KissMeData/036000/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	192200	11299250	1913	1913	1913	1913	351
3	20240708	192100	11299250	1913	1913	1913	1913	0
4	20240708	192000	11299250	1913	1913	1913	1913	0
5	20240708	191900	11299250	1913	1913	1913	1913	0
6	20240708	191800	11299250	1913	1913	1913	1913	0
7	20240708	191700	11299250	1913	1913	1913	1913	0
8	20240708	191600	11299250	1913	1913	1913	1913	0
9	20240708	191500	11299250	1913	1913	1913	1913	0
10	20240708	191400	11299250	1913	1913	1913	1913	0
11	20240708	191300	11299250	1913	1913	1913	1913	0
12	20240708	191200	11299250	1913	1913	1913	1913	0
13	20240708	191100	11299250	1913	1913	1913	1913	0
14	20240708	191000	11299250	1913	1913	1913	1913	0
15	20240708	190900	11299250	1913	1913	1913	1913	0
16	20240708	190800	11299250	1913	1913	1913	1913	0
17	20240708	190700	11299250	1913	1913	1913	1913	0
18	20240708	190600	11299250	1913	1913	1913	1913	0
19	20240708	190500	11299250	1913	1913	1913	1913	0
20	20240708	190400	11299250	1913	1913	1913	1913	0
21	20240708	190300	11299250	1913	1913	1913	1913	0
22	20240708	190200	11299250	1913	1913	1913	1913	0
23	20240708	190100	11299250	1913	1913	1913	1913	0
24	20240708	190000	11299250	1913	1913	1913	1913	0
25	20240708	185900	11299250	1913	1913	1913	1913	0
26	20240708	185800	11299250	1913	1913	1913	1913	0
27	20240708	185700	11299250	1913	1913	1913	1913	0
28	20240708	185600	11299250	1913	1913	1913	1913	0
29	20240708	185500	11299250	1913	1913	1913	1913	0
30	20240708	185400	11299250	1913	1913	1913	1913	0
31	20240708	185300	11299250	1913	1913	1913	1913	0
32	20240708	185200	11299250	1913	1913	1913	1913	351
33	20240708	185100	11299250	1913	1913	1913	1913	0
34	20240708	185000	11299250	1913	1913	1913	1913	0
35	20240708	184900	11299250	1913	1913	1913	1913	0
36	20240708	184800	11299250	1913	1913	1913	1913	0
37	20240708	184700	11299250	1913	1913	1913	1913	0
38	20240708	184600	11299250	1913	1913	1913	1913	0
39	20240708	184500	11299250	1913	1913	1913	1913	0
40	20240708	184400	11299250	1913	1913	1913	1913	0
41	20240708	184300	11299250	1913	1913	1913	1913	0
42	20240708	184200	11299250	1913	1913	1913	1913	0
43	20240708	184100	11299250	1913	1913	1913	1913	0
44	20240708	184000	11299250	1913	1913	1913	1913	0
45	20240708	183900	11299250	1913	1913	1913	1913	0
46	20240708	183800	11299250	1913	1913	1913	1913	0
47	20240708	183700	11299250	1913	1913	1913	1913	0
48	20240708	183600	11299250	1913	1913	1913	1913	0
49	20240708	183500	11299250	1913	1913	1913	1913	0
50	20240708	183400	11299250	1913	1913	1913	1913	0
51	20240708	183300	11299250	1913	1913	1913	1913	0
52	20240708	183200	11299250	1913	1913	1913	1913	0
53	20240708	183100	11299250	1913	1913	1913	1913	0
54	20240708	183000	11299250	1913	1913	1913	1913	0
55	20240708	182900	11299250	1913	1913	1913	1913	0
56	20240708	182800	11299250	1913	1913	1913	1913	0
57	20240708	182700	11299250	1913	1913	1913	1913	0
58	20240708	182600	11299250	1913	1913	1913	1913	0
59	20240708	182500	11299250	1913	1913	1913	1913	0
60	20240708	182400	11299250	1913	1913	1913	1913	0
61	20240708	182300	11299250	1913	1913	1913	1913	0
62	20240708	182200	11299250	1913	1913	1913	1913	351
63	20240708	182100	11299250	1913	1913	1913	1913	0
64	20240708	182000	11299250	1913	1913	1913	1913	0
65	20240708	181900	11299250	1913	1913	1913	1913	0
66	20240708	181800	11299250	1913	1913	1913	1913	0
67	20240708	181700	11299250	1913	1913	1913	1913	0
68	20240708	181600	11299250	1913	1913	1913	1913	0
69	20240708	181500	11299250	1913	1913	1913	1913	0
70	20240708	181400	11299250	1913	1913	1913	1913	0
71	20240708	181300	11299250	1913	1913	1913	1913	0
72	20240708	181200	11299250	1913	1913	1913	1913	0
73	20240708	181100	11299250	1913	1913	1913	1913	0
74	20240708	181000	11299250	1913	1913	1913	1913	0
75	20240708	180900	11299250	1913	1913	1913	1913	0
76	20240708	180800	11299250	1913	1913	1913	1913	0
77	20240708	180700	11299250	1913	1913	1913	1913	0
78	20240708	180600	11299250	1913	1913	1913	1913	0
79	20240708	180500	11299250	1913	1913	1913	1913	0
