20240716	155500	22440046	1959	1959	1959	1959	0
253	20240716	155400	22440046	1959	1959	1959	1959	0
254	20240716	155300	22440046	1959	1959	1959	1959	0
255	20240716	155200	22440046	1959	1959	1959	1959	0
256	20240716	155100	22440046	1959	1959	1959	1959	0
257	20240716	155000	22440046	1959	1959	1959	1959	0
258	20240716	154900	22440046	1959	1959	1959	1959	0
259	20240716	154800	22440046	1959	1959	1959	1959	0
260	20240716	154700	22440046	1959	1959	1959	1959	0
261	20240716	154600	22440046	1959	1959	1959	1959	0
262	20240716	154500	22440046	1959	1959	1959	1959	0
263	20240716	154400	22440046	1959	1959	1959	1959	0
264	20240716	154300	22440046	1959	1959	1959	1959	0
265	20240716	154200	22440046	1959	1959	1959	1959	0
266	20240716	154100	22440046	1959	1959	1959	1959	0
267	20240716	154000	22440046	1959	1959	1959	1959	0
268	20240716	153900	22440046	1959	1959	1959	1959	0
269	20240716	153800	22440046	1959	1959	1959	1959	0
270	20240716	153700	22440046	1959	1959	1959	1959	0
271	20240716	153600	22440046	1959	1959	1959	1959	0
272	20240716	153500	22440046	1959	1959	1959	1959	254
273	20240716	153400	22440046	1959	1959	1959	1959	0
274	20240716	153300	22440046	1959	1959	1959	1959	0
275	20240716	153200	22440046	1959	1959	1959	1959	0
276	20240716	153100	22440046	1959	1959	1959	1959	0
277	20240716	153000	22440046	1959	1959	1959	1959	254
278	20240716	152900	21942460	1955	1955	1955	1955	0
279	20240716	152800	21942460	1955	1955	1955	1955	0
280	20240716	152700	21942460	1955	1955	1955	1955	0
281	20240716	152600	21942460	1955	1955	1955	1955	0
282	20240716	152500	21942460	1955	1955	1955	1955	0
283	20240716	152400	21942460	1955	1955	1955	1955	0
284	20240716	152300	21942460	1955	1955	1955	1955	0
285	20240716	152200	21942460	1955	1955	1955	1955	0
286	20240716	152100	21942460	1955	1955	1955	1955	0
287	20240716	152000	21942460	1955	1955	1955	1955	0
288	20240716	151900	21942460	1955	1955	1955	1955	0
289	20240716	151800	21942460	1955	1955	1955	1955	33
290	20240716	151700	21877945	1955	1955	1955	1955	0
291	20240716	151600	21877945	1955	1955	1955	1955	0
292	20240716	151500	21877945	1955	1955	1955	1955	7
293	20240716	151400	21864260	1955	1955	1955	1955	0
294	20240716	151300	21864260	1955	1955	1955	1955	10
295	20240716	151200	21844710	1955	1955	1959	1955	8
296	20240716	151100	21829065	1956	1956	1956	1956	0
297	20240716	151000	21829065	1956	1955	1956	1954	8
298	20240716	150900	21813425	1956	1955	1956	1955	3
299	20240716	150800	21807559	1956	1955	1956	1955	409
300	20240716	150700	21007557	1955	1955	1955	1955	0
301	20240716	150600	21007557	1955	1955	1955	1955	0
302	20240716	150500	21007557	1955	1955	1955	1955	0
303	20240716	150400	21007557	1955	1955	1955	1955	1
304	20240716	150300	21005602	1954	1954	1954	1954	0
305	20240716	150200	21005602	1954	1954	1954	1954	0
306	20240716	150100	21005602	1954	1954	1954	1954	0
307	20240716	150000	21005602	1954	1954	1954	1954	0
308	20240716	145900	21005602	1954	1954	1954	1954	0
309	20240716	145800	21005602	1954	1954	1954	1954	0
310	20240716	145700	21005602	1954	1954	1954	1954	0
