KissMeData/098660/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	200200	54461284	1933	1933	1933	1933	406
3	20240719	200100	54461284	1933	1933	1933	1933	0
4	20240719	200000	54461284	1933	1933	1933	1933	0
5	20240719	195900	54461284	1933	1933	1933	1933	0
6	20240719	195800	54461284	1933	1933	1933	1933	0
7	20240719	195700	54461284	1933	1933	1933	1933	0
8	20240719	195600	54461284	1933	1933	1933	1933	0
9	20240719	195500	54461284	1933	1933	1933	1933	0
10	20240719	195400	54461284	1933	1933	1933	1933	0
11	20240719	195300	54461284	1933	1933	1933	1933	0
12	20240719	195200	54461284	1933	1933	1933	1933	0
13	20240719	195100	54461284	1933	1933	1933	1933	0
14	20240719	195000	54461284	1933	1933	1933	1933	0
15	20240719	194900	54461284	1933	1933	1933	1933	0
16	20240719	194800	54461284	1933	1933	1933	1933	0
17	20240719	194700	54461284	1933	1933	1933	1933	0
18	20240719	194600	54461284	1933	1933	1933	1933	0
19	20240719	194500	54461284	1933	1933	1933	1933	0
20	20240719	194400	54461284	1933	1933	1933	1933	0
21	20240719	194300	54461284	1933	1933	1933	1933	0
22	20240719	194200	54461284	1933	1933	1933	1933	0
23	20240719	194100	54461284	1933	1933	1933	1933	0
24	20240719	194000	54461284	1933	1933	1933	1933	0
25	20240719	193900	54461284	1933	1933	1933	1933	0
26	20240719	193800	54461284	1933	1933	1933	1933	0
27	20240719	193700	54461284	1933	1933	1933	1933	0
28	20240719	193600	54461284	1933	1933	1933	1933	0
29	20240719	193500	54461284	1933	1933	1933	1933	0
30	20240719	193400	54461284	1933	1933	1933	1933	0
31	20240719	193300	54461284	1933	1933	1933	1933	0
32	20240719	193200	54461284	1933	1933	1933	1933	406
33	20240719	193100	54461284	1933	1933	1933	1933	0
34	20240719	193000	54461284	1933	1933	1933	1933	0
35	20240719	192900	54461284	1933	1933	1933	1933	0
36	20240719	192800	54461284	1933	1933	1933	1933	0
37	20240719	192700	54461284	1933	1933	1933	1933	0
38	20240719	192600	54461284	1933	1933	1933	1933	0
39	20240719	192500	54461284	1933	1933	1933	1933	0
40	20240719	192400	54461284	1933	1933	1933	1933	0
41	20240719	192300	54461284	1933	1933	1933	1933	0
42	20240719	192200	54461284	1933	1933	1933	1933	0
43	20240719	192100	54461284	1933	1933	1933	1933	0
44	20240719	192000	54461284	1933	1933	1933	1933	0
45	20240719	191900	54461284	1933	1933	1933	1933	0
46	20240719	191800	54461284	1933	1933	1933	1933	0
47	20240719	191700	54461284	1933	1933	1933	1933	0
48	20240719	191600	54461284	1933	1933	1933	1933	0
49	20240719	191500	54461284	1933	1933	1933	1933	0
50	20240719	191400	54461284	1933	1933	1933	1933	0
51	20240719	191300	54461284	1933	1933	1933	1933	0
52	20240719	191200	54461284	1933	1933	1933	1933	0
53	20240719	191100	54461284	1933	1933	1933	1933	0
54	20240719	191000	54461284	1933	1933	1933	1933	0
55	20240719	190900	54461284	1933	1933	1933	1933	0
56	20240719	190800	54461284	1933	1933	1933	1933	0
57	20240719	190700	54461284	1933	1933	1933	1933	0
58	20240719	190600	54461284	1933	1933	1933	1933	0
59	20240719	190500	54461284	1933	1933	1933	1933	0
60	20240719	190400	54461284	1933	1933	1933	1933	0
61	20240719	190300	54461284	1933	1933	1933	1933	0
62	20240719	190200	54461284	1933	1933	1933	1933	406
63	20240719	190100	54461284	1933	1933	1933	1933	0
64	20240719	190000	54461284	1933	1933	1933	1933	0
65	20240719	185900	54461284	1933	1933	1933	1933	0
66	20240719	185800	54461284	1933	1933	1933	1933	0
67	20240719	185700	54461284	1933	1933	1933	1933	0
68	20240719	185600	54461284	1933	1933	1933	1933	0
69	20240719	185500	54461284	1933	1933	1933	1933	0
70	20240719	185400	54461284	1933	1933	1933	1933	0
71	20240719	185300	54461284	1933	1933	1933	1933	0
72	20240719	185200	54461284	1933	1933	1933	1933	0
73	20240719	185100	54461284	1933	1933	1933	1933	0
74	20240719	185000	54461284	1933	1933	1933	1933	0
75	20240719	184900	54461284	1933	1933	1933	1933	0
76	20240719	184800	54461284	1933	1933	1933	1933	0
77	20240719	184700	54461284	1933	1933	1933	1933	0
78	20240719	184600	54461284	1933	1933	1933	1933	0
79	20240719	184500	54461284	1933	1933	1933	1933	0
80	20240719	184400	54461284	1933	1933	1933	1933	0
81	20240719	184300	54461284	1933	1933	1933	1933	0
82	20240719	184200	54461284	1933	1933	1933	1933	0
83	20240719	184100	54461284	1933	1933	1933	1933	0
84	20240719	184000	54461284	1933	1933	1933	1933	0