80	20240708	180400	11299250	1913	1913	1913	1913	0
81	20240708	180300	11299250	1913	1913	1913	1913	0
82	20240708	180200	11299250	1913	1913	1913	1913	0
83	20240708	180100	11299250	1913	1913	1913	1913	0
84	20240708	180000	11299250	1913	1913	1913	1913	0
85	20240708	175900	11299250	1913	1913	1913	1913	0
86	20240708	175800	11299250	1913	1913	1913	1913	0
87	20240708	175700	11299250	1913	1913	1913	1913	0
88	20240708	175600	11299250	1913	1913	1913	1913	0
89	20240708	175500	11299250	1913	1913	1913	1913	0
90	20240708	175400	11299250	1913	1913	1913	1913	0
91	20240708	175300	11299250	1913	1913	1913	1913	0
92	20240708	175200	11299250	1913	1913	1913	1913	351
93	20240708	175100	11299250	1913	1913	1913	1913	0
94	20240708	175000	11299250	1913	1913	1913	1913	0
95	20240708	174900	11299250	1913	1913	1913	1913	0
96	20240708	174800	11299250	1913	1913	1913	1913	0
97	20240708	174700	11299250	1913	1913	1913	1913	0
98	20240708	174600	11299250	1913	1913	1913	1913	0
99	20240708	174500	11299250	1913	1913	1913	1913	0
100	20240708	174400	11299250	1913	1913	1913	1913	0
101	20240708	174300	11299250	1913	1913	1913	1913	0
102	20240708	174200	11299250	1913	1913	1913	1913	0
103	20240708	174100	11299250	1913	1913	1913	1913	0
104	20240708	174000	11299250	1913	1913	1913	1913	0
105	20240708	173900	11299250	1913	1913	1913	1913	0
106	20240708	173800	11299250	1913	1913	1913	1913	0
107	20240708	173700	11299250	1913	1913	1913	1913	0
108	20240708	173600	11299250	1913	1913	1913	1913	0
109	20240708	173500	11299250	1913	1913	1913	1913	0
110	20240708	173400	11299250	1913	1913	1913	1913	0
111	20240708	173300	11299250	1913	1913	1913	1913	0
112	20240708	173200	11299250	1913	1913	1913	1913	0
113	20240708	173100	11299250	1913	1913	1913	1913	0
114	20240708	173000	11299250	1913	1913	1913	1913	0
115	20240708	172900	11299250	1913	1913	1913	1913	0
116	20240708	172800	11299250	1913	1913	1913	1913	0
117	20240708	172700	11299250	1913	1913	1913	1913	0
118	20240708	172600	11299250	1913	1913	1913	1913	0
119	20240708	172500	11299250	1913	1913	1913	1913	0
120	20240708	172400	11299250	1913	1913	1913	1913	0
121	20240708	172300	11299250	1913	1913	1913	1913	0
122	20240708	172200	11299250	1913	1913	1913	1913	351
123	20240708	172100	11299250	1913	1913	1913	1913	0
124	20240708	172000	11299250	1913	1913	1913	1913	0
125	20240708	171900	11299250	1913	1913	1913	1913	0
126	20240708	171800	11299250	1913	1913	1913	1913	0
127	20240708	171700	11299250	1913	1913	1913	1913	0
128	20240708	171600	11299250	1913	1913	1913	1913	0
129	20240708	171500	11299250	1913	1913	1913	1913	0
130	20240708	171400	11299250	1913	1913	1913	1913	0
131	20240708	171300	11299250	1913	1913	1913	1913	0
132	20240708	171200	11299250	1913	1913	1913	1913	0
133	20240708	171100	11299250	1913	1913	1913	1913	0
134	20240708	171000	11299250	1913	1913	1913	1913	0
135	20240708	170900	11299250	1913	1913	1913	1913	0
136	20240708	170800	11299250	1913	1913	1913	1913	0
137	20240708	170700	11299250	1913	1913	1913	1913	0
138	20240708	170600	11299250	1913	1913	1913	1913	0
139	20240708	170500	11299250	1913	1913	1913	1913	0
140	20240708	170400	11299250	1913	1913	1913	1913	0
141	20240708	170300	11299250	1913	1913	1913	1913	0
142	20240708	170200	11299250	1913	1913	1913	1913	0
143	20240708	170100	11299250	1913	1913	1913	1913	0
144	20240708	170000	11299250	1913	1913	1913	1913	0
145	20240708	165900	11299250	1913	1913	1913	1913	0
146	20240708	165800	11299250	1913	1913	1913	1913	0
147	20240708	165700	11299250	1913	1913	1913	1913	0
148	20240708	165600	11299250	1913	1913	1913	1913	0
149	20240708	165500	11299250	1913	1913	1913	1913	0
150	20240708	165400	11299250	1913	1913	1913	1913	0
151	20240708	165300	11299250	1913	1913	1913	1913	0
152	20240708	165200	11299250	1913	1913	1913	1913	351
153	20240708	165100	11299250	1913	1913	1913	1913	0
154	20240708	165000	11299250	1913	1913	1913	1913	0
155	20240708	164900	11299250	1913	1913	1913	1913	0
156	20240708	164800	11299250	1913	1913	1913	1913	0