311	20240716	145600	21005602	1954	1954	1954	1954	233
312	20240716	145500	20550320	1954	1954	1954	1954	0
313	20240716	145400	20550320	1954	1954	1954	1954	0
314	20240716	145300	20550320	1954	1954	1954	1954	0
315	20240716	145200	20550320	1954	1954	1954	1954	0
316	20240716	145100	20550320	1954	1954	1954	1954	0
317	20240716	145000	20550320	1954	1954	1954	1954	0
318	20240716	144900	20550320	1954	1954	1954	1954	0
319	20240716	144800	20550320	1954	1954	1954	1954	0
320	20240716	144700	20550320	1954	1954	1954	1954	0
321	20240716	144600	20550320	1954	1954	1954	1954	0
322	20240716	144500	20550320	1954	1954	1954	1954	0
323	20240716	144400	20550320	1954	1954	1954	1954	0
324	20240716	144300	20550320	1954	1954	1954	1954	0
325	20240716	144200	20550320	1954	1954	1954	1954	100
326	20240716	144100	20354920	1953	1953	1953	1953	262
327	20240716	144000	19843234	1955	1955	1955	1955	0
328	20240716	143900	19843234	1955	1955	1955	1955	0
329	20240716	143800	19843234	1955	1955	1955	1955	0
330	20240716	143700	19843234	1955	1955	1955	1955	0
331	20240716	143600	19843234	1955	1955	1955	1955	0
332	20240716	143500	19843234	1955	1955	1955	1955	0
333	20240716	143400	19843234	1955	1955	1955	1955	0
334	20240716	143300	19843234	1955	1955	1955	1955	0
335	20240716	143200	19843234	1955	1955	1955	1955	0
336	20240716	143100	19843234	1955	1955	1955	1955	0
337	20240716	143000	19843234	1955	1955	1955	1955	0
338	20240716	142900	19843234	1955	1955	1955	1955	0
339	20240716	142800	19843234	1955	1955	1955	1955	0
340	20240716	142700	19843234	1955	1955	1955	1955	0
341	20240716	142600	19843234	1955	1955	1955	1955	0
342	20240716	142500	19843234	1955	1955	1955	1955	1
343	20240716	142400	19841279	1959	1955	1959	1955	902
344	20240716	142300	18075119	1954	1954	1954	1954	0
345	20240716	142200	18075119	1954	1954	1954	1954	0
346	20240716	142100	18075119	1954	1954	1954	1954	0
347	20240716	142000	18075119	1954	1954	1954	1954	0
348	20240716	141900	18075119	1954	1954	1954	1954	1
349	20240716	141800	18073165	1956	1956	1956	1956	0
350	20240716	141700	18073165	1956	1956	1956	1956	0
351	20240716	141600	18073165	1956	1956	1956	1956	0
352	20240716	141500	18073165	1956	1956	1956	1956	0
353	20240716	141400	18073165	1956	1956	1956	1956	0
354	20240716	141300	18073165	1956	1956	1956	1956	0
355	20240716	141200	18073165	1956	1956	1956	1956	0
356	20240716	141100	18073165	1956	1956	1956	1956	0
357	20240716	141000	18073165	1956	1956	1956	1956	0
358	20240716	140900	18073165	1956	1956	1956	1956	0
359	20240716	140800	18073165	1956	1956	1956	1956	0
360	20240716	140700	18073165	1956	1956	1956	1956	0
361	20240716	140600	18073165	1956	1956	1956	1956	0
362	20240716	140500	18073165	1956	1956	1956	1956	0
363	20240716	140400	18073165	1956	1956	1956	1956	0
364	20240716	140300	18073165	1956	1955	1956	1955	34
365	20240716	140200	18006673	1955	1953	1955	1953	64
366	20240716	140100	17881656	1956	1954	1956	1954	4
367	20240716	140000	17873835	1954	1954	1954	1954	0
368	20240716	135900	17873835	1954	1954	1954	1954	0
369	20240716	135800	17873835	1954	1954	1954	1954	0
