KissMeData/098660/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	200300	15367208	1927	1927	1927	1927	135
3	20240723	200200	15367208	1927	1927	1927	1927	0
4	20240723	200100	15367208	1927	1927	1927	1927	0
5	20240723	200000	15367208	1927	1927	1927	1927	0
6	20240723	195900	15367208	1927	1927	1927	1927	0
7	20240723	195800	15367208	1927	1927	1927	1927	0
8	20240723	195700	15367208	1927	1927	1927	1927	0
9	20240723	195600	15367208	1927	1927	1927	1927	0
10	20240723	195500	15367208	1927	1927	1927	1927	0
11	20240723	195400	15367208	1927	1927	1927	1927	0
12	20240723	195300	15367208	1927	1927	1927	1927	0
13	20240723	195200	15367208	1927	1927	1927	1927	0
14	20240723	195100	15367208	1927	1927	1927	1927	0
15	20240723	195000	15367208	1927	1927	1927	1927	0
16	20240723	194900	15367208	1927	1927	1927	1927	0
17	20240723	194800	15367208	1927	1927	1927	1927	0
18	20240723	194700	15367208	1927	1927	1927	1927	0
19	20240723	194600	15367208	1927	1927	1927	1927	0
20	20240723	194500	15367208	1927	1927	1927	1927	0
21	20240723	194400	15367208	1927	1927	1927	1927	0
22	20240723	194300	15367208	1927	1927	1927	1927	0
23	20240723	194200	15367208	1927	1927	1927	1927	0
24	20240723	194100	15367208	1927	1927	1927	1927	0
25	20240723	194000	15367208	1927	1927	1927	1927	0
26	20240723	193900	15367208	1927	1927	1927	1927	0
27	20240723	193800	15367208	1927	1927	1927	1927	0
28	20240723	193700	15367208	1927	1927	1927	1927	0
29	20240723	193600	15367208	1927	1927	1927	1927	0
30	20240723	193500	15367208	1927	1927	1927	1927	0
31	20240723	193400	15367208	1927	1927	1927	1927	0
32	20240723	193300	15367208	1927	1927	1927	1927	135
33	20240723	193200	15367208	1927	1927	1927	1927	0
34	20240723	193100	15367208	1927	1927	1927	1927	0
35	20240723	193000	15367208	1927	1927	1927	1927	0
36	20240723	192900	15367208	1927	1927	1927	1927	0
37	20240723	192800	15367208	1927	1927	1927	1927	0
38	20240723	192700	15367208	1927	1927	1927	1927	0
39	20240723	192600	15367208	1927	1927	1927	1927	0
40	20240723	192500	15367208	1927	1927	1927	1927	0
41	20240723	192400	15367208	1927	1927	1927	1927	0
42	20240723	192300	15367208	1927	1927	1927	1927	0
43	20240723	192200	15367208	1927	1927	1927	1927	0
44	20240723	192100	15367208	1927	1927	1927	1927	0
45	20240723	192000	15367208	1927	1927	1927	1927	0
46	20240723	191900	15367208	1927	1927	1927	1927	0
47	20240723	191800	15367208	1927	1927	1927	1927	0
48	20240723	191700	15367208	1927	1927	1927	1927	0
49	20240723	191600	15367208	1927	1927	1927	1927	0
50	20240723	191500	15367208	1927	1927	1927	1927	0
51	20240723	191400	15367208	1927	1927	1927	1927	0
52	20240723	191300	15367208	1927	1927	1927	1927	0
53	20240723	191200	15367208	1927	1927	1927	1927	0
54	20240723	191100	15367208	1927	1927	1927	1927	0
55	20240723	191000	15367208	1927	1927	1927	1927	0
56	20240723	190900	15367208	1927	1927	1927	1927	0
57	20240723	190800	15367208	1927	1927	1927	1927	0
58	20240723	190700	15367208	1927	1927	1927	1927	0
59	20240723	190600	15367208	1927	1927	1927	1927	0
60	20240723	190500	15367208	1927	1927	1927	1927	0
61	20240723	190400	15367208	1927	1927	1927	1927	0
62	20240723	190300	15367208	1927	1927	1927	1927	135
63	20240723	190200	15367208	1927	1927	1927	1927	0
64	20240723	190100	15367208	1927	1927	1927	1927	0
65	20240723	190000	15367208	1927	1927	1927	1927	0
66	20240723	185900	15367208	1927	1927	1927	1927	0
67	20240723	185800	15367208	1927	1927	1927	1927	0
68	20240723	185700	15367208	1927	1927	1927	1927	0
69	20240723	185600	15367208	1927	1927	1927	1927	0
70	20240723	185500	15367208	1927	1927	1927	1927	0
71	20240723	185400	15367208	1927	1927	1927	1927	0
72	20240723	185300	15367208	1927	1927	1927	1927	0
73	20240723	185200	15367208	1927	1927	1927	1927	0
74	20240723	185100	15367208	1927	1927	1927	1927	0
75	20240723	185000	15367208	1927	1927	1927	1927	0
76	20240723	184900	15367208	1927	1927	1927	1927	0
77	20240723	184800	15367208	1927	1927	1927	1927	0
78	20240723	184700	15367208	1927	1927	1927	1927	0
79	20240723	184600	15367208	1927	1927	1927	1927	0
80	20240723	184500	15367208	1927	1927	1927	1927	0
81	20240723	184400	15367208	1927	1927	1927	1927	0
82	20240723	184300	15367208	1927	1927	1927	1927	0
83	20240723	184200	15367208	1927	1927	1927	1927	0
84	20240723	184100	15367208	1927	1927	1927	1927	0