157	20240708	164700	11299250	1913	1913	1913	1913	0
158	20240708	164600	11299250	1913	1913	1913	1913	0
159	20240708	164500	11299250	1913	1913	1913	1913	0
160	20240708	164400	11299250	1913	1913	1913	1913	0
161	20240708	164300	11299250	1913	1913	1913	1913	0
162	20240708	164200	11299250	1913	1913	1913	1913	0
163	20240708	164100	11299250	1913	1913	1913	1913	0
164	20240708	164000	11299250	1913	1913	1913	1913	0
165	20240708	163900	11299250	1913	1913	1913	1913	0
166	20240708	163800	11299250	1913	1913	1913	1913	0
167	20240708	163700	11299250	1913	1913	1913	1913	0
168	20240708	163600	11299250	1913	1913	1913	1913	0
169	20240708	163500	11299250	1913	1913	1913	1913	0
170	20240708	163400	11299250	1913	1913	1913	1913	0
171	20240708	163300	11299250	1913	1913	1913	1913	0
172	20240708	163200	11299250	1913	1913	1913	1913	0
173	20240708	163100	11299250	1913	1913	1913	1913	0
174	20240708	163000	11299250	1913	1913	1913	1913	0
175	20240708	162900	11299250	1913	1913	1913	1913	0
176	20240708	162800	11299250	1913	1913	1913	1913	0
177	20240708	162700	11299250	1913	1913	1913	1913	0
178	20240708	162600	11299250	1913	1913	1913	1913	0
179	20240708	162500	11299250	1913	1913	1913	1913	0
180	20240708	162400	11299250	1913	1913	1913	1913	0
181	20240708	162300	11299250	1913	1913	1913	1913	0
182	20240708	162200	11299250	1913	1913	1913	1913	351
183	20240708	162100	11299250	1913	1913	1913	1913	0
184	20240708	162000	11299250	1913	1913	1913	1913	0
185	20240708	161900	11299250	1913	1913	1913	1913	0
186	20240708	161800	11299250	1913	1913	1913	1913	0
187	20240708	161700	11299250	1913	1913	1913	1913	0
188	20240708	161600	11299250	1913	1913	1913	1913	0
189	20240708	161500	11299250	1913	1913	1913	1913	0
190	20240708	161400	11299250	1913	1913	1913	1913	0
191	20240708	161300	11299250	1913	1913	1913	1913	0
192	20240708	161200	11299250	1913	1913	1913	1913	0
193	20240708	161100	11299250	1913	1913	1913	1913	0
194	20240708	161000	11299250	1913	1913	1913	1913	0
195	20240708	160900	11299250	1913	1913	1913	1913	0
196	20240708	160800	11299250	1913	1913	1913	1913	0
197	20240708	160700	11299250	1913	1913	1913	1913	0
198	20240708	160600	11299250	1913	1913	1913	1913	0
199	20240708	160500	11299250	1913	1913	1913	1913	0
200	20240708	160400	11299250	1913	1913	1913	1913	0
201	20240708	160300	11299250	1913	1913	1913	1913	0
202	20240708	160200	11299250	1913	1913	1913	1913	0
203	20240708	160100	11299250	1913	1913	1913	1913	0
204	20240708	160000	11299250	1913	1913	1913	1913	0
205	20240708	155900	11299250	1913	1913	1913	1913	0
206	20240708	155800	11299250	1913	1913	1913	1913	0
207	20240708	155700	11299250	1913	1913	1913	1913	0
208	20240708	155600	11299250	1913	1913	1913	1913	0
209	20240708	155500	11299250	1913	1913	1913	1913	0
210	20240708	155400	11299250	1913	1913	1913	1913	0
211	20240708	155300	11299250	1913	1913	1913	1913	0
212	20240708	155200	11299250	1913	1913	1913	1913	351
213	20240708	155100	11299250	1913	1913	1913	1913	0
214	20240708	155000	11299250	1913	1913	1913	1913	0
215	20240708	154900	11299250	1913	1913	1913	1913	0
216	20240708	154800	11299250	1913	1913	1913	1913	0
217	20240708	154700	11299250	1913	1913	1913	1913	0
218	20240708	154600	11299250	1913	1913	1913	1913	0
219	20240708	154500	11299250	1913	1913	1913	1913	0
220	20240708	154400	11299250	1913	1913	1913	1913	0
221	20240708	154300	11299250	1913	1913	1913	1913	0
222	20240708	154200	11299250	1913	1913	1913	1913	0
223	20240708	154100	11299250	1913	1913	1913	1913	0
224	20240708	154000	11299250	1913	1913	1913	1913	0
225	20240708	153900	11299250	1913	1913	1913	1913	0
226	20240708	153800	11299250	1913	1913	1913	1913	0
227	20240708	153700	11299250	1913	1913	1913	1913	0
228	20240708	153600	11299250	1913	1913	1913	1913	0
229	20240708	153500	11299250	1913	1913	1913	1913	0
230	20240708	153400	11299250	1913	1913	1913	1913	0
231	20240708	153300	11299250	1913	1913	1913	1913	0
232	20240708	153200	11299250	1913	1913	1913	1913	0
233	20240708	153100	11299250	1913	1913	1913	1913	0