370	20240716	135700	17873835	1954	1954	1954	1954	567
371	20240716	135600	16765917	1954	1954	1954	1954	1
372	20240716	135500	16763963	1954	1954	1954	1954	0
373	20240716	135400	16763963	1954	1954	1954	1954	0
374	20240716	135300	16763963	1954	1954	1954	1954	0
375	20240716	135200	16763963	1954	1954	1954	1954	0
376	20240716	135100	16763963	1954	1954	1954	1954	0
377	20240716	135000	16763963	1954	1954	1954	1954	0
378	20240716	134900	16763963	1954	1954	1954	1954	0
379	20240716	134800	16763963	1954	1954	1954	1954	0
380	20240716	134700	16763963	1954	1954	1954	1954	807
381	20240716	134600	15187085	1957	1957	1957	1957	0
382	20240716	134500	15187085	1957	1957	1957	1957	0
383	20240716	134400	15187085	1957	1957	1957	1957	0
384	20240716	134300	15187085	1957	1957	1957	1957	0
385	20240716	134200	15187085	1957	1957	1957	1957	0
386	20240716	134100	15187085	1957	1957	1957	1957	0
387	20240716	134000	15187085	1957	1957	1957	1957	0
388	20240716	133900	15187085	1957	1957	1957	1957	0
389	20240716	133800	15187085	1957	1957	1957	1957	0
390	20240716	133700	15187085	1957	1957	1957	1957	0
391	20240716	133600	15187085	1957	1957	1957	1957	0
392	20240716	133500	15187085	1957	1957	1957	1957	0
393	20240716	133400	15187085	1957	1957	1957	1957	0
394	20240716	133300	15187085	1957	1957	1957	1957	0
395	20240716	133200	15187085	1957	1957	1957	1957	0
396	20240716	133100	15187085	1957	1957	1957	1957	0
397	20240716	133000	15187085	1957	1957	1957	1957	0
398	20240716	132900	15187085	1957	1957	1957	1957	0
399	20240716	132800	15187085	1957	1957	1957	1957	0
400	20240716	132700	15187085	1957	1957	1957	1957	0
401	20240716	132600	15187085	1957	1955	1957	1954	17
402	20240716	132500	15153863	1957	1957	1957	1957	0
403	20240716	132400	15153863	1957	1957	1957	1957	0
404	20240716	132300	15153863	1957	1957	1957	1957	0
405	20240716	132200	15153863	1957	1957	1957	1957	0
406	20240716	132100	15153863	1957	1957	1957	1957	0
407	20240716	132000	15153863	1957	1957	1957	1957	8
408	20240716	131900	15138207	1957	1957	1957	1957	0
409	20240716	131800	15138207	1957	1957	1957	1957	0
410	20240716	131700	15138207	1957	1957	1957	1957	0
411	20240716	131600	15138207	1957	1957	1957	1957	0
412	20240716	131500	15138207	1957	1957	1957	1957	0
413	20240716	131400	15138207	1957	1957	1957	1957	0
414	20240716	131300	15138207	1957	1957	1957	1957	0
415	20240716	131200	15138207	1957	1957	1957	1957	0
416	20240716	131100	15138207	1957	1957	1957	1957	0
417	20240716	131000	15138207	1957	1957	1957	1957	0
418	20240716	130900	15138207	1957	1957	1957	1957	0
419	20240716	130800	15138207	1957	1957	1957	1957	20
420	20240716	130700	15099067	1958	1958	1958	1958	0
421	20240716	130600	15099067	1958	1958	1958	1958	0
422	20240716	130500	15099067	1958	1958	1958	1958	0
423	20240716	130400	15099067	1958	1958	1958	1958	0
424	20240716	130300	15099067	1958	1958	1958	1958	0
425	20240716	130200	15099067	1958	1958	1958	1958	0
426	20240716	130100	15099067	1958	1958	1958	1958	0
427	20240716	130000	15099067	1958	1958	1958	1958	0
428	20240716	125900	15099067	1958	1958	1958	1958	1