85	20240719	183900	54461284	1933	1933	1933	1933	0
86	20240719	183800	54461284	1933	1933	1933	1933	0
87	20240719	183700	54461284	1933	1933	1933	1933	0
88	20240719	183600	54461284	1933	1933	1933	1933	0
89	20240719	183500	54461284	1933	1933	1933	1933	0
90	20240719	183400	54461284	1933	1933	1933	1933	0
91	20240719	183300	54461284	1933	1933	1933	1933	0
92	20240719	183200	54461284	1933	1933	1933	1933	406
93	20240719	183100	54461284	1933	1933	1933	1933	0
94	20240719	183000	54461284	1933	1933	1933	1933	0
95	20240719	182900	54461284	1933	1933	1933	1933	0
96	20240719	182800	54461284	1933	1933	1933	1933	0
97	20240719	182700	54461284	1933	1933	1933	1933	0
98	20240719	182600	54461284	1933	1933	1933	1933	0
99	20240719	182500	54461284	1933	1933	1933	1933	0
100	20240719	182400	54461284	1933	1933	1933	1933	0
101	20240719	182300	54461284	1933	1933	1933	1933	0
102	20240719	182200	54461284	1933	1933	1933	1933	0
103	20240719	182100	54461284	1933	1933	1933	1933	0
104	20240719	182000	54461284	1933	1933	1933	1933	0
105	20240719	181900	54461284	1933	1933	1933	1933	0
106	20240719	181800	54461284	1933	1933	1933	1933	0
107	20240719	181700	54461284	1933	1933	1933	1933	0
108	20240719	181600	54461284	1933	1933	1933	1933	0
109	20240719	181500	54461284	1933	1933	1933	1933	0
110	20240719	181400	54461284	1933	1933	1933	1933	0
111	20240719	181300	54461284	1933	1933	1933	1933	0
112	20240719	181200	54461284	1933	1933	1933	1933	0
113	20240719	181100	54461284	1933	1933	1933	1933	0
114	20240719	181000	54461284	1933	1933	1933	1933	0
115	20240719	180900	54461284	1933	1933	1933	1933	0
116	20240719	180800	54461284	1933	1933	1933	1933	0
117	20240719	180700	54461284	1933	1933	1933	1933	0
118	20240719	180600	54461284	1933	1933	1933	1933	0
119	20240719	180500	54461284	1933	1933	1933	1933	0
120	20240719	180400	54461284	1933	1933	1933	1933	0
121	20240719	180300	54461284	1933	1933	1933	1933	0
122	20240719	180200	54461284	1933	1933	1933	1933	406
123	20240719	180100	54461284	1933	1933	1933	1933	0
124	20240719	180000	54461284	1933	1933	1933	1933	0
125	20240719	175900	54461284	1933	1933	1933	1933	0
126	20240719	175800	54461284	1933	1933	1933	1933	0
127	20240719	175700	54461284	1933	1933	1933	1933	0
128	20240719	175600	54461284	1933	1933	1933	1933	0
129	20240719	175500	54461284	1933	1933	1933	1933	0
130	20240719	175400	54461284	1933	1933	1933	1933	0
131	20240719	175300	54461284	1933	1933	1933	1933	0
132	20240719	175200	54461284	1933	1933	1933	1933	0
133	20240719	175100	54461284	1933	1933	1933	1933	0
134	20240719	175000	54461284	1933	1933	1933	1933	0
135	20240719	174900	54461284	1933	1933	1933	1933	0
136	20240719	174800	54461284	1933	1933	1933	1933	0
137	20240719	174700	54461284	1933	1933	1933	1933	0
138	20240719	174600	54461284	1933	1933	1933	1933	0
139	20240719	174500	54461284	1933	1933	1933	1933	0
140	20240719	174400	54461284	1933	1933	1933	1933	0
141	20240719	174300	54461284	1933	1933	1933	1933	0
142	20240719	174200	54461284	1933	1933	1933	1933	0
143	20240719	174100	54461284	1933	1933	1933	1933	0
144	20240719	174000	54461284	1933	1933	1933	1933	0
145	20240719	173900	54461284	1933	1933	1933	1933	0
146	20240719	173800	54461284	1933	1933	1933	1933	0
147	20240719	173700	54461284	1933	1933	1933	1933	0
148	20240719	173600	54461284	1933	1933	1933	1933	0
149	20240719	173500	54461284	1933	1933	1933	1933	0
150	20240719	173400	54461284	1933	1933	1933	1933	0
151	20240719	173300	54461284	1933	1933	1933	1933	0
152	20240719	173200	54461284	1933	1933	1933	1933	406
153	20240719	173100	54461284	1933	1933	1933	1933	0
154	20240719	173000	54461284	1933	1933	1933	1933	0
155	20240719	172900	54461284	1933	1933	1933	1933	0
156	20240719	172800	54461284	1933	1933	1933	1933	0
157	20240719	172700	54461284	1933	1933	1933	1933	0
158	20240719	172600	54461284	1933	1933	1933	1933	0
159	20240719	172500	54461284	1933	1933	1933	1933	0
160	20240719	172400	54461284	1933	1933	1933	1933	0
161	20240719	172300	54461284	1933	1933	1933	1933	0
162	20240719	172200	54461284	1933	1933	1933	1933	0
163	20240719	172100	54461284	1933	1933	1933	1933	0
164	20240719	172000	54461284	1933	1933	1933	1933	0
165	20240719	171900	54461284	1933	1933	1933	1933	0
166	20240719	171800	54461284	1933	1933	1933	1933	0
167	20240719	171700	54461284	1933	1933	1933	1933	0