85	20240723	184000	15367208	1927	1927	1927	1927	0
86	20240723	183900	15367208	1927	1927	1927	1927	0
87	20240723	183800	15367208	1927	1927	1927	1927	0
88	20240723	183700	15367208	1927	1927	1927	1927	0
89	20240723	183600	15367208	1927	1927	1927	1927	0
90	20240723	183500	15367208	1927	1927	1927	1927	0
91	20240723	183400	15367208	1927	1927	1927	1927	0
92	20240723	183300	15367208	1927	1927	1927	1927	135
93	20240723	183200	15367208	1927	1927	1927	1927	0
94	20240723	183100	15367208	1927	1927	1927	1927	0
95	20240723	183000	15367208	1927	1927	1927	1927	0
96	20240723	182900	15367208	1927	1927	1927	1927	0
97	20240723	182800	15367208	1927	1927	1927	1927	0
98	20240723	182700	15367208	1927	1927	1927	1927	0
99	20240723	182600	15367208	1927	1927	1927	1927	0
100	20240723	182500	15367208	1927	1927	1927	1927	0
101	20240723	182400	15367208	1927	1927	1927	1927	0
102	20240723	182300	15367208	1927	1927	1927	1927	0
103	20240723	182200	15367208	1927	1927	1927	1927	0
104	20240723	182100	15367208	1927	1927	1927	1927	0
105	20240723	182000	15367208	1927	1927	1927	1927	0
106	20240723	181900	15367208	1927	1927	1927	1927	0
107	20240723	181800	15367208	1927	1927	1927	1927	0
108	20240723	181700	15367208	1927	1927	1927	1927	0
109	20240723	181600	15367208	1927	1927	1927	1927	0
110	20240723	181500	15367208	1927	1927	1927	1927	0
111	20240723	181400	15367208	1927	1927	1927	1927	0
112	20240723	181300	15367208	1927	1927	1927	1927	0
113	20240723	181200	15367208	1927	1927	1927	1927	0
114	20240723	181100	15367208	1927	1927	1927	1927	0
115	20240723	181000	15367208	1927	1927	1927	1927	0
116	20240723	180900	15367208	1927	1927	1927	1927	0
117	20240723	180800	15367208	1927	1927	1927	1927	0
118	20240723	180700	15367208	1927	1927	1927	1927	0
119	20240723	180600	15367208	1927	1927	1927	1927	0
120	20240723	180500	15367208	1927	1927	1927	1927	0
121	20240723	180400	15367208	1927	1927	1927	1927	0
122	20240723	180300	15367208	1927	1927	1927	1927	135
123	20240723	180200	15367208	1927	1927	1927	1927	0
124	20240723	180100	15367208	1927	1927	1927	1927	0
125	20240723	180000	15367208	1927	1927	1927	1927	0
126	20240723	175900	15367208	1927	1927	1927	1927	0
127	20240723	175800	15367208	1927	1927	1927	1927	0
128	20240723	175700	15367208	1927	1927	1927	1927	0
129	20240723	175600	15367208	1927	1927	1927	1927	0
130	20240723	175500	15367208	1927	1927	1927	1927	0
131	20240723	175400	15367208	1927	1927	1927	1927	0
132	20240723	175300	15367208	1927	1927	1927	1927	0
133	20240723	175200	15367208	1927	1927	1927	1927	0
134	20240723	175100	15367208	1927	1927	1927	1927	0
135	20240723	175000	15367208	1927	1927	1927	1927	0
136	20240723	174900	15367208	1927	1927	1927	1927	0
137	20240723	174800	15367208	1927	1927	1927	1927	0
138	20240723	174700	15367208	1927	1927	1927	1927	0
139	20240723	174600	15367208	1927	1927	1927	1927	0
140	20240723	174500	15367208	1927	1927	1927	1927	0
141	20240723	174400	15367208	1927	1927	1927	1927	0
142	20240723	174300	15367208	1927	1927	1927	1927	0
143	20240723	174200	15367208	1927	1927	1927	1927	0
144	20240723	174100	15367208	1927	1927	1927	1927	0
145	20240723	174000	15367208	1927	1927	1927	1927	0
146	20240723	173900	15367208	1927	1927	1927	1927	0
147	20240723	173800	15367208	1927	1927	1927	1927	0
148	20240723	173700	15367208	1927	1927	1927	1927	0
149	20240723	173600	15367208	1927	1927	1927	1927	0
150	20240723	173500	15367208	1927	1927	1927	1927	0
151	20240723	173400	15367208	1927	1927	1927	1927	0
152	20240723	173300	15367208	1927	1927	1927	1927	135
153	20240723	173200	15367208	1927	1927	1927	1927	0
154	20240723	173100	15367208	1927	1927	1927	1927	0
155	20240723	173000	15367208	1927	1927	1927	1927	0
156	20240723	172900	15367208	1927	1927	1927	1927	0
157	20240723	172800	15367208	1927	1927	1927	1927	0
158	20240723	172700	15367208	1927	1927	1927	1927	0
159	20240723	172600	15367208	1927	1927	1927	1927	0
160	20240723	172500	15367208	1927	1927	1927	1927	0
161	20240723	172400	15367208	1927	1927	1927	1927	0
162	20240723	172300	15367208	1927	1927	1927	1927	0
163	20240723	172200	15367208	1927	1927	1927	1927	0
164	20240723	172100	15367208	1927	1927	1927	1927	0
165	20240723	172000	15367208	1927	1927	1927	1927	0
166	20240723	171900	15367208	1927	1927	1927	1927	0
167	20240723	171800	15367208	1927	1927	1927	1927	0