234	20240708	153000	11299250	1913	1913	1913	1913	351
235	20240708	152900	10627787	1917	1917	1917	1917	0
236	20240708	152800	10627787	1917	1917	1917	1917	0
237	20240708	152700	10627787	1917	1917	1917	1917	0
238	20240708	152600	10627787	1917	1917	1917	1917	0
239	20240708	152500	10627787	1917	1917	1917	1917	0
240	20240708	152400	10627787	1917	1917	1917	1917	0
241	20240708	152300	10627787	1917	1917	1917	1917	0
242	20240708	152200	10627787	1917	1917	1917	1917	0
243	20240708	152100	10627787	1917	1917	1917	1917	0
244	20240708	152000	10627787	1917	1917	1917	1917	0
245	20240708	151900	10627787	1917	1917	1917	1917	0
246	20240708	151800	10627787	1917	1917	1917	1917	20
247	20240708	151700	10589447	1917	1917	1917	1917	0
248	20240708	151600	10589447	1917	1917	1917	1917	0
249	20240708	151500	10589447	1917	1917	1917	1917	0
250	20240708	151400	10589447	1917	1917	1917	1917	0
251	20240708	151300	10589447	1917	1917	1917	1917	0
252	20240708	151200	10589447	1917	1917	1917	1917	1
253	20240708	151100	10587530	1915	1915	1915	1915	0
254	20240708	151000	10587530	1915	1915	1915	1915	0
255	20240708	150900	10587530	1915	1915	1915	1915	0
256	20240708	150800	10587530	1915	1915	1915	1915	0
257	20240708	150700	10587530	1915	1915	1915	1915	0
258	20240708	150600	10587530	1915	1915	1915	1915	0
259	20240708	150500	10587530	1915	1915	1915	1915	0
260	20240708	150400	10587530	1915	1916	1916	1915	46
261	20240708	150300	10499415	1915	1915	1915	1915	0
262	20240708	150200	10499415	1915	1915	1915	1915	56
263	20240708	150100	10392175	1915	1915	1915	1915	0
264	20240708	150000	10392175	1915	1915	1915	1915	0
265	20240708	145900	10392175	1915	1915	1915	1915	0
266	20240708	145800	10392175	1915	1915	1915	1915	1
267	20240708	145700	10390260	1903	1903	1903	1903	102
268	20240708	145600	10196154	1917	1917	1917	1917	0
269	20240708	145500	10196154	1917	1917	1917	1917	0
270	20240708	145400	10196154	1917	1917	1917	1917	0
271	20240708	145300	10196154	1917	1917	1917	1917	0
272	20240708	145200	10196154	1917	1917	1917	1917	0
273	20240708	145100	10196154	1917	1917	1917	1917	0
274	20240708	145000	10196154	1917	1917	1917	1917	0
275	20240708	144900	10196154	1917	1917	1917	1917	0
276	20240708	144800	10196154	1917	1917	1917	1917	0
277	20240708	144700	10196154	1917	1917	1917	1917	0
278	20240708	144600	10196154	1917	1917	1917	1917	0
279	20240708	144500	10196154	1917	1917	1917	1917	0
280	20240708	144400	10196154	1917	1917	1917	1917	0
281	20240708	144300	10196154	1917	1917	1917	1917	0
282	20240708	144200	10196154	1917	1917	1917	1917	0
283	20240708	144100	10196154	1917	1917	1917	1917	0
284	20240708	144000	10196154	1917	1917	1917	1917	0
285	20240708	143900	10196154	1917	1917	1917	1917	0
286	20240708	143800	10196154	1917	1917	1917	1917	0
287	20240708	143700	10196154	1917	1917	1917	1917	0
288	20240708	143600	10196154	1917	1917	1917	1917	0
289	20240708	143500	10196154	1917	1917	1917	1917	0
290	20240708	143400	10196154	1917	1917	1917	1917	0
291	20240708	143300	10196154	1917	1917	1917	1917	0
292	20240708	143200	10196154	1917	1917	1917	1917	0
293	20240708	143100	10196154	1917	1917	1917	1917	0
294	20240708	143000	10196154	1917	1917	1917	1917	0
295	20240708	142900	10196154	1917	1917	1917	1917	0
296	20240708	142800	10196154	1917	1917	1917	1917	0
297	20240708	142700	10196154	1917	1917	1917	1917	0
298	20240708	142600	10196154	1917	1917	1917	1917	0
299	20240708	142500	10196154	1917	1917	1917	1917	0
300	20240708	142400	10196154	1917	1917	1917	1917	0
301	20240708	142300	10196154	1917	1917	1917	1917	0
302	20240708	142200	10196154	1917	1917	1917	1917	0
303	20240708	142100	10196154	1917	1917	1917	1917	0
304	20240708	142000	10196154	1917	1917	1917	1917	0
305	20240708	141900	10196154	1917	1917	1917	1917	0
306	20240708	141800	10196154	1917	1917	1917	1917	0
307	20240708	141700	10196154	1917	1917	1917	1917	0
308	20240708	141600	10196154	1917	1917	1917	1917	0
309	20240708	141500	10196154	1917	1917	1917	1917	10
310	20240708	141400	10176984	1917	1917	1917	1917	0
311	20240708	141300	10176984	1917	1917	1917	1917	0