168	20240719	171600	54461284	1933	1933	1933	1933	0
169	20240719	171500	54461284	1933	1933	1933	1933	0
170	20240719	171400	54461284	1933	1933	1933	1933	0
171	20240719	171300	54461284	1933	1933	1933	1933	0
172	20240719	171200	54461284	1933	1933	1933	1933	0
173	20240719	171100	54461284	1933	1933	1933	1933	0
174	20240719	171000	54461284	1933	1933	1933	1933	0
175	20240719	170900	54461284	1933	1933	1933	1933	0
176	20240719	170800	54461284	1933	1933	1933	1933	0
177	20240719	170700	54461284	1933	1933	1933	1933	0
178	20240719	170600	54461284	1933	1933	1933	1933	0
179	20240719	170500	54461284	1933	1933	1933	1933	0
180	20240719	170400	54461284	1933	1933	1933	1933	0
181	20240719	170300	54461284	1933	1933	1933	1933	0
182	20240719	170200	54461284	1933	1933	1933	1933	406
183	20240719	170100	54461284	1933	1933	1933	1933	0
184	20240719	170000	54461284	1933	1933	1933	1933	0
185	20240719	165900	54461284	1933	1933	1933	1933	0
186	20240719	165800	54461284	1933	1933	1933	1933	0
187	20240719	165700	54461284	1933	1933	1933	1933	0
188	20240719	165600	54461284	1933	1933	1933	1933	0
189	20240719	165500	54461284	1933	1933	1933	1933	0
190	20240719	165400	54461284	1933	1933	1933	1933	0
191	20240719	165300	54461284	1933	1933	1933	1933	0
192	20240719	165200	54461284	1933	1933	1933	1933	0
193	20240719	165100	54461284	1933	1933	1933	1933	0
194	20240719	165000	54461284	1933	1933	1933	1933	0
195	20240719	164900	54461284	1933	1933	1933	1933	0
196	20240719	164800	54461284	1933	1933	1933	1933	0
197	20240719	164700	54461284	1933	1933	1933	1933	0
198	20240719	164600	54461284	1933	1933	1933	1933	0
199	20240719	164500	54461284	1933	1933	1933	1933	0
200	20240719	164400	54461284	1933	1933	1933	1933	0
201	20240719	164300	54461284	1933	1933	1933	1933	0
202	20240719	164200	54461284	1933	1933	1933	1933	0
203	20240719	164100	54461284	1933	1933	1933	1933	0
204	20240719	164000	54461284	1933	1933	1933	1933	0
205	20240719	163900	54461284	1933	1933	1933	1933	0
206	20240719	163800	54461284	1933	1933	1933	1933	0
207	20240719	163700	54461284	1933	1933	1933	1933	0
208	20240719	163600	54461284	1933	1933	1933	1933	0
209	20240719	163500	54461284	1933	1933	1933	1933	0
210	20240719	163400	54461284	1933	1933	1933	1933	0
211	20240719	163300	54461284	1933	1933	1933	1933	0
212	20240719	163200	54461284	1933	1933	1933	1933	406
213	20240719	163100	54461284	1933	1933	1933	1933	0
214	20240719	163000	54461284	1933	1933	1933	1933	0
215	20240719	162900	54461284	1933	1933	1933	1933	0
216	20240719	162800	54461284	1933	1933	1933	1933	0
217	20240719	162700	54461284	1933	1933	1933	1933	0
218	20240719	162600	54461284	1933	1933	1933	1933	0
219	20240719	162500	54461284	1933	1933	1933	1933	0
220	20240719	162400	54461284	1933	1933	1933	1933	0
221	20240719	162300	54461284	1933	1933	1933	1933	0
222	20240719	162200	54461284	1933	1933	1933	1933	0
223	20240719	162100	54461284	1933	1933	1933	1933	0
224	20240719	162000	54461284	1933	1933	1933	1933	0
225	20240719	161900	54461284	1933	1933	1933	1933	0
226	20240719	161800	54461284	1933	1933	1933	1933	0
227	20240719	161700	54461284	1933	1933	1933	1933	0
228	20240719	161600	54461284	1933	1933	1933	1933	0
229	20240719	161500	54461284	1933	1933	1933	1933	0
230	20240719	161400	54461284	1933	1933	1933	1933	0
231	20240719	161300	54461284	1933	1933	1933	1933	0
232	20240719	161200	54461284	1933	1933	1933	1933	0
233	20240719	161100	54461284	1933	1933	1933	1933	0
234	20240719	161000	54461284	1933	1933	1933	1933	0
235	20240719	160900	54461284	1933	1933	1933	1933	0
236	20240719	160800	54461284	1933	1933	1933	1933	0
237	20240719	160700	54461284	1933	1933	1933	1933	0
238	20240719	160600	54461284	1933	1933	1933	1933	0
239	20240719	160500	54461284	1933	1933	1933	1933	0
240	20240719	160400	54461284	1933	1933	1933	1933	0
241	20240719	160300	54461284	1933	1933	1933	1933	0
242	20240719	160200	54461284	1933	1933	1933	1933	406
243	20240719	160100	54461284	1933	1933	1933	1933	0
244	20240719	160000	54461284	1933	1933	1933	1933	0
245	20240719	155900	54461284	1933	1933	1933	1933	0
246	20240719	155800	54461284	1933	1933	1933	1933	0
247	20240719	155700	54461284	1933	1933	1933	1933	0
248	20240719	155600	54461284	1933	1933	1933	1933	0
249	20240719	155500	54461284	1933	1933	1933	1933	0
250	20240719	155400	54461284	1933	1933	1933	1933	0