168	20240723	171700	15367208	1927	1927	1927	1927	0
169	20240723	171600	15367208	1927	1927	1927	1927	0
170	20240723	171500	15367208	1927	1927	1927	1927	0
171	20240723	171400	15367208	1927	1927	1927	1927	0
172	20240723	171300	15367208	1927	1927	1927	1927	0
173	20240723	171200	15367208	1927	1927	1927	1927	0
174	20240723	171100	15367208	1927	1927	1927	1927	0
175	20240723	171000	15367208	1927	1927	1927	1927	0
176	20240723	170900	15367208	1927	1927	1927	1927	0
177	20240723	170800	15367208	1927	1927	1927	1927	0
178	20240723	170700	15367208	1927	1927	1927	1927	0
179	20240723	170600	15367208	1927	1927	1927	1927	0
180	20240723	170500	15367208	1927	1927	1927	1927	0
181	20240723	170400	15367208	1927	1927	1927	1927	0
182	20240723	170300	15367208	1927	1927	1927	1927	135
183	20240723	170200	15367208	1927	1927	1927	1927	0
184	20240723	170100	15367208	1927	1927	1927	1927	0
185	20240723	170000	15367208	1927	1927	1927	1927	0
186	20240723	165900	15367208	1927	1927	1927	1927	0
187	20240723	165800	15367208	1927	1927	1927	1927	0
188	20240723	165700	15367208	1927	1927	1927	1927	0
189	20240723	165600	15367208	1927	1927	1927	1927	0
190	20240723	165500	15367208	1927	1927	1927	1927	0
191	20240723	165400	15367208	1927	1927	1927	1927	0
192	20240723	165300	15367208	1927	1927	1927	1927	0
193	20240723	165200	15367208	1927	1927	1927	1927	0
194	20240723	165100	15367208	1927	1927	1927	1927	0
195	20240723	165000	15367208	1927	1927	1927	1927	0
196	20240723	164900	15367208	1927	1927	1927	1927	0
197	20240723	164800	15367208	1927	1927	1927	1927	0
198	20240723	164700	15367208	1927	1927	1927	1927	0
199	20240723	164600	15367208	1927	1927	1927	1927	0
200	20240723	164500	15367208	1927	1927	1927	1927	0
201	20240723	164400	15367208	1927	1927	1927	1927	0
202	20240723	164300	15367208	1927	1927	1927	1927	0
203	20240723	164200	15367208	1927	1927	1927	1927	0
204	20240723	164100	15367208	1927	1927	1927	1927	0
205	20240723	164000	15367208	1927	1927	1927	1927	0
206	20240723	163900	15367208	1927	1927	1927	1927	0
207	20240723	163800	15367208	1927	1927	1927	1927	0
208	20240723	163700	15367208	1927	1927	1927	1927	0
209	20240723	163600	15367208	1927	1927	1927	1927	0
210	20240723	163500	15367208	1927	1927	1927	1927	0
211	20240723	163400	15367208	1927	1927	1927	1927	0
212	20240723	163300	15367208	1927	1927	1927	1927	135
213	20240723	163200	15367208	1927	1927	1927	1927	0
214	20240723	163100	15367208	1927	1927	1927	1927	0
215	20240723	163000	15367208	1927	1927	1927	1927	0
216	20240723	162900	15367208	1927	1927	1927	1927	0
217	20240723	162800	15367208	1927	1927	1927	1927	0
218	20240723	162700	15367208	1927	1927	1927	1927	0
219	20240723	162600	15367208	1927	1927	1927	1927	0
220	20240723	162500	15367208	1927	1927	1927	1927	0
221	20240723	162400	15367208	1927	1927	1927	1927	0
222	20240723	162300	15367208	1927	1927	1927	1927	0
223	20240723	162200	15367208	1927	1927	1927	1927	0
224	20240723	162100	15367208	1927	1927	1927	1927	0
225	20240723	162000	15367208	1927	1927	1927	1927	0
226	20240723	161900	15367208	1927	1927	1927	1927	0
227	20240723	161800	15367208	1927	1927	1927	1927	0
228	20240723	161700	15367208	1927	1927	1927	1927	0
229	20240723	161600	15367208	1927	1927	1927	1927	0
230	20240723	161500	15367208	1927	1927	1927	1927	0
231	20240723	161400	15367208	1927	1927	1927	1927	0
232	20240723	161300	15367208	1927	1927	1927	1927	0
233	20240723	161200	15367208	1927	1927	1927	1927	0
234	20240723	161100	15367208	1927	1927	1927	1927	0
235	20240723	161000	15367208	1927	1927	1927	1927	0
236	20240723	160900	15367208	1927	1927	1927	1927	0
237	20240723	160800	15367208	1927	1927	1927	1927	0
238	20240723	160700	15367208	1927	1927	1927	1927	0
239	20240723	160600	15367208	1927	1927	1927	1927	0
240	20240723	160500	15367208	1927	1927	1927	1927	0
241	20240723	160400	15367208	1927	1927	1927	1927	0
242	20240723	160300	15367208	1927	1927	1927	1927	135
243	20240723	160200	15367208	1927	1927	1927	1927	0
244	20240723	160100	15367208	1927	1927	1927	1927	0
245	20240723	160000	15367208	1927	1927	1927	1927	0
246	20240723	155900	15367208	1927	1927	1927	1927	0
247	20240723	155800	15367208	1927	1927	1927	1927	0
248	20240723	155700	15367208	1927	1927	1927	1927	0
249	20240723	155600	15367208	1927	1927	1927	1927	0