429	20240716	125800	15097109	1957	1957	1957	1957	0
430	20240716	125700	15097109	1957	1957	1957	1957	0
431	20240716	125600	15097109	1957	1957	1957	1957	0
432	20240716	125500	15097109	1957	1957	1957	1957	0
433	20240716	125400	15097109	1957	1957	1957	1957	0
434	20240716	125300	15097109	1957	1957	1957	1957	0
435	20240716	125200	15097109	1957	1957	1957	1957	0
436	20240716	125100	15097109	1957	1957	1957	1957	0
437	20240716	125000	15097109	1957	1957	1957	1957	0
438	20240716	124900	15097109	1957	1957	1957	1957	0
439	20240716	124800	15097109	1957	1957	1957	1957	0
440	20240716	124700	15097109	1957	1957	1957	1957	0
441	20240716	124600	15097109	1957	1957	1957	1957	0
442	20240716	124500	15097109	1957	1957	1957	1957	0
443	20240716	124400	15097109	1957	1957	1957	1957	0
444	20240716	124300	15097109	1957	1957	1957	1957	0
445	20240716	124200	15097109	1957	1957	1957	1957	0
446	20240716	124100	15097109	1957	1957	1957	1957	0
447	20240716	124000	15097109	1957	1958	1958	1957	2701
448	20240716	123900	9811251	1957	1957	1957	1957	0
449	20240716	123800	9811251	1957	1957	1957	1957	0
450	20240716	123700	9811251	1957	1957	1957	1957	0
451	20240716	123600	9811251	1957	1957	1957	1957	0
452	20240716	123500	9811251	1957	1957	1957	1957	0
453	20240716	123400	9811251	1957	1957	1957	1957	0
454	20240716	123300	9811251	1957	1957	1957	1957	1
455	20240716	123200	9809294	1957	1957	1957	1957	0
456	20240716	123100	9809294	1957	1957	1957	1957	0
457	20240716	123000	9809294	1957	1957	1957	1957	0
458	20240716	122900	9809294	1957	1957	1957	1957	0
459	20240716	122800	9809294	1957	1957	1957	1957	0
460	20240716	122700	9809294	1957	1957	1957	1957	0
461	20240716	122600	9809294	1957	1957	1957	1957	0
462	20240716	122500	9809294	1957	1957	1957	1957	0
463	20240716	122400	9809294	1957	1957	1957	1957	0
464	20240716	122300	9809294	1957	1957	1957	1957	0
465	20240716	122200	9809294	1957	1957	1957	1957	0
466	20240716	122100	9809294	1957	1957	1957	1957	0
467	20240716	122000	9809294	1957	1957	1957	1957	0
468	20240716	121900	9809294	1957	1957	1957	1957	0
469	20240716	121800	9809294	1957	1958	1958	1957	21
470	20240716	121700	9768196	1957	1957	1957	1957	0
471	20240716	121600	9768196	1957	1957	1957	1957	0
472	20240716	121500	9768196	1957	1957	1957	1957	0
473	20240716	121400	9768196	1957	1957	1957	1957	13
474	20240716	121300	9742755	1957	1957	1957	1957	0
475	20240716	121200	9742755	1957	1957	1957	1957	0
476	20240716	121100	9742755	1957	1957	1957	1957	0
477	20240716	121000	9742755	1957	1957	1957	1957	0
478	20240716	120900	9742755	1957	1957	1957	1957	10
479	20240716	120800	9723185	1957	1957	1957	1957	190
480	20240716	120700	9351355	1958	1958	1958	1958	0
481	20240716	120600	9351355	1958	1958	1958	1958	0
482	20240716	120500	9351355	1958	1958	1958	1958	0
483	20240716	120400	9351355	1958	1958	1958	1958	0
484	20240716	120300	9351355	1958	1958	1958	1958	0
485	20240716	120200	9351355	1958	1958	1958	1958	0
486	20240716	120100	9351355	1958	1958	1958	1958	0
487	20240716	120000	9351355	1958	1958	1958	1958	0