251	20240719	155300	54461284	1933	1933	1933	1933	0
252	20240719	155200	54461284	1933	1933	1933	1933	0
253	20240719	155100	54461284	1933	1933	1933	1933	0
254	20240719	155000	54461284	1933	1933	1933	1933	0
255	20240719	154900	54461284	1933	1933	1933	1933	0
256	20240719	154800	54461284	1933	1933	1933	1933	0
257	20240719	154700	54461284	1933	1933	1933	1933	0
258	20240719	154600	54461284	1933	1933	1933	1933	0
259	20240719	154500	54461284	1933	1933	1933	1933	0
260	20240719	154400	54461284	1933	1933	1933	1933	0
261	20240719	154300	54461284	1933	1933	1933	1933	0
262	20240719	154200	54461284	1933	1933	1933	1933	0
263	20240719	154100	54461284	1933	1933	1933	1933	0
264	20240719	154000	54461284	1933	1933	1933	1933	0
265	20240719	153900	54461284	1933	1933	1933	1933	0
266	20240719	153800	54461284	1933	1933	1933	1933	0
267	20240719	153700	54461284	1933	1933	1933	1933	0
268	20240719	153600	54461284	1933	1933	1933	1933	0
269	20240719	153500	54461284	1933	1933	1933	1933	0
270	20240719	153400	54461284	1933	1933	1933	1933	0
271	20240719	153300	54461284	1933	1933	1933	1933	0
272	20240719	153200	54461284	1933	1933	1933	1933	406
273	20240719	153100	54461284	1933	1933	1933	1933	0
274	20240719	153000	54461284	1933	1933	1933	1933	406
275	20240719	152900	53676486	1932	1932	1932	1932	0
276	20240719	152800	53676486	1932	1932	1932	1932	0
277	20240719	152700	53676486	1932	1932	1932	1932	0
278	20240719	152600	53676486	1932	1932	1932	1932	0
279	20240719	152500	53676486	1932	1932	1932	1932	0
280	20240719	152400	53676486	1932	1932	1932	1932	0
281	20240719	152300	53676486	1932	1932	1932	1932	0
282	20240719	152200	53676486	1932	1932	1932	1932	0
283	20240719	152100	53676486	1932	1932	1932	1932	0
284	20240719	152000	53676486	1932	1932	1932	1932	0
285	20240719	151900	53676486	1932	1932	1932	1932	0
286	20240719	151800	53676486	1932	1932	1932	1932	0
287	20240719	151700	53676486	1932	1935	1935	1932	563
288	20240719	151600	52588691	1936	1936	1936	1936	0
289	20240719	151500	52588691	1936	1936	1936	1936	0
290	20240719	151400	52588691	1936	1936	1936	1936	0
291	20240719	151300	52588691	1936	1936	1936	1936	0
292	20240719	151200	52588691	1936	1940	1940	1936	5
293	20240719	151100	52579001	1941	1948	1948	1941	8
294	20240719	151000	52563445	1949	1956	1956	1949	37
295	20240719	150900	52491110	1956	1956	1956	1956	0
296	20240719	150800	52491110	1956	1956	1956	1956	0
297	20240719	150700	52491110	1956	1956	1956	1956	0
298	20240719	150600	52491110	1956	1956	1956	1956	0
299	20240719	150500	52491110	1956	1956	1956	1956	0
300	20240719	150400	52491110	1956	1956	1956	1956	0
301	20240719	150300	52491110	1956	1956	1956	1956	0
302	20240719	150200	52491110	1956	1956	1956	1956	0
303	20240719	150100	52491110	1956	1956	1956	1956	160
304	20240719	150000	52178150	1956	1956	1956	1956	0
305	20240719	145900	52178150	1956	1956	1956	1956	0
306	20240719	145800	52178150	1956	1956	1956	1956	0
307	20240719	145700	52178150	1956	1956	1956	1956	0
308	20240719	145600	52178150	1956	1956	1956	1956	6
309	20240719	145500	52166414	1957	1957	1957	1957	1
310	20240719	145400	52164457	1956	1956	1956	1956	0
311	20240719	145300	52164457	1956	1956	1956	1956	18
312	20240719	145200	52129249	1957	1957	1957	1957	0
313	20240719	145100	52129249	1957	1957	1957	1957	0
314	20240719	145000	52129249	1957	1957	1957	1957	0
315	20240719	144900	52129249	1957	1957	1957	1957	0
316	20240719	144800	52129249	1957	1957	1957	1957	0
317	20240719	144700	52129249	1957	1957	1957	1957	0
318	20240719	144600	52129249	1957	1957	1957	1957	0
319	20240719	144500	52129249	1957	1957	1957	1957	0
320	20240719	144400	52129249	1957	1957	1957	1957	0
321	20240719	144300	52129249	1957	1957	1957	1957	0
322	20240719	144200	52129249	1957	1957	1957	1957	0
323	20240719	144100	52129249	1957	1957	1957	1957	1
324	20240719	144000	52127292	1957	1957	1957	1957	0
325	20240719	143900	52127292	1957	1957	1957	1957	0
326	20240719	143800	52127292	1957	1957	1957	1957	0
327	20240719	143700	52127292	1957	1957	1957	1957	0
328	20240719	143600	52127292	1957	1957	1957	1957	4
329	20240719	143500	52119464	1957	1957	1957	1957	0
330	20240719	143400	52119464	1957	1957	1957	1957	0
331	20240719	143300	52119464	1957	1957	1957	1957	0
332	20240719	143200	52119464	1957	1957	1957	1957	0
333	20240719	143100	52119464	1957	1957	1957	1957	0