312	20240708	141200	10176984	1917	1917	1917	1917	0
313	20240708	141100	10176984	1917	1917	1917	1917	0
314	20240708	141000	10176984	1917	1917	1917	1917	0
315	20240708	140900	10176984	1917	1917	1917	1917	0
316	20240708	140800	10176984	1917	1917	1917	1917	0
317	20240708	140700	10176984	1917	1917	1917	1917	1
318	20240708	140600	10175067	1903	1903	1903	1903	0
319	20240708	140500	10175067	1903	1903	1903	1903	0
320	20240708	140400	10175067	1903	1903	1903	1903	0
321	20240708	140300	10175067	1903	1903	1903	1903	0
322	20240708	140200	10175067	1903	1903	1903	1903	0
323	20240708	140100	10175067	1903	1903	1903	1903	0
324	20240708	140000	10175067	1903	1903	1903	1903	0
325	20240708	135900	10175067	1903	1903	1903	1903	0
326	20240708	135800	10175067	1903	1903	1903	1903	0
327	20240708	135700	10175067	1903	1903	1903	1903	0
328	20240708	135600	10175067	1903	1903	1903	1903	0
329	20240708	135500	10175067	1903	1903	1903	1903	0
330	20240708	135400	10175067	1903	1903	1903	1903	0
331	20240708	135300	10175067	1903	1903	1903	1903	0
332	20240708	135200	10175067	1903	1903	1903	1903	0
333	20240708	135100	10175067	1903	1903	1903	1903	0
334	20240708	135000	10175067	1903	1903	1903	1903	0
335	20240708	134900	10175067	1903	1903	1903	1903	0
336	20240708	134800	10175067	1903	1903	1903	1903	0
337	20240708	134700	10175067	1903	1903	1903	1903	0
338	20240708	134600	10175067	1903	1903	1903	1903	0
339	20240708	134500	10175067	1903	1903	1903	1903	0
340	20240708	134400	10175067	1903	1903	1903	1903	0
341	20240708	134300	10175067	1903	1903	1903	1903	0
342	20240708	134200	10175067	1903	1903	1903	1903	1
343	20240708	134100	10173164	1919	1919	1919	1919	0
344	20240708	134000	10173164	1919	1919	1919	1919	0
345	20240708	133900	10173164	1919	1919	1919	1919	0
346	20240708	133800	10173164	1919	1919	1919	1919	0
347	20240708	133700	10173164	1919	1919	1919	1919	0
348	20240708	133600	10173164	1919	1919	1919	1919	0
349	20240708	133500	10173164	1919	1919	1919	1919	0
350	20240708	133400	10173164	1919	1919	1919	1919	0
351	20240708	133300	10173164	1919	1919	1919	1919	0
352	20240708	133200	10173164	1919	1919	1919	1919	0
353	20240708	133100	10173164	1919	1919	1919	1919	0
354	20240708	133000	10173164	1919	1919	1919	1919	0
355	20240708	132900	10173164	1919	1919	1919	1919	0
356	20240708	132800	10173164	1919	1919	1919	1919	0
357	20240708	132700	10173164	1919	1919	1919	1919	0
358	20240708	132600	10173164	1919	1919	1919	1919	0
359	20240708	132500	10173164	1919	1919	1919	1919	0
360	20240708	132400	10173164	1919	1919	1919	1919	0
361	20240708	132300	10173164	1919	1919	1919	1919	0
362	20240708	132200	10173164	1919	1919	1919	1919	0
363	20240708	132100	10173164	1919	1919	1919	1919	0
364	20240708	132000	10173164	1919	1919	1919	1919	0
365	20240708	131900	10173164	1919	1919	1919	1919	0
366	20240708	131800	10173164	1919	1919	1919	1919	0
367	20240708	131700	10173164	1919	1919	1919	1919	0
368	20240708	131600	10173164	1919	1919	1919	1919	0
369	20240708	131500	10173164	1919	1919	1919	1919	0
370	20240708	131400	10173164	1919	1919	1919	1919	0
371	20240708	131300	10173164	1919	1919	1919	1919	0
372	20240708	131200	10173164	1919	1919	1919	1919	3
373	20240708	131100	10167407	1919	1919	1919	1919	0
374	20240708	131000	10167407	1919	1919	1919	1919	0
375	20240708	130900	10167407	1919	1919	1919	1919	1
376	20240708	130800	10165488	1901	1901	1901	1901	1
377	20240708	130700	10163587	1920	1920	1920	1920	0
378	20240708	130600	10163587	1920	1920	1920	1920	0
379	20240708	130500	10163587	1920	1920	1920	1920	0
380	20240708	130400	10163587	1920	1920	1920	1920	0
381	20240708	130300	10163587	1920	1920	1920	1920	0
382	20240708	130200	10163587	1920	1920	1920	1920	0
383	20240708	130100	10163587	1920	1920	1920	1920	0
384	20240708	130000	10163587	1920	1920	1920	1920	0
385	20240708	125900	10163587	1920	1920	1920	1920	0
386	20240708	125800	10163587	1920	1920	1920	1920	0
387	20240708	125700	10163587	1920	1920	1920	1920	0
388	20240708	125600	10163587	1920	1920	1920	1920	0