488	20240716	115900	9351355	1958	1958	1958	1958	0
489	20240716	115800	9351355	1958	1958	1958	1958	1
490	20240716	115700	9349397	1958	1958	1958	1958	0
491	20240716	115600	9349397	1958	1958	1958	1958	0
492	20240716	115500	9349397	1958	1958	1958	1958	0
493	20240716	115400	9349397	1958	1958	1958	1958	0
494	20240716	115300	9349397	1958	1958	1958	1958	0
495	20240716	115200	9349397	1958	1958	1958	1958	0
496	20240716	115100	9349397	1958	1958	1958	1958	0
497	20240716	115000	9349397	1958	1958	1958	1958	0
498	20240716	114900	9349397	1958	1958	1958	1958	0
499	20240716	114800	9349397	1958	1958	1958	1958	0
500	20240716	114700	9349397	1958	1958	1958	1958	0
501	20240716	114600	9349397	1958	1958	1958	1958	0
502	20240716	114500	9349397	1958	1958	1958	1958	0
503	20240716	114400	9349397	1958	1958	1958	1958	0
504	20240716	114300	9349397	1958	1958	1958	1958	0
505	20240716	114200	9349397	1958	1958	1958	1958	0
506	20240716	114100	9349397	1958	1958	1958	1958	0
507	20240716	114000	9349397	1958	1958	1958	1958	0
508	20240716	113900	9349397	1958	1958	1958	1958	0
509	20240716	113800	9349397	1958	1958	1958	1958	0
510	20240716	113700	9349397	1958	1958	1958	1958	0
511	20240716	113600	9349397	1958	1958	1958	1958	0
512	20240716	113500	9349397	1958	1958	1958	1958	0
513	20240716	113400	9349397	1958	1958	1958	1958	0
514	20240716	113300	9349397	1958	1958	1958	1958	0
515	20240716	113200	9349397	1958	1958	1958	1958	0
516	20240716	113100	9349397	1958	1958	1958	1958	0
517	20240716	113000	9349397	1958	1958	1958	1958	0
518	20240716	112900	9349397	1958	1958	1958	1958	0
519	20240716	112800	9349397	1958	1958	1958	1958	0
520	20240716	112700	9349397	1958	1958	1958	1958	30
521	20240716	112600	9290657	1958	1958	1958	1958	0
522	20240716	112500	9290657	1958	1958	1958	1958	0
523	20240716	112400	9290657	1958	1958	1958	1958	0
524	20240716	112300	9290657	1958	1958	1958	1958	0
525	20240716	112200	9290657	1958	1958	1958	1958	0
526	20240716	112100	9290657	1958	1958	1958	1958	0
527	20240716	112000	9290657	1958	1958	1958	1958	0
528	20240716	111900	9290657	1958	1958	1958	1958	0
529	20240716	111800	9290657	1958	1958	1958	1958	0
530	20240716	111700	9290657	1958	1958	1958	1958	0
531	20240716	111600	9290657	1958	1958	1958	1958	0
532	20240716	111500	9290657	1958	1958	1958	1958	0
533	20240716	111400	9290657	1958	1958	1958	1958	0
534	20240716	111300	9290657	1958	1958	1958	1958	0
535	20240716	111200	9290657	1958	1958	1958	1958	1
536	20240716	111100	9288699	1957	1957	1957	1957	0
537	20240716	111000	9288699	1957	1957	1957	1957	2
538	20240716	110900	9284785	1958	1958	1958	1958	0
539	20240716	110800	9284785	1958	1958	1958	1958	0
540	20240716	110700	9284785	1958	1958	1958	1958	0
541	20240716	110600	9284785	1958	1958	1958	1958	0
542	20240716	110500	9284785	1958	1958	1958	1958	0
543	20240716	110400	9284785	1958	1958	1958	1958	0
544	20240716	110300	9284785	1958	1958	1958	1958	105
545	20240716	110200	9079195	1958	1958	1958	1958	100
546	20240716	110100	8883395	1959	1959	1959	1959	0
547	20240716	110000	8883395	1959	1959	1959	1959	0