250	20240723	155500	15367208	1927	1927	1927	1927	0
251	20240723	155400	15367208	1927	1927	1927	1927	0
252	20240723	155300	15367208	1927	1927	1927	1927	0
253	20240723	155200	15367208	1927	1927	1927	1927	0
254	20240723	155100	15367208	1927	1927	1927	1927	0
255	20240723	155000	15367208	1927	1927	1927	1927	0
256	20240723	154900	15367208	1927	1927	1927	1927	0
257	20240723	154800	15367208	1927	1927	1927	1927	0
258	20240723	154700	15367208	1927	1927	1927	1927	0
259	20240723	154600	15367208	1927	1927	1927	1927	0
260	20240723	154500	15367208	1927	1927	1927	1927	0
261	20240723	154400	15367208	1927	1927	1927	1927	0
262	20240723	154300	15367208	1927	1927	1927	1927	0
263	20240723	154200	15367208	1927	1927	1927	1927	0
264	20240723	154100	15367208	1927	1927	1927	1927	0
265	20240723	154000	15367208	1927	1927	1927	1927	0
266	20240723	153900	15367208	1927	1927	1927	1927	0
267	20240723	153800	15367208	1927	1927	1927	1927	0
268	20240723	153700	15367208	1927	1927	1927	1927	0
269	20240723	153600	15367208	1927	1927	1927	1927	0
270	20240723	153500	15367208	1927	1927	1927	1927	0
271	20240723	153400	15367208	1927	1927	1927	1927	0
272	20240723	153300	15367208	1927	1927	1927	1927	135
273	20240723	153200	15367208	1927	1927	1927	1927	0
274	20240723	153100	15367208	1927	1927	1927	1927	0
275	20240723	153000	15367208	1927	1927	1927	1927	135
276	20240723	152900	15107063	1917	1917	1917	1917	0
277	20240723	152800	15107063	1917	1917	1917	1917	0
278	20240723	152700	15107063	1917	1917	1917	1917	0
279	20240723	152600	15107063	1917	1917	1917	1917	0
280	20240723	152500	15107063	1917	1917	1917	1917	0
281	20240723	152400	15107063	1917	1917	1917	1917	0
282	20240723	152300	15107063	1917	1917	1917	1917	0
283	20240723	152200	15107063	1917	1917	1917	1917	0
284	20240723	152100	15107063	1917	1917	1917	1917	0
285	20240723	152000	15107063	1917	1917	1917	1917	0
286	20240723	151900	15107063	1917	1917	1917	1917	0
287	20240723	151800	15107063	1917	1917	1917	1917	0
288	20240723	151700	15107063	1917	1917	1917	1917	0
289	20240723	151600	15107063	1917	1917	1917	1917	0
290	20240723	151500	15107063	1917	1917	1917	1917	0
291	20240723	151400	15107063	1917	1917	1917	1917	0
292	20240723	151300	15107063	1917	1917	1917	1917	0
293	20240723	151200	15107063	1917	1917	1917	1917	0
294	20240723	151100	15107063	1917	1917	1917	1917	0
295	20240723	151000	15107063	1917	1917	1917	1917	0
296	20240723	150900	15107063	1917	1917	1917	1917	0
297	20240723	150800	15107063	1917	1917	1917	1917	0
298	20240723	150700	15107063	1917	1917	1917	1917	0
299	20240723	150600	15107063	1917	1917	1917	1917	0
300	20240723	150500	15107063	1917	1917	1917	1917	0
301	20240723	150400	15107063	1917	1917	1917	1917	0
302	20240723	150300	15107063	1917	1917	1917	1917	0
303	20240723	150200	15107063	1917	1917	1917	1917	0
304	20240723	150100	15107063	1917	1917	1917	1917	0
305	20240723	150000	15107063	1917	1917	1917	1917	0
306	20240723	145900	15107063	1917	1917	1917	1917	0
307	20240723	145800	15107063	1917	1917	1917	1917	0
308	20240723	145700	15107063	1917	1917	1917	1917	0
309	20240723	145600	15107063	1917	1917	1917	1917	0
310	20240723	145500	15107063	1917	1917	1917	1917	0
311	20240723	145400	15107063	1917	1917	1917	1917	0
312	20240723	145300	15107063	1917	1917	1917	1917	0
313	20240723	145200	15107063	1917	1917	1917	1917	0
314	20240723	145100	15107063	1917	1917	1917	1917	10
315	20240723	145000	15087893	1918	1918	1918	1918	0
316	20240723	144900	15087893	1918	1918	1918	1918	0
317	20240723	144800	15087893	1918	1918	1918	1918	0
318	20240723	144700	15087893	1918	1918	1918	1918	0
319	20240723	144600	15087893	1918	1918	1918	1918	0
320	20240723	144500	15087893	1918	1918	1918	1918	0
321	20240723	144400	15087893	1918	1918	1918	1918	0
322	20240723	144300	15087893	1918	1918	1918	1918	0
323	20240723	144200	15087893	1918	1918	1918	1918	0
324	20240723	144100	15087893	1918	1918	1918	1918	0
325	20240723	144000	15087893	1918	1918	1918	1918	0
326	20240723	143900	15087893	1918	1918	1918	1918	0
327	20240723	143800	15087893	1918	1918	1918	1918	0
328	20240723	143700	15087893	1918	1918	1918	1918	0
329	20240723	143600	15087893	1918	1918	1918	1918	0
330	20240723	143500	15087893	1918	1918	1918	1918	0
331	20240723	143400	15087893	1918	1918	1918	1918	0
332	20240723	143300	15087893	1918	1918	1918	1918	0