389	20240708	125500	10163587	1920	1920	1920	1920	0
390	20240708	125400	10163587	1920	1920	1920	1920	0
391	20240708	125300	10163587	1920	1920	1920	1920	0
392	20240708	125200	10163587	1920	1920	1920	1920	0
393	20240708	125100	10163587	1920	1920	1920	1920	0
394	20240708	125000	10163587	1920	1920	1920	1920	0
395	20240708	124900	10163587	1920	1920	1920	1920	0
396	20240708	124800	10163587	1920	1920	1920	1920	0
397	20240708	124700	10163587	1920	1920	1920	1920	0
398	20240708	124600	10163587	1920	1920	1920	1920	0
399	20240708	124500	10163587	1920	1920	1920	1920	0
400	20240708	124400	10163587	1920	1920	1920	1920	0
401	20240708	124300	10163587	1920	1920	1920	1920	0
402	20240708	124200	10163587	1920	1920	1920	1920	0
403	20240708	124100	10163587	1920	1920	1920	1920	0
404	20240708	124000	10163587	1920	1920	1920	1920	0
405	20240708	123900	10163587	1920	1920	1920	1920	0
406	20240708	123800	10163587	1920	1920	1920	1920	0
407	20240708	123700	10163587	1920	1920	1920	1920	0
408	20240708	123600	10163587	1920	1920	1920	1920	0
409	20240708	123500	10163587	1920	1920	1920	1920	1
410	20240708	123400	10161667	1901	1921	1921	1901	539
411	20240708	123300	9136506	1921	1921	1921	1921	0
412	20240708	123200	9136506	1921	1921	1921	1921	0
413	20240708	123100	9136506	1921	1921	1921	1921	0
414	20240708	123000	9136506	1921	1921	1921	1921	0
415	20240708	122900	9136506	1921	1921	1921	1921	0
416	20240708	122800	9136506	1921	1921	1921	1921	3
417	20240708	122700	9130743	1921	1921	1921	1921	1
418	20240708	122600	9128822	1921	1921	1921	1921	0
419	20240708	122500	9128822	1921	1921	1921	1921	0
420	20240708	122400	9128822	1921	1921	1921	1921	0
421	20240708	122300	9128822	1921	1921	1921	1921	0
422	20240708	122200	9128822	1921	1921	1921	1921	0
423	20240708	122100	9128822	1921	1921	1921	1921	0
424	20240708	122000	9128822	1921	1921	1921	1921	0
425	20240708	121900	9128822	1921	1921	1921	1921	0
426	20240708	121800	9128822	1921	1921	1921	1921	0
427	20240708	121700	9128822	1921	1921	1921	1921	0
428	20240708	121600	9128822	1921	1921	1921	1921	0
429	20240708	121500	9128822	1921	1921	1921	1921	0
430	20240708	121400	9128822	1921	1921	1921	1921	0
431	20240708	121300	9128822	1921	1921	1921	1921	10
432	20240708	121200	9109612	1921	1921	1921	1921	0
433	20240708	121100	9109612	1921	1921	1921	1921	0
434	20240708	121000	9109612	1921	1921	1921	1921	0
435	20240708	120900	9109612	1921	1921	1921	1921	0
436	20240708	120800	9109612	1921	1921	1921	1921	0
437	20240708	120700	9109612	1921	1921	1921	1921	0
438	20240708	120600	9109612	1921	1921	1921	1921	5
439	20240708	120500	9100007	1921	1921	1921	1921	0
440	20240708	120400	9100007	1921	1921	1921	1921	0
441	20240708	120300	9100007	1921	1921	1921	1921	1
442	20240708	120200	9098086	1903	1903	1903	1903	0
443	20240708	120100	9098086	1903	1903	1903	1903	0
444	20240708	120000	9098086	1903	1903	1903	1903	0
445	20240708	115900	9098086	1903	1903	1903	1903	0
446	20240708	115800	9098086	1903	1903	1903	1903	0
447	20240708	115700	9098086	1903	1903	1903	1903	0
448	20240708	115600	9098086	1903	1903	1903	1903	0
449	20240708	115500	9098086	1903	1903	1903	1903	1
450	20240708	115400	9096183	1920	1920	1920	1920	0
451	20240708	115300	9096183	1920	1920	1920	1920	0
452	20240708	115200	9096183	1920	1920	1920	1920	0
453	20240708	115100	9096183	1920	1920	1920	1920	0
454	20240708	115000	9096183	1920	1920	1920	1920	5
455	20240708	114900	9086583	1920	1920	1920	1920	0
456	20240708	114800	9086583	1920	1920	1920	1920	0
457	20240708	114700	9086583	1920	1920	1920	1920	1
458	20240708	114600	9084663	1920	1920	1920	1920	0
459	20240708	114500	9084663	1920	1920	1920	1920	4
460	20240708	114400	9076983	1919	1903	1919	1903	2
461	20240708	114300	9073161	1920	1920	1920	1920	0
462	20240708	114200	9073161	1920	1920	1920	1920	0
463	20240708	114100	9073161	1920	1920	1920	1920	0
464	20240708	114000	9073161	1920	1920	1920	1920	0
465	20240708	113900	9073161	1920	1920	1920	1920	0
466	20240708	113800	9073161	1920	1920	1920	1920	0