334	20240719	143000	52119464	1957	1957	1957	1957	0
335	20240719	142900	52119464	1957	1957	1957	1957	0
336	20240719	142800	52119464	1957	1957	1957	1957	0
337	20240719	142700	52119464	1957	1957	1957	1957	0
338	20240719	142600	52119464	1957	1957	1957	1957	0
339	20240719	142500	52119464	1957	1957	1957	1957	0
340	20240719	142400	52119464	1957	1957	1957	1957	0
341	20240719	142300	52119464	1957	1957	1957	1957	0
342	20240719	142200	52119464	1957	1957	1957	1957	0
343	20240719	142100	52119464	1957	1957	1957	1957	6
344	20240719	142000	52107722	1956	1956	1956	1956	0
345	20240719	141900	52107722	1956	1956	1956	1956	0
346	20240719	141800	52107722	1956	1956	1956	1956	0
347	20240719	141700	52107722	1956	1956	1956	1956	0
348	20240719	141600	52107722	1956	1956	1956	1956	0
349	20240719	141500	52107722	1956	1956	1956	1956	0
350	20240719	141400	52107722	1956	1956	1956	1956	0
351	20240719	141300	52107722	1956	1956	1956	1956	0
352	20240719	141200	52107722	1956	1956	1956	1956	0
353	20240719	141100	52107722	1956	1959	1959	1956	8
354	20240719	141000	52092068	1960	1960	1960	1960	0
355	20240719	140900	52092068	1960	1960	1960	1960	0
356	20240719	140800	52092068	1960	1960	1960	1960	0
357	20240719	140700	52092068	1960	1960	1960	1960	0
358	20240719	140600	52092068	1960	1960	1960	1960	0
359	20240719	140500	52092068	1960	1961	1961	1960	2
360	20240719	140400	52088147	1962	1962	1962	1962	0
361	20240719	140300	52088147	1962	1962	1962	1962	0
362	20240719	140200	52088147	1962	1962	1962	1962	0
363	20240719	140100	52088147	1962	1962	1962	1962	0
364	20240719	140000	52088147	1962	1962	1962	1962	0
365	20240719	135900	52088147	1962	1962	1962	1962	0
366	20240719	135800	52088147	1962	1962	1962	1962	0
367	20240719	135700	52088147	1962	1962	1962	1962	0
368	20240719	135600	52088147	1962	1963	1963	1962	2
369	20240719	135500	52084222	1964	1964	1964	1964	0
370	20240719	135400	52084222	1964	1964	1964	1964	0
371	20240719	135300	52084222	1964	1964	1964	1964	1
372	20240719	135200	52082258	1967	1967	1967	1967	0
373	20240719	135100	52082258	1967	1967	1967	1967	0
374	20240719	135000	52082258	1967	1967	1967	1967	0
375	20240719	134900	52082258	1967	1967	1967	1967	0
376	20240719	134800	52082258	1967	1967	1967	1967	0
377	20240719	134700	52082258	1967	1967	1967	1967	0
378	20240719	134600	52082258	1967	1967	1967	1967	0
379	20240719	134500	52082258	1967	1967	1967	1967	0
380	20240719	134400	52082258	1967	1967	1967	1967	0
381	20240719	134300	52082258	1967	1967	1967	1967	0
382	20240719	134200	52082258	1967	1967	1967	1967	0
383	20240719	134100	52082258	1967	1966	1967	1966	1745
384	20240719	134000	48651583	1966	1966	1966	1966	3888
385	20240719	133900	41007775	1966	1959	1966	1959	3998
386	20240719	133800	33147863	1959	1959	1959	1959	0
387	20240719	133700	33147863	1959	1959	1959	1959	0
388	20240719	133600	33147863	1959	1959	1959	1959	0
389	20240719	133500	33147863	1959	1959	1959	1959	0
390	20240719	133400	33147863	1959	1959	1959	1959	0
391	20240719	133300	33147863	1959	1959	1959	1959	0
392	20240719	133200	33147863	1959	1959	1959	1959	0
393	20240719	133100	33147863	1959	1959	1959	1959	0
394	20240719	133000	33147863	1959	1959	1959	1959	0
395	20240719	132900	33147863	1959	1959	1959	1959	0
396	20240719	132800	33147863	1959	1959	1959	1959	0
397	20240719	132700	33147863	1959	1959	1959	1959	0
398	20240719	132600	33147863	1959	1957	1959	1957	225
399	20240719	132500	32707160	1956	1956	1956	1956	0
400	20240719	132400	32707160	1956	1956	1956	1956	0
401	20240719	132300	32707160	1956	1955	1956	1955	12
402	20240719	132200	32683694	1955	1955	1955	1955	0
403	20240719	132100	32683694	1955	1955	1955	1955	0
404	20240719	132000	32683694	1955	1955	1955	1955	0
405	20240719	131900	32683694	1955	1955	1955	1955	0
406	20240719	131800	32683694	1955	1955	1955	1955	0
407	20240719	131700	32683694	1955	1955	1955	1955	0
408	20240719	131600	32683694	1955	1955	1955	1955	0
409	20240719	131500	32683694	1955	1955	1955	1955	0
410	20240719	131400	32683694	1955	1955	1955	1955	0
411	20240719	131300	32683694	1955	1955	1955	1955	0
412	20240719	131200	32683694	1955	1955	1955	1955	0
413	20240719	131100	32683694	1955	1955	1955	1955	0
414	20240719	131000	32683694	1955	1955	1955	1955	0
415	20240719	130900	32683694	1955	1955	1955	1955	0
416	20240719	130800	32683694	1955	1955	1955	1955	0