333	20240723	143200	15087893	1918	1918	1918	1918	0
334	20240723	143100	15087893	1918	1918	1918	1918	0
335	20240723	143000	15087893	1918	1918	1918	1918	0
336	20240723	142900	15087893	1918	1918	1918	1918	0
337	20240723	142800	15087893	1918	1918	1918	1918	0
338	20240723	142700	15087893	1918	1918	1918	1918	0
339	20240723	142600	15087893	1918	1918	1918	1918	0
340	20240723	142500	15087893	1918	1918	1918	1918	0
341	20240723	142400	15087893	1918	1918	1918	1918	0
342	20240723	142300	15087893	1918	1918	1918	1918	0
343	20240723	142200	15087893	1918	1918	1918	1918	0
344	20240723	142100	15087893	1918	1918	1918	1918	0
345	20240723	142000	15087893	1918	1918	1918	1918	0
346	20240723	141900	15087893	1918	1918	1918	1918	0
347	20240723	141800	15087893	1918	1918	1918	1918	0
348	20240723	141700	15087893	1918	1918	1918	1918	0
349	20240723	141600	15087893	1918	1918	1918	1918	0
350	20240723	141500	15087893	1918	1918	1918	1918	0
351	20240723	141400	15087893	1918	1918	1918	1918	0
352	20240723	141300	15087893	1918	1918	1918	1918	0
353	20240723	141200	15087893	1918	1918	1918	1918	0
354	20240723	141100	15087893	1918	1918	1918	1918	0
355	20240723	141000	15087893	1918	1918	1918	1918	0
356	20240723	140900	15087893	1918	1918	1918	1918	0
357	20240723	140800	15087893	1918	1918	1918	1918	0
358	20240723	140700	15087893	1918	1918	1918	1918	0
359	20240723	140600	15087893	1918	1918	1918	1918	0
360	20240723	140500	15087893	1918	1918	1918	1918	0
361	20240723	140400	15087893	1918	1918	1918	1918	0
362	20240723	140300	15087893	1918	1918	1918	1918	0
363	20240723	140200	15087893	1918	1918	1918	1918	0
364	20240723	140100	15087893	1918	1918	1918	1918	0
365	20240723	140000	15087893	1918	1918	1918	1918	0
366	20240723	135900	15087893	1918	1918	1918	1918	0
367	20240723	135800	15087893	1918	1918	1918	1918	0
368	20240723	135700	15087893	1918	1918	1918	1918	0
369	20240723	135600	15087893	1918	1918	1918	1918	0
370	20240723	135500	15087893	1918	1918	1918	1918	0
371	20240723	135400	15087893	1918	1918	1918	1918	0
372	20240723	135300	15087893	1918	1918	1918	1918	0
373	20240723	135200	15087893	1918	1918	1918	1918	0
374	20240723	135100	15087893	1918	1918	1918	1918	0
375	20240723	135000	15087893	1918	1918	1918	1918	0
376	20240723	134900	15087893	1918	1918	1918	1918	0
377	20240723	134800	15087893	1918	1918	1918	1918	0
378	20240723	134700	15087893	1918	1918	1918	1918	0
379	20240723	134600	15087893	1918	1918	1918	1918	0
380	20240723	134500	15087893	1918	1918	1918	1918	0
381	20240723	134400	15087893	1918	1918	1918	1918	0
382	20240723	134300	15087893	1918	1918	1918	1918	0
383	20240723	134200	15087893	1918	1918	1918	1918	0
384	20240723	134100	15087893	1918	1918	1918	1918	0
385	20240723	134000	15087893	1918	1918	1918	1918	0
386	20240723	133900	15087893	1918	1917	1918	1917	1203
387	20240723	133800	12780992	1908	1908	1908	1908	0
388	20240723	133700	12780992	1908	1910	1910	1908	941
389	20240723	133600	10984388	1914	1914	1914	1914	0
390	20240723	133500	10984388	1914	1914	1914	1914	0
391	20240723	133400	10984388	1914	1914	1914	1914	0
392	20240723	133300	10984388	1914	1914	1914	1914	0
393	20240723	133200	10984388	1914	1914	1914	1914	0
394	20240723	133100	10984388	1914	1914	1914	1914	0
395	20240723	133000	10984388	1914	1914	1914	1914	0
396	20240723	132900	10984388	1914	1914	1914	1914	0
397	20240723	132800	10984388	1914	1914	1914	1914	0
398	20240723	132700	10984388	1914	1914	1914	1914	0
399	20240723	132600	10984388	1914	1914	1914	1914	0
400	20240723	132500	10984388	1914	1914	1914	1914	0
401	20240723	132400	10984388	1914	1914	1914	1914	0
402	20240723	132300	10984388	1914	1914	1914	1914	0
403	20240723	132200	10984388	1914	1914	1914	1914	0
404	20240723	132100	10984388	1914	1914	1914	1914	0
405	20240723	132000	10984388	1914	1914	1914	1914	0
406	20240723	131900	10984388	1914	1914	1914	1914	0
407	20240723	131800	10984388	1914	1914	1914	1914	0
408	20240723	131700	10984388	1914	1914	1914	1914	0
409	20240723	131600	10984388	1914	1914	1914	1914	0
410	20240723	131500	10984388	1914	1914	1914	1914	0
411	20240723	131400	10984388	1914	1914	1914	1914	0
412	20240723	131300	10984388	1914	1914	1914	1914	0
413	20240723	131200	10984388	1914	1914	1914	1914	0
414	20240723	131100	10984388	1914	1914	1914	1914	0