467	20240708	113700	9073161	1920	1920	1920	1920	0
468	20240708	113600	9073161	1920	1920	1920	1920	0
469	20240708	113500	9073161	1920	1920	1920	1920	0
470	20240708	113400	9073161	1920	1920	1920	1920	0
471	20240708	113300	9073161	1920	1919	1920	1919	2
472	20240708	113200	9069322	1903	1903	1903	1903	1
473	20240708	113100	9067419	1922	1922	1922	1922	0
474	20240708	113000	9067419	1922	1922	1922	1922	0
475	20240708	112900	9067419	1922	1922	1922	1922	0
476	20240708	112800	9067419	1922	1922	1922	1922	0
477	20240708	112700	9067419	1922	1922	1922	1922	0
478	20240708	112600	9067419	1922	1922	1922	1922	0
479	20240708	112500	9067419	1922	1922	1922	1922	0
480	20240708	112400	9067419	1922	1922	1922	1922	0
481	20240708	112300	9067419	1922	1922	1922	1922	0
482	20240708	112200	9067419	1922	1922	1922	1922	0
483	20240708	112100	9067419	1922	1922	1922	1922	0
484	20240708	112000	9067419	1922	1922	1922	1922	0
485	20240708	111900	9067419	1922	1922	1922	1922	0
486	20240708	111800	9067419	1922	1922	1922	1922	0
487	20240708	111700	9067419	1922	1922	1922	1922	0
488	20240708	111600	9067419	1922	1922	1922	1922	0
489	20240708	111500	9067419	1922	1922	1922	1922	0
490	20240708	111400	9067419	1922	1922	1922	1922	0
491	20240708	111300	9067419	1922	1922	1922	1922	0
492	20240708	111200	9067419	1922	1922	1922	1922	0
493	20240708	111100	9067419	1922	1922	1922	1922	0
494	20240708	111000	9067419	1922	1922	1922	1922	0
495	20240708	110900	9067419	1922	1922	1922	1922	0
496	20240708	110800	9067419	1922	1922	1922	1922	0
497	20240708	110700	9067419	1922	1922	1922	1922	0
498	20240708	110600	9067419	1922	1922	1922	1922	0
499	20240708	110500	9067419	1922	1922	1922	1922	0
500	20240708	110400	9067419	1922	1922	1922	1922	0
501	20240708	110300	9067419	1922	1922	1922	1922	0
502	20240708	110200	9067419	1922	1922	1922	1922	1
503	20240708	110100	9065497	1923	1923	1923	1923	0
504	20240708	110000	9065497	1923	1923	1923	1923	0
505	20240708	105900	9065497	1923	1923	1923	1923	0
506	20240708	105800	9065497	1923	1923	1923	1923	0
507	20240708	105700	9065497	1923	1923	1923	1923	0
508	20240708	105600	9065497	1923	1918	1923	1918	7
509	20240708	105500	9052064	1901	1901	1901	1901	0
510	20240708	105400	9052064	1901	1901	1901	1901	1
511	20240708	105300	9050163	1922	1922	1922	1922	4
512	20240708	105200	9042475	1922	1922	1922	1922	0
513	20240708	105100	9042475	1922	1922	1922	1922	0
514	20240708	105000	9042475	1922	1901	1922	1901	12
515	20240708	104900	9019433	1923	1923	1923	1923	0
516	20240708	104800	9019433	1923	1923	1923	1923	0
517	20240708	104700	9019433	1923	1923	1923	1923	0
518	20240708	104600	9019433	1923	1923	1923	1923	0
519	20240708	104500	9019433	1923	1923	1923	1923	0
520	20240708	104400	9019433	1923	1923	1923	1923	1
521	20240708	104300	9017510	1901	1901	1901	1901	1
522	20240708	104200	9015609	1927	1927	1927	1927	0
523	20240708	104100	9015609	1927	1927	1927	1927	0
524	20240708	104000	9015609	1927	1927	1927	1927	0
525	20240708	103900	9015609	1927	1927	1927	1927	0
526	20240708	103800	9015609	1927	1927	1927	1927	0
527	20240708	103700	9015609	1927	1927	1927	1927	0
528	20240708	103600	9015609	1927	1927	1927	1927	0
529	20240708	103500	9015609	1927	1927	1927	1927	0
530	20240708	103400	9015609	1927	1927	1927	1927	0
531	20240708	103300	9015609	1927	1927	1927	1927	0
532	20240708	103200	9015609	1927	1927	1927	1927	0
533	20240708	103100	9015609	1927	1927	1927	1927	0
534	20240708	103000	9015609	1927	1927	1927	1927	0
535	20240708	102900	9015609	1927	1927	1927	1927	0
536	20240708	102800	9015609	1927	1901	1927	1901	7
537	20240708	102700	9002276	1928	1928	1928	1928	0
538	20240708	102600	9002276	1928	1928	1928	1928	0
539	20240708	102500	9002276	1928	1928	1928	1928	0
540	20240708	102400	9002276	1928	1928	1928	1928	0
541	20240708	102300	9002276	1928	1928	1928	1928	0
542	20240708	102200	9002276	1928	1928	1928	1928	0
543	20240708	102100	9002276	1928	1928	1928	1928	0
544	20240708	102000	9002276	1928	1928	1928	1928	0
545	20240708	101900	9002276	1928	1928	1928	1928	0