417	20240719	130700	32683694	1955	1955	1955	1955	0
418	20240719	130600	32683694	1955	1955	1955	1955	0
419	20240719	130500	32683694	1955	1955	1955	1955	0
420	20240719	130400	32683694	1955	1955	1955	1955	0
421	20240719	130300	32683694	1955	1955	1955	1955	0
422	20240719	130200	32683694	1955	1955	1955	1955	0
423	20240719	130100	32683694	1955	1955	1955	1955	0
424	20240719	130000	32683694	1955	1955	1955	1955	0
425	20240719	125900	32683694	1955	1955	1955	1955	0
426	20240719	125800	32683694	1955	1955	1955	1955	0
427	20240719	125700	32683694	1955	1955	1955	1955	0
428	20240719	125600	32683694	1955	1955	1955	1955	6
429	20240719	125500	32671964	1956	1956	1956	1956	0
430	20240719	125400	32671964	1956	1956	1956	1956	0
431	20240719	125300	32671964	1956	1956	1956	1956	0
432	20240719	125200	32671964	1956	1956	1956	1956	0
433	20240719	125100	32671964	1956	1956	1956	1956	3
434	20240719	125000	32666096	1959	1959	1959	1959	0
435	20240719	124900	32666096	1959	1959	1959	1959	0
436	20240719	124800	32666096	1959	1959	1959	1959	0
437	20240719	124700	32666096	1959	1959	1959	1959	0
438	20240719	124600	32666096	1959	1959	1959	1959	0
439	20240719	124500	32666096	1959	1959	1959	1959	0
440	20240719	124400	32666096	1959	1959	1959	1959	0
441	20240719	124300	32666096	1959	1959	1959	1959	0
442	20240719	124200	32666096	1959	1959	1959	1959	0
443	20240719	124100	32666096	1959	1959	1959	1959	36
444	20240719	124000	32595572	1960	1960	1960	1960	0
445	20240719	123900	32595572	1960	1960	1960	1960	0
446	20240719	123800	32595572	1960	1960	1960	1960	0
447	20240719	123700	32595572	1960	1960	1960	1960	0
448	20240719	123600	32595572	1960	1960	1960	1960	3
449	20240719	123500	32589692	1960	1960	1960	1960	6
450	20240719	123400	32577932	1960	1960	1960	1960	0
451	20240719	123300	32577932	1960	1960	1960	1960	0
452	20240719	123200	32577932	1960	1960	1960	1960	0
453	20240719	123100	32577932	1960	1960	1960	1960	0
454	20240719	123000	32577932	1960	1960	1960	1960	0
455	20240719	122900	32577932	1960	1960	1960	1960	0
456	20240719	122800	32577932	1960	1960	1960	1960	6
457	20240719	122700	32566172	1960	1960	1960	1960	0
458	20240719	122600	32566172	1960	1960	1960	1960	0
459	20240719	122500	32566172	1960	1960	1960	1960	0
460	20240719	122400	32566172	1960	1960	1960	1960	0
461	20240719	122300	32566172	1960	1960	1960	1960	0
462	20240719	122200	32566172	1960	1960	1960	1960	0
463	20240719	122100	32566172	1960	1960	1960	1960	6
464	20240719	122000	32554412	1961	1961	1961	1961	0
465	20240719	121900	32554412	1961	1961	1961	1961	0
466	20240719	121800	32554412	1961	1961	1961	1961	0
467	20240719	121700	32554412	1961	1961	1961	1961	0
468	20240719	121600	32554412	1961	1961	1961	1961	4
469	20240719	121500	32546568	1961	1961	1961	1961	0
470	20240719	121400	32546568	1961	1961	1961	1961	6
471	20240719	121300	32534802	1960	1960	1960	1960	0
472	20240719	121200	32534802	1960	1960	1960	1960	0
473	20240719	121100	32534802	1960	1960	1960	1960	6
474	20240719	121000	32523042	1960	1960	1960	1960	0
475	20240719	120900	32523042	1960	1960	1960	1960	0
476	20240719	120800	32523042	1960	1960	1960	1960	0
477	20240719	120700	32523042	1960	1960	1960	1960	0
478	20240719	120600	32523042	1960	1960	1960	1960	0
479	20240719	120500	32523042	1960	1960	1960	1960	0
480	20240719	120400	32523042	1960	1960	1960	1960	0
481	20240719	120300	32523042	1960	1960	1960	1960	0
482	20240719	120200	32523042	1960	1960	1960	1960	0
483	20240719	120100	32523042	1960	1960	1960	1960	0
484	20240719	120000	32523042	1960	1960	1960	1960	3
485	20240719	115900	32517162	1960	1960	1960	1960	0
486	20240719	115800	32517162	1960	1957	1960	1957	25
487	20240719	115700	32468209	1956	1956	1956	1956	0
488	20240719	115600	32468209	1956	1956	1956	1956	0
489	20240719	115500	32468209	1956	1956	1956	1956	12
490	20240719	115400	32444737	1956	1956	1956	1956	0
491	20240719	115300	32444737	1956	1956	1956	1956	0
492	20240719	115200	32444737	1956	1956	1956	1956	0
493	20240719	115100	32444737	1956	1956	1956	1956	0
494	20240719	115000	32444737	1956	1956	1956	1956	0
495	20240719	114900	32444737	1956	1956	1956	1956	5
496	20240719	114800	32434957	1956	1956	1956	1956	0
497	20240719	114700	32434957	1956	1956	1956	1956	0
498	20240719	114600	32434957	1956	1956	1956	1956	0