415	20240723	131000	10984388	1914	1914	1914	1914	0
416	20240723	130900	10984388	1914	1914	1914	1914	0
417	20240723	130800	10984388	1914	1914	1914	1914	0
418	20240723	130700	10984388	1914	1914	1914	1914	0
419	20240723	130600	10984388	1914	1914	1914	1914	0
420	20240723	130500	10984388	1914	1914	1914	1914	0
421	20240723	130400	10984388	1914	1914	1914	1914	0
422	20240723	130300	10984388	1914	1914	1914	1914	0
423	20240723	130200	10984388	1914	1914	1914	1914	0
424	20240723	130100	10984388	1914	1914	1914	1914	0
425	20240723	130000	10984388	1914	1914	1914	1914	0
426	20240723	125900	10984388	1914	1914	1914	1914	0
427	20240723	125800	10984388	1914	1914	1914	1914	0
428	20240723	125700	10984388	1914	1914	1914	1914	0
429	20240723	125600	10984388	1914	1914	1914	1914	0
430	20240723	125500	10984388	1914	1914	1914	1914	0
431	20240723	125400	10984388	1914	1914	1914	1914	0
432	20240723	125300	10984388	1914	1914	1914	1914	0
433	20240723	125200	10984388	1914	1914	1914	1914	0
434	20240723	125100	10984388	1914	1914	1914	1914	0
435	20240723	125000	10984388	1914	1914	1914	1914	0
436	20240723	124900	10984388	1914	1914	1914	1914	2
437	20240723	124800	10980560	1914	1914	1914	1914	0
438	20240723	124700	10980560	1914	1914	1914	1914	0
439	20240723	124600	10980560	1914	1914	1914	1914	0
440	20240723	124500	10980560	1914	1914	1914	1914	0
441	20240723	124400	10980560	1914	1914	1914	1914	0
442	20240723	124300	10980560	1914	1914	1914	1914	0
443	20240723	124200	10980560	1914	1914	1914	1914	0
444	20240723	124100	10980560	1914	1914	1914	1914	0
445	20240723	124000	10980560	1914	1914	1914	1914	0
446	20240723	123900	10980560	1914	1914	1914	1914	0
447	20240723	123800	10980560	1914	1914	1914	1914	0
448	20240723	123700	10980560	1914	1914	1914	1914	0
449	20240723	123600	10980560	1914	1914	1914	1914	0
450	20240723	123500	10980560	1914	1914	1914	1914	0
451	20240723	123400	10980560	1914	1914	1914	1914	0
452	20240723	123300	10980560	1914	1914	1914	1914	0
453	20240723	123200	10980560	1914	1914	1914	1914	0
454	20240723	123100	10980560	1914	1914	1914	1914	0
455	20240723	123000	10980560	1914	1912	1914	1912	373
456	20240723	122900	10266895	1910	1910	1910	1910	0
457	20240723	122800	10266895	1910	1910	1910	1910	0
458	20240723	122700	10266895	1910	1910	1910	1910	0
459	20240723	122600	10266895	1910	1912	1912	1910	32
460	20240723	122500	10205733	1912	1912	1912	1912	7
461	20240723	122400	10192349	1913	1913	1913	1913	0
462	20240723	122300	10192349	1913	1913	1913	1913	0
463	20240723	122200	10192349	1913	1913	1913	1913	0
464	20240723	122100	10192349	1913	1913	1913	1913	0
465	20240723	122000	10192349	1913	1913	1913	1913	0
466	20240723	121900	10192349	1913	1913	1913	1913	0
467	20240723	121800	10192349	1913	1913	1913	1913	0
468	20240723	121700	10192349	1913	1913	1913	1913	0
469	20240723	121600	10192349	1913	1914	1914	1913	74
470	20240723	121500	10050732	1914	1914	1914	1914	0
471	20240723	121400	10050732	1914	1914	1914	1914	0
472	20240723	121300	10050732	1914	1914	1914	1914	0
473	20240723	121200	10050732	1914	1914	1914	1914	0
474	20240723	121100	10050732	1914	1914	1914	1914	0
475	20240723	121000	10050732	1914	1914	1914	1914	0
476	20240723	120900	10050732	1914	1914	1914	1914	0
477	20240723	120800	10050732	1914	1914	1914	1914	0
478	20240723	120700	10050732	1914	1914	1914	1914	0
479	20240723	120600	10050732	1914	1914	1914	1914	0
480	20240723	120500	10050732	1914	1914	1914	1914	0
481	20240723	120400	10050732	1914	1914	1914	1914	0
482	20240723	120300	10050732	1914	1914	1914	1914	0
483	20240723	120200	10050732	1914	1914	1914	1914	0
484	20240723	120100	10050732	1914	1914	1914	1914	7
485	20240723	120000	10037334	1915	1915	1915	1915	0
486	20240723	115900	10037334	1915	1915	1915	1915	0
487	20240723	115800	10037334	1915	1915	1915	1915	0
488	20240723	115700	10037334	1915	1915	1915	1915	0
489	20240723	115600	10037334	1915	1915	1915	1915	1
490	20240723	115500	10035419	1916	1916	1916	1916	10
491	20240723	115400	10016259	1915	1915	1915	1915	0
492	20240723	115300	10016259	1915	1915	1915	1915	0
493	20240723	115200	10016259	1915	1915	1915	1915	0
494	20240723	115100	10016259	1915	1915	1915	1915	6
495	20240723	115000	10004769	1915	1915	1915	1915	0
496	20240723	114900	10004769	1915	1915	1915	1915	0
497	20240723	114800	10004769	1915	1915	1915	1915	6