546	20240708	101800	9002276	1928	1928	1928	1928	0
547	20240708	101700	9002276	1928	1928	1928	1928	0
548	20240708	101600	9002276	1928	1928	1928	1928	0
549	20240708	101500	9002276	1928	1928	1928	1928	0
550	20240708	101400	9002276	1928	1928	1928	1928	0
551	20240708	101300	9002276	1928	1928	1928	1928	0
552	20240708	101200	9002276	1928	1928	1928	1928	0
553	20240708	101100	9002276	1928	1901	1928	1901	3
554	20240708	101000	8996520	1927	1927	1927	1927	1
555	20240708	100900	8994593	1901	1901	1901	1901	1
556	20240708	100800	8992692	1929	1929	1929	1929	0
557	20240708	100700	8992692	1929	1929	1929	1929	0
558	20240708	100600	8992692	1929	1929	1929	1929	0
559	20240708	100500	8992692	1929	1929	1929	1929	5
560	20240708	100400	8983047	1929	1929	1929	1929	0
561	20240708	100300	8983047	1929	1929	1929	1929	1
562	20240708	100200	8981118	1929	1929	1929	1929	0
563	20240708	100100	8981118	1929	1929	1929	1929	1
564	20240708	100000	8979189	1930	1929	1930	1929	103
565	20240708	095900	8780454	1930	1930	1930	1930	0
566	20240708	095800	8780454	1930	1930	1930	1930	0
567	20240708	095700	8780454	1930	1930	1930	1930	0
568	20240708	095600	8780454	1930	1930	1930	1930	0
569	20240708	095500	8780454	1930	1930	1930	1930	0
570	20240708	095400	8780454	1930	1930	1930	1930	0
571	20240708	095300	8780454	1930	1930	1930	1930	0
572	20240708	095200	8780454	1930	1930	1930	1930	0
573	20240708	095100	8780454	1930	1930	1930	1930	0
574	20240708	095000	8780454	1930	1930	1930	1930	0
575	20240708	094900	8780454	1930	1930	1930	1930	0
576	20240708	094800	8780454	1930	1930	1930	1930	0
577	20240708	094700	8780454	1930	1930	1930	1930	0
578	20240708	094600	8780454	1930	1929	1930	1929	687
579	20240708	094500	7454579	1930	1930	1930	1930	0
580	20240708	094400	7454579	1930	1930	1930	1930	0
581	20240708	094300	7454579	1930	1930	1930	1930	0
582	20240708	094200	7454579	1930	1930	1930	1930	0
583	20240708	094100	7454579	1930	1930	1930	1930	0
584	20240708	094000	7454579	1930	1930	1930	1930	0
585	20240708	093900	7454579	1930	1930	1930	1930	0
586	20240708	093800	7454579	1930	1930	1930	1930	0
587	20240708	093700	7454579	1930	1930	1930	1930	0
588	20240708	093600	7454579	1930	1930	1930	1930	0
589	20240708	093500	7454579	1930	1930	1930	1930	0
590	20240708	093400	7454579	1930	1930	1930	1930	0
591	20240708	093300	7454579	1930	1930	1930	1930	0
592	20240708	093200	7454579	1930	1930	1930	1930	0
593	20240708	093100	7454579	1930	1930	1930	1930	0
594	20240708	093000	7454579	1930	1930	1930	1930	0
595	20240708	092900	7454579	1930	1930	1930	1930	0
596	20240708	092800	7454579	1930	1930	1930	1930	0
597	20240708	092700	7454579	1930	1930	1930	1930	0
598	20240708	092600	7454579	1930	1930	1930	1930	0
599	20240708	092500	7454579	1930	1930	1930	1930	0
600	20240708	092400	7454579	1930	1919	1930	1919	100
601	20240708	092300	7262256	1930	1930	1930	1930	0
602	20240708	092200	7262256	1930	1930	1930	1930	0
603	20240708	092100	7262256	1930	1930	1930	1930	0
604	20240708	092000	7262256	1930	1930	1930	1930	0
605	20240708	091900	7262256	1930	1930	1930	1930	0
606	20240708	091800	7262256	1930	1930	1930	1930	0
607	20240708	091700	7262256	1930	1930	1930	1930	0
608	20240708	091600	7262256	1930	1930	1930	1930	0
609	20240708	091500	7262256	1930	1930	1930	1930	0
610	20240708	091400	7262256	1930	1930	1930	1930	0
611	20240708	091300	7262256	1930	1930	1930	1930	0
612	20240708	091200	7262256	1930	1930	1930	1930	0
613	20240708	091100	7262256	1930	1930	1930	1930	0
614	20240708	091000	7262256	1930	1930	1930	1930	5
615	20240708	090900	7252606	1940	1940	1940	1940	0
616	20240708	090800	7252606	1940	1940	1940	1940	0
617	20240708	090700	7252606	1940	1935	1940	1935	3734
618	20240708	090600	9651	1937	1900	1937	1900	2
619	20240708	090500	5814	1940	1940	1940	1940	0
620	20240708	090400	5814	1940	1940	1940	1940	0
621	20240708	090300	5814	1940	1940	1940	1940	0
622	20240708	090200	5814	1940	1940	1940	1940	0
623	20240708	090100	5814	1940	1939	1940	1939	2
624	20240708	090000	1935	1935	1935	1935	1935	1