499	20240719	114500	32434957	1956	1956	1956	1956	0
500	20240719	114400	32434957	1956	1956	1956	1956	0
501	20240719	114300	32434957	1956	1956	1956	1956	0
502	20240719	114200	32434957	1956	1956	1956	1956	1
503	20240719	114100	32433001	1957	1957	1957	1957	0
504	20240719	114000	32433001	1957	1957	1957	1957	0
505	20240719	113900	32433001	1957	1957	1957	1957	0
506	20240719	113800	32433001	1957	1957	1957	1957	0
507	20240719	113700	32433001	1957	1957	1957	1957	0
508	20240719	113600	32433001	1957	1957	1957	1957	0
509	20240719	113500	32433001	1957	1957	1957	1957	0
510	20240719	113400	32433001	1957	1957	1957	1957	0
511	20240719	113300	32433001	1957	1957	1957	1957	0
512	20240719	113200	32433001	1957	1957	1957	1957	0
513	20240719	113100	32433001	1957	1957	1957	1957	6
514	20240719	113000	32421259	1957	1957	1957	1957	0
515	20240719	112900	32421259	1957	1957	1957	1957	0
516	20240719	112800	32421259	1957	1957	1957	1957	0
517	20240719	112700	32421259	1957	1957	1957	1957	0
518	20240719	112600	32421259	1957	1957	1957	1957	6
519	20240719	112500	32409517	1957	1957	1957	1957	0
520	20240719	112400	32409517	1957	1957	1957	1957	0
521	20240719	112300	32409517	1957	1957	1957	1957	0
522	20240719	112200	32409517	1957	1957	1957	1957	0
523	20240719	112100	32409517	1957	1957	1957	1957	6
524	20240719	112000	32397775	1957	1957	1957	1957	0
525	20240719	111900	32397775	1957	1957	1957	1957	0
526	20240719	111800	32397775	1957	1957	1957	1957	0
527	20240719	111700	32397775	1957	1957	1957	1957	0
528	20240719	111600	32397775	1957	1957	1957	1957	6
529	20240719	111500	32386033	1957	1957	1957	1957	0
530	20240719	111400	32386033	1957	1957	1957	1957	6
531	20240719	111300	32374291	1957	1957	1957	1957	0
532	20240719	111200	32374291	1957	1957	1957	1957	0
533	20240719	111100	32374291	1957	1957	1957	1957	0
534	20240719	111000	32374291	1957	1957	1957	1957	6
535	20240719	110900	32362549	1958	1958	1958	1958	0
536	20240719	110800	32362549	1958	1958	1958	1958	0
537	20240719	110700	32362549	1958	1958	1958	1958	0
538	20240719	110600	32362549	1958	1958	1958	1958	0
539	20240719	110500	32362549	1958	1958	1958	1958	0
540	20240719	110400	32362549	1958	1958	1958	1958	0
541	20240719	110300	32362549	1958	1958	1958	1958	0
542	20240719	110200	32362549	1958	1958	1958	1958	1
543	20240719	110100	32360591	1959	1959	1959	1959	0
544	20240719	110000	32360591	1959	1959	1959	1959	0
545	20240719	105900	32360591	1959	1959	1959	1959	0
546	20240719	105800	32360591	1959	1959	1959	1959	0
547	20240719	105700	32360591	1959	1959	1959	1959	0
548	20240719	105600	32360591	1959	1959	1959	1959	0
549	20240719	105500	32360591	1959	1959	1959	1959	0
550	20240719	105400	32360591	1959	1959	1959	1959	0
551	20240719	105300	32360591	1959	1959	1959	1959	0
552	20240719	105200	32360591	1959	1959	1959	1959	0
553	20240719	105100	32360591	1959	1959	1959	1959	7
554	20240719	105000	32346878	1960	1960	1960	1960	0
555	20240719	104900	32346878	1960	1960	1960	1960	0
556	20240719	104800	32346878	1960	1960	1960	1960	0
557	20240719	104700	32346878	1960	1960	1960	1960	0
558	20240719	104600	32346878	1960	1960	1960	1960	0
559	20240719	104500	32346878	1960	1960	1960	1960	0
560	20240719	104400	32346878	1960	1960	1960	1960	0
561	20240719	104300	32346878	1960	1960	1960	1960	0
562	20240719	104200	32346878	1960	1960	1960	1960	0
563	20240719	104100	32346878	1960	1960	1960	1960	1
564	20240719	104000	32344918	1961	1961	1961	1961	0
565	20240719	103900	32344918	1961	1961	1961	1961	0
566	20240719	103800	32344918	1961	1961	1961	1961	0
567	20240719	103700	32344918	1961	1961	1961	1961	0
568	20240719	103600	32344918	1961	1961	1961	1961	1
569	20240719	103500	32342957	1962	1962	1962	1962	0
570	20240719	103400	32342957	1962	1962	1962	1962	0
571	20240719	103300	32342957	1962	1962	1962	1962	0
572	20240719	103200	32342957	1962	1962	1962	1962	0
573	20240719	103100	32342957	1962	1962	1962	1962	1
574	20240719	103000	32340995	1963	1963	1963	1963	0
575	20240719	102900	32340995	1963	1963	1963	1963	0
576	20240719	102800	32340995	1963	1963	1963	1963	0
577	20240719	102700	32340995	1963	1963	1963	1963	0
578	20240719	102600	32340995	1963	1963	1963	1963	0
579	20240719	102500	32340995	1963	1963	1963	1963	0
580	20240719	102400	32340995	1963	1963	1963	1963	0
581	20240719	102300	32340995	1963	1958	1963	1958	55