498	20240723	114700	9993279	1915	1915	1915	1915	0
499	20240723	114600	9993279	1915	1915	1915	1915	0
500	20240723	114500	9993279	1915	1915	1915	1915	4
501	20240723	114400	9985619	1915	1915	1915	1915	0
502	20240723	114300	9985619	1915	1915	1915	1915	0
503	20240723	114200	9985619	1915	1915	1915	1915	0
504	20240723	114100	9985619	1915	1915	1915	1915	2
505	20240723	114000	9981789	1915	1915	1915	1915	0
506	20240723	113900	9981789	1915	1915	1915	1915	0
507	20240723	113800	9981789	1915	1915	1915	1915	0
508	20240723	113700	9981789	1915	1915	1915	1915	0
509	20240723	113600	9981789	1915	1915	1915	1915	6
510	20240723	113500	9970299	1916	1916	1916	1916	0
511	20240723	113400	9970299	1916	1916	1916	1916	0
512	20240723	113300	9970299	1916	1916	1916	1916	0
513	20240723	113200	9970299	1916	1916	1916	1916	0
514	20240723	113100	9970299	1916	1916	1916	1916	0
515	20240723	113000	9970299	1916	1916	1916	1916	0
516	20240723	112900	9970299	1916	1916	1916	1916	0
517	20240723	112800	9970299	1916	1916	1916	1916	0
518	20240723	112700	9970299	1916	1916	1916	1916	0
519	20240723	112600	9970299	1916	1916	1916	1916	0
520	20240723	112500	9970299	1916	1916	1916	1916	0
521	20240723	112400	9970299	1916	1916	1916	1916	0
522	20240723	112300	9970299	1916	1916	1916	1916	0
523	20240723	112200	9970299	1916	1916	1916	1916	0
524	20240723	112100	9970299	1916	1916	1916	1916	0
525	20240723	112000	9970299	1916	1916	1916	1916	0
526	20240723	111900	9970299	1916	1916	1916	1916	0
527	20240723	111800	9970299	1916	1916	1916	1916	0
528	20240723	111700	9970299	1916	1916	1916	1916	0
529	20240723	111600	9970299	1916	1916	1916	1916	0
530	20240723	111500	9970299	1916	1919	1919	1916	1003
531	20240723	111400	8045562	1919	1919	1919	1919	0
532	20240723	111300	8045562	1919	1919	1919	1919	0
533	20240723	111200	8045562	1919	1919	1919	1919	0
534	20240723	111100	8045562	1919	1919	1919	1919	7
535	20240723	111000	8032129	1919	1919	1919	1919	0
536	20240723	110900	8032129	1919	1919	1919	1919	0
537	20240723	110800	8032129	1919	1919	1919	1919	0
538	20240723	110700	8032129	1919	1919	1919	1919	0
539	20240723	110600	8032129	1919	1919	1919	1919	0
540	20240723	110500	8032129	1919	1919	1919	1919	0
541	20240723	110400	8032129	1919	1919	1919	1919	0
542	20240723	110300	8032129	1919	1919	1919	1919	0
543	20240723	110200	8032129	1919	1919	1919	1919	0
544	20240723	110100	8032129	1919	1919	1919	1919	0
545	20240723	110000	8032129	1919	1919	1919	1919	0
546	20240723	105900	8032129	1919	1919	1919	1919	0
547	20240723	105800	8032129	1919	1919	1919	1919	0
548	20240723	105700	8032129	1919	1919	1919	1919	0
549	20240723	105600	8032129	1919	1919	1919	1919	0
550	20240723	105500	8032129	1919	1919	1919	1919	0
551	20240723	105400	8032129	1919	1919	1919	1919	0
552	20240723	105300	8032129	1919	1919	1919	1919	0
553	20240723	105200	8032129	1919	1919	1919	1919	0
554	20240723	105100	8032129	1919	1919	1919	1919	0
555	20240723	105000	8032129	1919	1919	1919	1919	0
556	20240723	104900	8032129	1919	1919	1919	1919	0
557	20240723	104800	8032129	1919	1919	1919	1919	0
558	20240723	104700	8032129	1919	1919	1919	1919	0
559	20240723	104600	8032129	1919	1919	1919	1919	0
560	20240723	104500	8032129	1919	1919	1919	1919	0
561	20240723	104400	8032129	1919	1919	1919	1919	0
562	20240723	104300	8032129	1919	1919	1919	1919	0
563	20240723	104200	8032129	1919	1919	1919	1919	2529
564	20240723	104100	3178978	1923	1923	1923	1923	0
565	20240723	104000	3178978	1923	1923	1923	1923	1
566	20240723	103900	3177055	1929	1929	1929	1929	0
567	20240723	103800	3177055	1929	1929	1929	1929	0
568	20240723	103700	3177055	1929	1929	1929	1929	0
569	20240723	103600	3177055	1929	1929	1929	1929	0
570	20240723	103500	3177055	1929	1929	1929	1929	0
571	20240723	103400	3177055	1929	1929	1929	1929	0
572	20240723	103300	3177055	1929	1929	1929	1929	0
573	20240723	103200	3177055	1929	1929	1929	1929	0
574	20240723	103100	3177055	1929	1929	1929	1929	0
575	20240723	103000	3177055	1929	1929	1929	1929	0
576	20240723	102900	3177055	1929	1929	1929	1929	0
577	20240723	102800	3177055	1929	1929	1929	1929	0
578	20240723	102700	3177055	1929	1929	1929	1929	0
579	20240723	102600	3177055	1929	1929	1929	1929	0
580	20240723	102500	3177055	1929	1929	1929	1929	0
581	20240723	102400	3177055	1929	1929	1929	1929	0