548	20240716	105900	8883395	1959	1959	1959	1959	0
549	20240716	105800	8883395	1959	1959	1959	1959	0
550	20240716	105700	8883395	1959	1959	1959	1959	0
551	20240716	105600	8883395	1959	1959	1959	1959	0
552	20240716	105500	8883395	1959	1959	1959	1959	0
553	20240716	105400	8883395	1959	1959	1959	1959	0
554	20240716	105300	8883395	1959	1959	1959	1959	0
555	20240716	105200	8883395	1959	1959	1959	1959	0
556	20240716	105100	8883395	1959	1959	1959	1959	0
557	20240716	105000	8883395	1959	1959	1959	1959	0
558	20240716	104900	8883395	1959	1959	1959	1959	0
559	20240716	104800	8883395	1959	1959	1959	1959	0
560	20240716	104700	8883395	1959	1959	1959	1959	0
561	20240716	104600	8883395	1959	1959	1959	1959	0
562	20240716	104500	8883395	1959	1959	1959	1959	0
563	20240716	104400	8883395	1959	1959	1959	1959	0
564	20240716	104300	8883395	1959	1959	1959	1959	0
565	20240716	104200	8883395	1959	1959	1959	1959	0
566	20240716	104100	8883395	1959	1959	1959	1959	0
567	20240716	104000	8883395	1959	1959	1959	1959	0
568	20240716	103900	8883395	1959	1959	1959	1959	1
569	20240716	103800	8881436	1958	1958	1958	1958	90
570	20240716	103700	8705216	1959	1959	1959	1959	0
571	20240716	103600	8705216	1959	1959	1959	1959	0
572	20240716	103500	8705216	1959	1959	1959	1959	0
573	20240716	103400	8705216	1959	1959	1959	1959	0
574	20240716	103300	8705216	1959	1959	1959	1959	0
575	20240716	103200	8705216	1959	1959	1959	1959	0
576	20240716	103100	8705216	1959	1959	1959	1959	0
577	20240716	103000	8705216	1959	1959	1959	1959	0
578	20240716	102900	8705216	1959	1959	1959	1959	51
579	20240716	102800	8605307	1958	1958	1958	1958	1
580	20240716	102700	8603349	1958	1959	1959	1958	510
581	20240716	102600	7604768	1958	1953	1958	1953	171
582	20240716	102500	7269955	1950	1950	1950	1950	1
583	20240716	102400	7268005	1959	1959	1959	1959	0
584	20240716	102300	7268005	1959	1959	1959	1959	1
585	20240716	102200	7266046	1947	1947	1947	1947	52
586	20240716	102100	7164802	1946	1946	1946	1946	1
587	20240716	102000	7162856	1944	1944	1944	1944	1
588	20240716	101900	7160912	1944	1944	1944	1944	35
589	20240716	101800	7092872	1947	1949	1949	1947	12
590	20240716	101700	7069486	1951	1951	1951	1951	0
591	20240716	101600	7069486	1951	1951	1951	1951	0
592	20240716	101500	7069486	1951	1951	1951	1951	1
593	20240716	101400	7067535	1951	1953	1953	1950	6
594	20240716	101300	7055828	1952	1952	1961	1951	10
595	20240716	101200	7036282	1952	1952	1952	1952	1
596	20240716	101100	7034330	1949	1949	1949	1949	0
597	20240716	101000	7034330	1949	1949	1949	1949	0
598	20240716	100900	7034330	1949	1951	1951	1948	10
599	20240716	100800	7014840	1963	1962	1963	1950	10
600	20240716	100700	6995240	1950	1950	1964	1950	762
601	20240716	100600	5509240	1951	1951	1951	1951	0
602	20240716	100500	5509240	1951	1951	1951	1951	14
603	20240716	100400	5481926	1951	1952	1952	1951	88
604	20240716	100300	5310158	1952	1952	1952	1952	0
605	20240716	100200	5310158	1952	1952	1952	1952	0
606	20240716	100100	5310158	1952	1952	1952	1952	0
607	20240716	100000	5310158	1952	1952	1952	1952	0