582	20240719	102200	32233150	1958	1958	1958	1958	0
583	20240719	102100	32233150	1958	1958	1958	1958	1
584	20240719	102000	32231192	1959	1959	1959	1959	0
585	20240719	101900	32231192	1959	1959	1959	1959	0
586	20240719	101800	32231192	1959	1959	1959	1959	0
587	20240719	101700	32231192	1959	1959	1959	1959	0
588	20240719	101600	32231192	1959	1959	1959	1959	1
589	20240719	101500	32229233	1960	1960	1960	1960	0
590	20240719	101400	32229233	1960	1960	1960	1960	0
591	20240719	101300	32229233	1960	1955	1960	1955	145
592	20240719	101200	31945183	1954	1954	1954	1954	0
593	20240719	101100	31945183	1954	1954	1954	1954	6
594	20240719	101000	31933459	1954	1953	1954	1953	8
595	20240719	100900	31917833	1954	1954	1954	1954	0
596	20240719	100800	31917833	1954	1954	1954	1954	0
597	20240719	100700	31917833	1954	1954	1954	1954	0
598	20240719	100600	31917833	1954	1954	1954	1954	0
599	20240719	100500	31917833	1954	1954	1954	1954	2
600	20240719	100400	31913925	1954	1954	1954	1954	0
601	20240719	100300	31913925	1954	1952	1954	1952	5
602	20240719	100200	31904163	1952	1952	1952	1952	0
603	20240719	100100	31904163	1952	1950	1952	1950	276
604	20240719	100000	31365453	1951	1952	1952	1951	3
605	20240719	095900	31359598	1953	1951	1954	1949	455
606	20240719	095800	30472019	1951	1944	1951	1944	55
607	20240719	095700	30364902	1944	1944	1944	1944	1
608	20240719	095600	30362958	1936	1936	1936	1936	0
609	20240719	095500	30362958	1936	1936	1936	1936	411
610	20240719	095400	29567262	1936	1936	1936	1936	535
611	20240719	095300	28531502	1937	1937	1937	1937	0
612	20240719	095200	28531502	1937	1940	1940	1937	1258
613	20240719	095100	26094470	1945	1945	1945	1945	0
614	20240719	095000	26094470	1945	1945	1945	1945	102
615	20240719	094900	25896080	1945	1945	1945	1945	10
616	20240719	094800	25876630	1945	1945	1945	1945	1
617	20240719	094700	25874685	1931	1931	1931	1931	0
618	20240719	094600	25874685	1931	1931	1931	1931	0
619	20240719	094500	25874685	1931	1931	1931	1931	0
620	20240719	094400	25874685	1931	1931	1931	1931	0
621	20240719	094300	25874685	1931	1931	1931	1931	0
622	20240719	094200	25874685	1931	1931	1931	1931	0
623	20240719	094100	25874685	1931	1931	1931	1931	0
624	20240719	094000	25874685	1931	1931	1931	1931	0
625	20240719	093900	25874685	1931	1931	1931	1931	0
626	20240719	093800	25874685	1931	1931	1931	1931	0
627	20240719	093700	25874685	1931	1931	1931	1931	0
628	20240719	093600	25874685	1931	1931	1931	1931	0
629	20240719	093500	25874685	1931	1931	1931	1931	0
630	20240719	093400	25874685	1931	1931	1931	1931	0
631	20240719	093300	25874685	1931	1931	1931	1931	0
632	20240719	093200	25874685	1931	1931	1931	1931	0
633	20240719	093100	25874685	1931	1931	1931	1931	0
634	20240719	093000	25874685	1931	1931	1931	1931	0
635	20240719	092900	25874685	1931	1943	1943	1931	8976
636	20240719	092800	8511557	1940	1940	1940	1940	0
637	20240719	092700	8511557	1940	1959	1959	1940	361
638	20240719	092600	7807778	1960	1967	1967	1960	1112
639	20240719	092500	5625845	1968	1975	1975	1968	849
640	20240719	092400	3953984	1975	1975	1975	1975	0
641	20240719	092300	3953984	1975	1974	1975	1974	239
642	20240719	092200	3481965	1975	1975	1975	1975	0
643	20240719	092100	3481965	1975	1975	1975	1975	0
644	20240719	092000	3481965	1975	1976	1976	1975	767
645	20240719	091900	1967134	1976	1976	1976	1976	0
646	20240719	091800	1967134	1976	1976	1976	1976	0
647	20240719	091700	1967134	1976	1976	1976	1976	0
648	20240719	091600	1967134	1976	1976	1976	1976	0
649	20240719	091500	1967134	1976	1976	1976	1976	0
650	20240719	091400	1967134	1976	1976	1976	1976	0
651	20240719	091300	1967134	1976	1976	1976	1976	0
652	20240719	091200	1967134	1976	1976	1976	1976	0
653	20240719	091100	1967134	1976	1976	1976	1976	0
654	20240719	091000	1967134	1976	1976	1976	1976	0
655	20240719	090900	1967134	1976	1976	1976	1976	0
656	20240719	090800	1967134	1976	1976	1976	1976	0
657	20240719	090700	1967134	1976	1976	1976	1976	34
658	20240719	090600	1899950	1975	1975	1975	1975	0
659	20240719	090500	1899950	1975	1975	1975	1975	0
660	20240719	090400	1899950	1975	1975	1975	1975	0
661	20240719	090300	1899950	1975	1975	1975	1975	0
662	20240719	090200	1899950	1975	1975	1975	1975	0
663	20240719	090100	1899950	1975	1975	1975	1975	772
664	20240719	090000	375250	1975	1975	1975	1975	190