582	20240723	102300	3177055	1929	1929	1929	1929	0
583	20240723	102200	3177055	1929	1929	1929	1929	0
584	20240723	102100	3177055	1929	1929	1929	1929	0
585	20240723	102000	3177055	1929	1929	1929	1929	0
586	20240723	101900	3177055	1929	1929	1929	1929	0
587	20240723	101800	3177055	1929	1929	1929	1929	0
588	20240723	101700	3177055	1929	1929	1929	1929	0
589	20240723	101600	3177055	1929	1929	1929	1929	0
590	20240723	101500	3177055	1929	1929	1929	1929	0
591	20240723	101400	3177055	1929	1929	1929	1929	0
592	20240723	101300	3177055	1929	1929	1929	1929	0
593	20240723	101200	3177055	1929	1929	1929	1929	0
594	20240723	101100	3177055	1929	1929	1929	1929	0
595	20240723	101000	3177055	1929	1929	1929	1929	0
596	20240723	100900	3177055	1929	1929	1929	1929	0
597	20240723	100800	3177055	1929	1929	1929	1929	0
598	20240723	100700	3177055	1929	1929	1929	1929	0
599	20240723	100600	3177055	1929	1929	1929	1929	0
600	20240723	100500	3177055	1929	1929	1929	1929	0
601	20240723	100400	3177055	1929	1929	1929	1929	2
602	20240723	100300	3173197	1929	1929	1929	1929	5
603	20240723	100200	3163552	1919	1919	1919	1919	0
604	20240723	100100	3163552	1919	1919	1919	1919	0
605	20240723	100000	3163552	1919	1919	1919	1919	0
606	20240723	095900	3163552	1919	1919	1919	1919	0
607	20240723	095800	3163552	1919	1919	1919	1919	0
608	20240723	095700	3163552	1919	1919	1919	1919	0
609	20240723	095600	3163552	1919	1919	1919	1919	0
610	20240723	095500	3163552	1919	1919	1919	1919	0
611	20240723	095400	3163552	1919	1919	1919	1919	0
612	20240723	095300	3163552	1919	1919	1919	1919	0
613	20240723	095200	3163552	1919	1919	1919	1919	0
614	20240723	095100	3163552	1919	1919	1919	1919	0
615	20240723	095000	3163552	1919	1919	1919	1919	0
616	20240723	094900	3163552	1919	1919	1919	1919	0
617	20240723	094800	3163552	1919	1919	1919	1919	0
618	20240723	094700	3163552	1919	1919	1919	1919	0
619	20240723	094600	3163552	1919	1919	1919	1919	0
620	20240723	094500	3163552	1919	1919	1919	1919	0
621	20240723	094400	3163552	1919	1919	1919	1919	0
622	20240723	094300	3163552	1919	1919	1919	1919	0
623	20240723	094200	3163552	1919	1919	1919	1919	0
624	20240723	094100	3163552	1919	1919	1919	1919	0
625	20240723	094000	3163552	1919	1919	1919	1919	0
626	20240723	093900	3163552	1919	1919	1919	1919	0
627	20240723	093800	3163552	1919	1919	1919	1919	0
628	20240723	093700	3163552	1919	1919	1919	1919	0
629	20240723	093600	3163552	1919	1919	1919	1919	0
630	20240723	093500	3163552	1919	1919	1919	1919	0
631	20240723	093400	3163552	1919	1919	1919	1919	0
632	20240723	093300	3163552	1919	1919	1919	1919	0
633	20240723	093200	3163552	1919	1926	1926	1919	13
634	20240723	093100	3138564	1927	1927	1927	1927	0
635	20240723	093000	3138564	1927	1927	1927	1927	0
636	20240723	092900	3138564	1927	1927	1927	1927	0
637	20240723	092800	3138564	1927	1927	1927	1927	0
638	20240723	092700	3138564	1927	1927	1927	1927	0
639	20240723	092600	3138564	1927	1927	1927	1927	0
640	20240723	092500	3138564	1927	1927	1927	1927	0
641	20240723	092400	3138564	1927	1927	1927	1927	0
642	20240723	092300	3138564	1927	1927	1927	1927	0
643	20240723	092200	3138564	1927	1927	1927	1927	0
644	20240723	092100	3138564	1927	1927	1927	1927	0
645	20240723	092000	3138564	1927	1927	1927	1927	1
646	20240723	091900	3136637	1927	1927	1927	1927	1
647	20240723	091800	3134710	1929	1929	1929	1929	0
648	20240723	091700	3134710	1929	1929	1929	1929	0
649	20240723	091600	3134710	1929	1929	1929	1929	191
650	20240723	091500	2766271	1929	1929	1929	1929	0
651	20240723	091400	2766271	1929	1929	1929	1929	0
652	20240723	091300	2766271	1929	1929	1929	1929	18
653	20240723	091200	2731549	1929	1929	1929	1929	0
654	20240723	091100	2731549	1929	1929	1929	1929	4
655	20240723	091000	2723833	1934	1934	1934	1934	0
656	20240723	090900	2723833	1934	1934	1934	1934	0
657	20240723	090800	2723833	1934	1934	1934	1934	0
658	20240723	090700	2723833	1934	1934	1934	1934	0
659	20240723	090600	2723833	1934	1934	1934	1934	0
660	20240723	090500	2723833	1934	1934	1934	1934	0
661	20240723	090400	2723833	1934	1934	1934	1934	0
662	20240723	090300	2723833	1934	1934	1934	1934	0
663	20240723	090200	2723833	1934	1931	1934	1931	22
664	20240723	090100	2681315	1930	1930	1930	1930	0
665	20240723	090000	2681315	1930	1929	1930	1929	1362