608	20240716	095900	5310158	1952	1952	1952	1952	0
609	20240716	095800	5310158	1952	1952	1952	1952	0
610	20240716	095700	5310158	1952	1952	1952	1952	0
611	20240716	095600	5310158	1952	1952	1952	1952	0
612	20240716	095500	5310158	1952	1952	1952	1952	0
613	20240716	095400	5310158	1952	1952	1952	1952	0
614	20240716	095300	5310158	1952	1952	1952	1952	0
615	20240716	095200	5310158	1952	1952	1952	1952	0
616	20240716	095100	5310158	1952	1952	1952	1952	0
617	20240716	095000	5310158	1952	1952	1952	1952	38
618	20240716	094900	5235982	1950	1950	1950	1950	771
619	20240716	094800	3732532	1950	1952	1952	1950	47
620	20240716	094700	3640870	1952	1952	1952	1952	0
621	20240716	094600	3640870	1952	1952	1952	1952	0
622	20240716	094500	3640870	1952	1952	1952	1952	0
623	20240716	094400	3640870	1952	1952	1952	1952	25
624	20240716	094300	3592070	1952	1952	1952	1952	1
625	20240716	094200	3590118	1950	1950	1950	1950	0
626	20240716	094100	3590118	1950	1956	1956	1950	59
627	20240716	094000	3474999	1959	1959	1959	1959	0
628	20240716	093900	3474999	1959	1968	1968	1959	4
629	20240716	093800	3467145	1986	1952	1986	1952	121
630	20240716	093700	3228207	1951	1951	1951	1951	0
631	20240716	093600	3228207	1951	1951	1951	1951	0
632	20240716	093500	3228207	1951	1952	1952	1951	9
633	20240716	093400	3210644	1954	1954	1954	1954	1
634	20240716	093300	3208690	1954	1954	1954	1954	0
635	20240716	093200	3208690	1954	1954	1954	1954	0
636	20240716	093100	3208690	1954	1954	1954	1954	1
637	20240716	093000	3206736	1954	1954	1954	1954	0
638	20240716	092900	3206736	1954	1954	1954	1954	0
639	20240716	092800	3206736	1954	1954	1954	1954	0
640	20240716	092700	3206736	1954	1954	1954	1954	0
641	20240716	092600	3206736	1954	1954	1954	1954	1
642	20240716	092500	3204782	1954	1954	1954	1954	0
643	20240716	092400	3204782	1954	1954	1954	1954	10
644	20240716	092300	3185242	1954	1954	1954	1954	2
645	20240716	092200	3181334	1954	1954	1954	1954	3
646	20240716	092100	3175472	1970	1970	1970	1970	0
647	20240716	092000	3175472	1970	1970	1970	1970	0
648	20240716	091900	3175472	1970	1970	1970	1970	1
649	20240716	091800	3173502	1958	1968	1970	1958	196
650	20240716	091700	2788334	1967	1962	1967	1962	383
651	20240716	091600	2035233	1967	1962	1967	1962	3
652	20240716	091500	2029337	1967	1967	1967	1967	0
653	20240716	091400	2029337	1967	1967	1967	1967	0
654	20240716	091300	2029337	1967	1967	1967	1967	0
655	20240716	091200	2029337	1967	1967	1967	1967	0
656	20240716	091100	2029337	1967	1967	1967	1967	0
657	20240716	091000	2029337	1967	1967	1967	1967	17
658	20240716	090900	1995898	1965	1962	1965	1962	3
659	20240716	090800	1990006	1965	1965	1965	1965	0
660	20240716	090700	1990006	1965	1962	1965	1962	3
661	20240716	090600	1984117	1960	1960	1960	1960	0
662	20240716	090500	1984117	1960	1960	1960	1960	39
663	20240716	090400	1907677	1952	1952	1952	1952	0
664	20240716	090300	1907677	1952	1952	1952	1952	0
665	20240716	090200	1907677	1952	1952	1952	1952	0
666	20240716	090100	1907677	1952	1959	1960	1952	163
667	20240716	090000	1589431	1951	1950	1959	1950	815